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

589
016590/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,589 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184700,349806985,7370,7370,7370,7370,439
20250508,184600,349806985,7370,7370,7370,7370,0
20250508,184500,349806985,7370,7370,7370,7370,0
20250508,184400,349806985,7370,7370,7370,7370,0
20250508,184300,349806985,7370,7370,7370,7370,0
20250508,184200,349806985,7370,7370,7370,7370,0
20250508,184100,349806985,7370,7370,7370,7370,0
20250508,184000,349806985,7370,7370,7370,7370,0
20250508,183900,349806985,7370,7370,7370,7370,0
20250508,183800,349806985,7370,7370,7370,7370,0
20250508,183700,349806985,7370,7370,7370,7370,0
20250508,183600,349806985,7370,7370,7370,7370,0
20250508,183500,349806985,7370,7370,7370,7370,0
20250508,183400,349806985,7370,7370,7370,7370,0
20250508,183300,349806985,7370,7370,7370,7370,0
20250508,183200,349806985,7370,7370,7370,7370,0
20250508,183100,349806985,7370,7370,7370,7370,0
20250508,183000,349806985,7370,7370,7370,7370,0
20250508,182900,349806985,7370,7370,7370,7370,0
20250508,182800,349806985,7370,7370,7370,7370,0
20250508,182700,349806985,7370,7370,7370,7370,0
20250508,182600,349806985,7370,7370,7370,7370,0
20250508,182500,349806985,7370,7370,7370,7370,0
20250508,182400,349806985,7370,7370,7370,7370,0
20250508,182300,349806985,7370,7370,7370,7370,0
20250508,182200,349806985,7370,7370,7370,7370,0
20250508,182100,349806985,7370,7370,7370,7370,0
20250508,182000,349806985,7370,7370,7370,7370,0
20250508,181900,349806985,7370,7370,7370,7370,0
20250508,181800,349806985,7370,7370,7370,7370,0
20250508,181700,349806985,7370,7370,7370,7370,439
20250508,181600,349806985,7370,7370,7370,7370,0
20250508,181500,349806985,7370,7370,7370,7370,0
20250508,181400,349806985,7370,7370,7370,7370,0
20250508,181300,349806985,7370,7370,7370,7370,0
20250508,181200,349806985,7370,7370,7370,7370,0
20250508,181100,349806985,7370,7370,7370,7370,0
20250508,181000,349806985,7370,7370,7370,7370,0
20250508,180900,349806985,7370,7370,7370,7370,0
20250508,180800,349806985,7370,7370,7370,7370,0
20250508,180700,349806985,7370,7370,7370,7370,0
20250508,180600,349806985,7370,7370,7370,7370,0
20250508,180500,349806985,7370,7370,7370,7370,0
20250508,180400,349806985,7370,7370,7370,7370,0
20250508,180300,349806985,7370,7370,7370,7370,0
20250508,180200,349806985,7370,7370,7370,7370,0
20250508,180100,349806985,7370,7370,7370,7370,0
20250508,180000,349806985,7370,7370,7370,7370,0
20250508,175900,349806985,7370,7370,7370,7370,0
20250508,175800,349806985,7370,7370,7370,7370,0
20250508,175700,349806985,7370,7370,7370,7370,0
20250508,175600,349806985,7370,7370,7370,7370,0
20250508,175500,349806985,7370,7370,7370,7370,0
20250508,175400,349806985,7370,7370,7370,7370,0
20250508,175300,349806985,7370,7370,7370,7370,0
20250508,175200,349806985,7370,7370,7370,7370,0
20250508,175100,349806985,7370,7370,7370,7370,0
20250508,175000,349806985,7370,7370,7370,7370,0
20250508,174900,349806985,7370,7370,7370,7370,0
20250508,174800,349806985,7370,7370,7370,7370,0
20250508,174700,349806985,7370,7370,7370,7370,439
20250508,174600,349806985,7370,7370,7370,7370,0
20250508,174500,349806985,7370,7370,7370,7370,0
20250508,174400,349806985,7370,7370,7370,7370,0
20250508,174300,349806985,7370,7370,7370,7370,0
20250508,174200,349806985,7370,7370,7370,7370,0
20250508,174100,349806985,7370,7370,7370,7370,0
20250508,174000,349806985,7370,7370,7370,7370,0
20250508,173900,349806985,7370,7370,7370,7370,0
20250508,173800,349806985,7370,7370,7370,7370,0
20250508,173700,349806985,7370,7370,7370,7370,0
20250508,173600,349806985,7370,7370,7370,7370,0
20250508,173500,349806985,7370,7370,7370,7370,0
20250508,173400,349806985,7370,7370,7370,7370,0
20250508,173300,349806985,7370,7370,7370,7370,0
20250508,173200,349806985,7370,7370,7370,7370,0
20250508,173100,349806985,7370,7370,7370,7370,0
20250508,173000,349806985,7370,7370,7370,7370,0
20250508,172900,349806985,7370,7370,7370,7370,0
20250508,172800,349806985,7370,7370,7370,7370,0
20250508,172700,349806985,7370,7370,7370,7370,0
20250508,172600,349806985,7370,7370,7370,7370,0
20250508,172500,349806985,7370,7370,7370,7370,0
20250508,172400,349806985,7370,7370,7370,7370,0
20250508,172300,349806985,7370,7370,7370,7370,0
20250508,172200,349806985,7370,7370,7370,7370,0
20250508,172100,349806985,7370,7370,7370,7370,0
20250508,172000,349806985,7370,7370,7370,7370,0
20250508,171900,349806985,7370,7370,7370,7370,0
20250508,171800,349806985,7370,7370,7370,7370,0
20250508,171700,349806985,7370,7370,7370,7370,439
20250508,171600,349806985,7370,7370,7370,7370,0
20250508,171500,349806985,7370,7370,7370,7370,0
20250508,171400,349806985,7370,7370,7370,7370,0
20250508,171300,349806985,7370,7370,7370,7370,0
20250508,171200,349806985,7370,7370,7370,7370,0
20250508,171100,349806985,7370,7370,7370,7370,0
20250508,171000,349806985,7370,7370,7370,7370,0
20250508,170900,349806985,7370,7370,7370,7370,0
20250508,170800,349806985,7370,7370,7370,7370,0
20250508,170700,349806985,7370,7370,7370,7370,0
20250508,170600,349806985,7370,7370,7370,7370,0
20250508,170500,349806985,7370,7370,7370,7370,0
20250508,170400,349806985,7370,7370,7370,7370,0
20250508,170300,349806985,7370,7370,7370,7370,0
20250508,170200,349806985,7370,7370,7370,7370,0
20250508,170100,349806985,7370,7370,7370,7370,0
20250508,170000,349806985,7370,7370,7370,7370,0
20250508,165900,349806985,7370,7370,7370,7370,0
20250508,165800,349806985,7370,7370,7370,7370,0
20250508,165700,349806985,7370,7370,7370,7370,0
20250508,165600,349806985,7370,7370,7370,7370,0
20250508,165500,349806985,7370,7370,7370,7370,0
20250508,165400,349806985,7370,7370,7370,7370,0
20250508,165300,349806985,7370,7370,7370,7370,0
20250508,165200,349806985,7370,7370,7370,7370,0
20250508,165100,349806985,7370,7370,7370,7370,0
20250508,165000,349806985,7370,7370,7370,7370,0
20250508,164900,349806985,7370,7370,7370,7370,0
20250508,164800,349806985,7370,7370,7370,7370,0
20250508,164700,349806985,7370,7370,7370,7370,439
20250508,164600,349806985,7370,7370,7370,7370,0
20250508,164500,349806985,7370,7370,7370,7370,0
20250508,164400,349806985,7370,7370,7370,7370,0
20250508,164300,349806985,7370,7370,7370,7370,0
20250508,164200,349806985,7370,7370,7370,7370,0
20250508,164100,349806985,7370,7370,7370,7370,0
20250508,164000,349806985,7370,7370,7370,7370,0
20250508,163900,349806985,7370,7370,7370,7370,0
20250508,163800,349806985,7370,7370,7370,7370,0
20250508,163700,349806985,7370,7370,7370,7370,0
20250508,163600,349806985,7370,7370,7370,7370,0
20250508,163500,349806985,7370,7370,7370,7370,0
20250508,163400,349806985,7370,7370,7370,7370,0
20250508,163300,349806985,7370,7370,7370,7370,0
20250508,163200,349806985,7370,7370,7370,7370,0
20250508,163100,349806985,7370,7370,7370,7370,0
20250508,163000,349806985,7370,7370,7370,7370,0
20250508,162900,349806985,7370,7370,7370,7370,0
20250508,162800,349806985,7370,7370,7370,7370,0
20250508,162700,349806985,7370,7370,7370,7370,0
20250508,162600,349806985,7370,7370,7370,7370,0
20250508,162500,349806985,7370,7370,7370,7370,0
20250508,162400,349806985,7370,7370,7370,7370,0
20250508,162300,349806985,7370,7370,7370,7370,0
20250508,162200,349806985,7370,7370,7370,7370,0
20250508,162100,349806985,7370,7370,7370,7370,0
20250508,162000,349806985,7370,7370,7370,7370,0
20250508,161900,349806985,7370,7370,7370,7370,0
20250508,161800,349806985,7370,7370,7370,7370,0
20250508,161700,349806985,7370,7370,7370,7370,439
20250508,161600,349806985,7370,7370,7370,7370,0
20250508,161500,349806985,7370,7370,7370,7370,0
20250508,161400,349806985,7370,7370,7370,7370,0
20250508,161300,349806985,7370,7370,7370,7370,0
20250508,161200,349806985,7370,7370,7370,7370,0
20250508,161100,349806985,7370,7370,7370,7370,0
20250508,161000,349806985,7370,7370,7370,7370,0
20250508,160900,349806985,7370,7370,7370,7370,0
20250508,160800,349806985,7370,7370,7370,7370,0
20250508,160700,349806985,7370,7370,7370,7370,0
20250508,160600,349806985,7370,7370,7370,7370,0
20250508,160500,349806985,7370,7370,7370,7370,0
20250508,160400,349806985,7370,7370,7370,7370,0
20250508,160300,349806985,7370,7370,7370,7370,0
20250508,160200,349806985,7370,7370,7370,7370,0
20250508,160100,349806985,7370,7370,7370,7370,0
20250508,160000,349806985,7370,7370,7370,7370,0
20250508,155900,349806985,7370,7370,7370,7370,0
20250508,155800,349806985,7370,7370,7370,7370,0
20250508,155700,349806985,7370,7370,7370,7370,0
20250508,155600,349806985,7370,7370,7370,7370,0
20250508,155500,349806985,7370,7370,7370,7370,0
20250508,155400,349806985,7370,7370,7370,7370,0
20250508,155300,349806985,7370,7370,7370,7370,0
20250508,155200,349806985,7370,7370,7370,7370,0
20250508,155100,349806985,7370,7370,7370,7370,0
20250508,155000,349806985,7370,7370,7370,7370,0
20250508,154900,349806985,7370,7370,7370,7370,0
20250508,154800,349806985,7370,7370,7370,7370,0
20250508,154700,349806985,7370,7370,7370,7370,439
20250508,154600,349806985,7370,7370,7370,7370,0
20250508,154500,349806985,7370,7370,7370,7370,0
20250508,154400,349806985,7370,7370,7370,7370,0
20250508,154300,349806985,7370,7370,7370,7370,0
20250508,154200,349806985,7370,7370,7370,7370,0
20250508,154100,349806985,7370,7370,7370,7370,0
20250508,154000,349806985,7370,7370,7370,7370,0
20250508,153900,349806985,7370,7370,7370,7370,0
20250508,153800,349806985,7370,7370,7370,7370,0
20250508,153700,349806985,7370,7370,7370,7370,0
20250508,153600,349806985,7370,7370,7370,7370,0
20250508,153500,349806985,7370,7370,7370,7370,0
20250508,153400,349806985,7370,7370,7370,7370,0
20250508,153300,349806985,7370,7370,7370,7370,0
20250508,153200,349806985,7370,7370,7370,7370,0
20250508,153100,349806985,7370,7370,7370,7370,0
20250508,153000,349806985,7370,7370,7370,7370,439
20250508,152900,346571555,7370,7370,7370,7370,0
20250508,152800,346571555,7370,7370,7370,7370,0
20250508,152700,346571555,7370,7370,7370,7370,0
20250508,152600,346571555,7370,7370,7370,7370,0
20250508,152500,346571555,7370,7370,7370,7370,0
20250508,152400,346571555,7370,7370,7370,7370,0
20250508,152300,346571555,7370,7370,7370,7370,0
20250508,152200,346571555,7370,7370,7370,7370,0
20250508,152100,346571555,7370,7370,7370,7370,0
20250508,152000,346571555,7370,7370,7370,7370,0
20250508,151900,346571555,7370,7360,7370,7360,52
20250508,151800,346188335,7360,7360,7360,7360,1
20250508,151700,346180975,7360,7360,7360,7360,69
20250508,151600,345673135,7370,7360,7370,7360,38
20250508,151500,345393355,7360,7360,7360,7360,100
20250508,151400,344657355,7360,7360,7360,7360,1494
20250508,151300,333661515,7370,7370,7370,7370,20
20250508,151200,333514115,7360,7360,7360,7360,7
20250508,151100,333462595,7370,7370,7370,7370,0
20250508,151000,333462595,7370,7370,7370,7370,100
20250508,150900,332725595,7370,7370,7370,7370,100
20250508,150800,331988595,7370,7365,7370,7365,200
20250508,150700,330514615,7360,7360,7360,7360,1
20250508,150600,330507255,7360,7360,7360,7360,0
20250508,150500,330507255,7360,7360,7360,7360,0
20250508,150400,330507255,7360,7360,7360,7360,0
20250508,150300,330507255,7360,7360,7360,7360,0
20250508,150200,330507255,7360,7360,7360,7360,0
20250508,150100,330507255,7360,7360,7360,7360,0
20250508,150000,330507255,7360,7360,7360,7360,109
20250508,145900,329705015,7360,7360,7360,7360,0
20250508,145800,329705015,7360,7360,7360,7360,10
20250508,145700,329631415,7360,7360,7360,7360,0
20250508,145600,329631415,7360,7360,7360,7360,32
20250508,145500,329395895,7360,7365,7365,7360,21
20250508,145400,329241330,7370,7370,7370,7370,0
20250508,145300,329241330,7370,7360,7370,7360,81
20250508,145200,328644740,7370,7370,7370,7370,50
20250508,145100,328276240,7370,7360,7370,7350,170
20250508,145000,327024870,7360,7360,7360,7360,65
20250508,144900,326546470,7350,7350,7350,7350,166
20250508,144800,325326370,7340,7340,7340,7340,0
20250508,144700,325326370,7340,7340,7340,7340,1
20250508,144600,325319030,7340,7340,7340,7340,33
20250508,144500,325076810,7340,7340,7340,7340,1
20250508,144400,325069470,7340,7340,7350,7340,3
20250508,144300,325047440,7340,7340,7340,7340,1
20250508,144200,325040100,7350,7350,7350,7350,58
20250508,144100,324613800,7340,7330,7340,7330,428
20250508,144000,321473180,7320,7310,7320,7310,249
20250508,143900,319651770,7310,7305,7310,7305,42
20250508,143800,319344755,7310,7310,7310,7310,3
20250508,143700,319322825,7310,7310,7310,7310,0
20250508,143600,319322825,7310,7310,7310,7310,3
20250508,143500,319300895,7310,7310,7310,7310,1
20250508,143400,319293585,7310,7330,7330,7300,400
20250508,143300,316368885,7330,7330,7330,7330,120
20250508,143200,315489285,7330,7330,7330,7320,298
20250508,143100,313305925,7330,7330,7330,7330,0
20250508,143000,313305925,7330,7340,7340,7330,37
20250508,142900,313034705,7330,7330,7330,7330,0
20250508,142800,313034705,7330,7350,7350,7330,1000
20250508,142700,305686355,7360,7360,7360,7360,0
20250508,142600,305686355,7360,7350,7360,7350,48
20250508,142500,305333255,7350,7350,7350,7350,15
20250508,142400,305223005,7360,7360,7360,7360,1
20250508,142300,305215645,7350,7350,7350,7350,0
20250508,142200,305215645,7350,7350,7350,7350,47
20250508,142100,304870195,7370,7370,7370,7370,0
20250508,142000,304870195,7370,7370,7370,7370,0
20250508,141900,304870195,7370,7370,7370,7370,0
20250508,141800,304870195,7370,7380,7380,7370,17
20250508,141700,304744805,7370,7350,7370,7350,45
20250508,141600,304413355,7340,7320,7340,7320,385
20250508,141500,301591495,7320,7320,7330,7320,105
20250508,141400,300822875,7320,7320,7330,7320,164
20250508,141300,299621345,7320,7350,7350,7320,553
20250508,141200,295566395,7330,7360,7360,7330,611
20250508,141100,291080015,7360,7360,7360,7360,22
20250508,141000,290918095,7360,7360,7360,7360,0
20250508,140900,290918095,7360,7370,7370,7360,287
20250508,140800,288805745,7360,7380,7380,7360,373
20250508,140700,286056875,7390,7400,7420,7380,1128
20250508,140600,277719975,7410,7410,7410,7410,27
20250508,140500,277519905,7410,7410,7410,7410,0
20250508,140400,277519905,7410,7420,7420,7410,133
20250508,140300,276534185,7440,7440,7440,7440,0
20250508,140200,276534185,7440,7440,7440,7440,0
20250508,140100,276534185,7440,7440,7440,7440,0
20250508,140000,276534185,7440,7420,7440,7420,15
20250508,135900,276422605,7440,7450,7450,7440,13
20250508,135800,276325875,7450,7450,7450,7450,0
20250508,135700,276325875,7450,7450,7450,7450,2
20250508,135600,276310975,7450,7450,7450,7450,317
20250508,135500,273949325,7470,7420,7470,7420,1426
20250508,135400,263356105,7410,7410,7410,7410,32
20250508,135300,263118985,7420,7420,7420,7420,0
20250508,135200,263118985,7420,7420,7420,7420,12
20250508,135100,263029945,7430,7430,7430,7430,0
20250508,135000,263029945,7430,7430,7430,7430,0
20250508,134900,263029945,7430,7420,7430,7420,323
20250508,134800,260633095,7430,7430,7430,7430,0
20250508,134700,260633095,7430,7430,7430,7390,1323
20250508,134600,250841775,7430,7410,7430,7410,381
20250508,134500,248018445,7430,7430,7430,7430,0
20250508,134400,248018445,7430,7430,7430,7430,10
20250508,134300,247944145,7410,7430,7430,7410,815
20250508,134200,241895975,7420,7420,7420,7420,0
20250508,134100,241895975,7420,7420,7420,7420,0
20250508,134000,241895975,7420,7420,7420,7420,34
20250508,133900,241643695,7420,7420,7420,7420,0
20250508,133800,241643695,7420,7420,7420,7420,0
20250508,133700,241643695,7420,7420,7420,7420,33
20250508,133600,241398835,7420,7420,7420,7420,1
20250508,133500,241391415,7420,7420,7420,7420,0
20250508,133400,241391415,7420,7420,7420,7420,32
20250508,133300,241153975,7430,7430,7430,7430,0
20250508,133200,241153975,7430,7430,7430,7430,1
20250508,133100,241146545,7420,7420,7420,7420,0
20250508,133000,241146545,7420,7420,7420,7420,82
20250508,132900,240538105,7430,7430,7430,7430,5
20250508,132800,240500955,7420,7420,7420,7420,78
20250508,132700,239922195,7420,7420,7430,7420,36
20250508,132600,239655045,7420,7420,7420,7420,1
20250508,132500,239647625,7430,7430,7430,7430,2
20250508,132400,239632765,7430,7430,7430,7430,0
20250508,132300,239632765,7430,7430,7430,7430,16
20250508,132200,239513885,7430,7440,7440,7420,302
20250508,132100,237270705,7450,7450,7450,7450,0
20250508,132000,237270705,7450,7450,7450,7450,16
20250508,131900,237151505,7450,7450,7450,7450,1
20250508,131800,237144055,7450,7450,7450,7450,1
20250508,131700,237136605,7450,7470,7470,7440,1233
20250508,131600,227944055,7470,7470,7470,7470,194
20250508,131500,226494875,7480,7480,7480,7480,0
20250508,131400,226494875,7480,7470,7480,7470,104
20250508,131300,225717965,7470,7480,7480,7470,53
20250508,131200,225321905,7470,7470,7470,7470,0
20250508,131100,225321905,7470,7470,7470,7470,1
20250508,131000,225314435,7470,7470,7470,7470,33
20250508,130900,225067925,7470,7470,7470,7470,0
20250508,130800,225067925,7470,7470,7470,7470,0
20250508,130700,225067925,7470,7470,7470,7470,0
20250508,130600,225067925,7470,7470,7470,7470,54
20250508,130500,224664545,7480,7470,7480,7470,5
20250508,130400,224627155,7480,7480,7480,7480,0
20250508,130300,224627155,7480,7480,7480,7480,30
20250508,130200,224402755,7490,7490,7490,7490,0
20250508,130100,224402755,7490,7490,7490,7490,0
20250508,130000,224402755,7490,7490,7490,7490,0
20250508,125900,224402755,7490,7490,7490,7490,7
20250508,125800,224350325,7490,7490,7490,7490,58
20250508,125700,223915905,7500,7510,7510,7500,139
20250508,125600,222872225,7520,7530,7530,7520,1150
20250508,125500,214213145,7530,7530,7530,7530,1
20250508,125400,214205615,7540,7540,7540,7540,66
20250508,125300,213707975,7540,7540,7540,7540,1
20250508,125200,213700435,7540,7540,7540,7540,33
20250508,125100,213451615,7550,7550,7550,7550,0
20250508,125000,213451615,7550,7550,7550,7550,30
20250508,124900,213225115,7560,7540,7560,7540,525
20250508,124800,209266115,7540,7530,7540,7530,10
20250508,124700,209190775,7530,7530,7530,7530,0
20250508,124600,209190775,7530,7520,7530,7520,37
20250508,124500,208912495,7530,7520,7530,7520,56
20250508,124400,208490875,7520,7520,7520,7520,9
20250508,124300,208423195,7510,7520,7520,7510,10
20250508,124200,208348005,7510,7510,7510,7510,32
20250508,124100,208107685,7520,7520,7520,7520,0
20250508,124000,208107685,7520,7520,7520,7520,0
20250508,123900,208107685,7520,7480,7520,7480,291
20250508,123800,205925795,7490,7490,7490,7490,0
20250508,123700,205925795,7490,7480,7490,7480,96
20250508,123600,205207285,7470,7470,7470,7470,0
20250508,123500,205207285,7470,7470,7470,7470,33
20250508,123400,204960775,7480,7480,7480,7480,0
20250508,123300,204960775,7480,7480,7480,7480,4
20250508,123200,204930855,7470,7470,7470,7470,40
20250508,123100,204632055,7470,7470,7470,7470,0
20250508,123000,204632055,7470,7480,7480,7470,150
20250508,122900,203510875,7480,7480,7480,7480,0
20250508,122800,203510875,7480,7480,7480,7480,0
20250508,122700,203510875,7480,7480,7480,7480,0
20250508,122600,203510875,7480,7490,7490,7480,35
20250508,122500,203248905,7490,7490,7490,7490,33
20250508,122400,203001735,7510,7510,7510,7510,0
20250508,122300,203001735,7510,7510,7510,7510,0
20250508,122200,203001735,7510,7510,7510,7510,0
20250508,122100,203001735,7510,7490,7510,7490,123
20250508,122000,202080315,7490,7470,7490,7470,30
20250508,121900,201856105,7480,7480,7480,7480,60
20250508,121800,201407305,7480,7480,7480,7480,32
20250508,121700,201167945,7470,7470,7470,7470,1
20250508,121600,201160475,7490,7490,7490,7490,374
20250508,121500,198359215,7510,7510,7510,7510,0
20250508,121400,198359215,7510,7510,7510,7510,0
20250508,121300,198359215,7510,7500,7510,7500,115
20250508,121200,197496705,7500,7500,7500,7500,0
20250508,121100,197496705,7500,7500,7500,7500,0
20250508,121000,197496705,7500,7480,7500,7460,591
20250508,120900,193068315,7490,7475,7500,7475,1441
20250508,120800,182266095,7475,7470,7475,7470,158
20250508,120700,181085210,7470,7470,7470,7470,18
20250508,120600,180950750,7470,7475,7475,7470,15
20250508,120500,180838650,7480,7490,7490,7480,211
20250508,120400,179259210,7490,7490,7490,7490,33
20250508,120300,179012040,7500,7500,7500,7500,845
20250508,120200,172674540,7500,7480,7500,7480,437
20250508,120100,169401830,7490,7490,7490,7490,3
20250508,120000,169379360,7480,7480,7480,7480,1
20250508,115900,169371880,7480,7480,7480,7480,0
20250508,115800,169371880,7480,7480,7480,7480,30
20250508,115700,169147480,7500,7465,7500,7465,1084
20250508,115600,161034355,7470,7490,7490,7470,1100
20250508,115500,152807615,7500,7500,7500,7500,1
20250508,115400,152800115,7500,7500,7500,7500,96
20250508,115300,152080115,7490,7490,7490,7490,1
20250508,115200,152072625,7520,7520,7520,7520,0
20250508,115100,152072625,7520,7510,7520,7510,300
20250508,115000,149816965,7510,7500,7510,7470,2135
20250508,114900,133830825,7500,7520,7520,7490,1885
20250508,114800,119689965,7520,7530,7530,7520,160
20250508,114700,118485865,7540,7530,7540,7530,319
20250508,114600,116082150,7540,7540,7540,7540,1
20250508,114500,116074610,7540,7540,7540,7540,80
20250508,114400,115471410,7540,7540,7540,7540,34
20250508,114300,115215050,7540,7540,7540,7540,1
20250508,114200,115207510,7540,7540,7540,7540,75
20250508,114100,114642010,7540,7540,7540,7540,0
20250508,114000,114642010,7540,7540,7540,7540,35
20250508,113900,114378110,7540,7540,7540,7540,1
20250508,113800,114370570,7540,7550,7550,7540,2
20250508,113700,114355480,7540,7540,7540,7540,34
20250508,113600,114099120,7540,7540,7540,7540,1
20250508,113500,114091580,7550,7550,7550,7550,0
20250508,113400,114091580,7550,7550,7550,7550,2
20250508,113300,114076480,7540,7550,7550,7540,79
20250508,113200,113480360,7540,7540,7540,7540,0
20250508,113100,113480360,7540,7540,7540,7540,0
20250508,113000,113480360,7540,7540,7540,7540,33
20250508,112900,113231540,7550,7550,7550,7550,25
20250508,112800,113042790,7540,7540,7540,7540,1
20250508,112700,113035250,7540,7540,7540,7540,32
20250508,112600,112793970,7540,7540,7540,7540,0
20250508,112500,112793970,7540,7540,7540,7540,1
20250508,112400,112786430,7540,7540,7540,7540,0
20250508,112300,112786430,7540,7540,7540,7540,33
20250508,112200,112537610,7540,7540,7540,7540,0
20250508,112100,112537610,7540,7540,7540,7540,0
20250508,112000,112537610,7540,7540,7540,7540,34
20250508,111900,112281250,7540,7540,7540,7540,0
20250508,111800,112281250,7540,7540,7540,7540,1
20250508,111700,112273710,7540,7540,7540,7540,0
20250508,111600,112273710,7540,7540,7540,7540,33
20250508,111500,112024890,7540,7540,7540,7540,0
20250508,111400,112024890,7540,7540,7540,7540,0
20250508,111300,112024890,7540,7540,7540,7540,0
20250508,111200,112024890,7540,7540,7540,7540,0
20250508,111100,112024890,7540,7540,7540,7540,1
20250508,111000,112017350,7560,7560,7560,7560,224
20250508,110900,110323910,7570,7560,7570,7560,50
20250508,110800,109945460,7560,7560,7560,7560,0
20250508,110700,109945460,7560,7560,7560,7560,0
20250508,110600,109945460,7560,7560,7560,7560,54
20250508,110500,109537220,7560,7560,7560,7560,0
20250508,110400,109537220,7560,7570,7570,7560,6
20250508,110300,109491810,7560,7570,7570,7560,35
20250508,110200,109226990,7570,7570,7570,7570,0
20250508,110100,109226990,7570,7570,7570,7570,0
20250508,110000,109226990,7570,7570,7570,7570,0
20250508,105900,109226990,7570,7570,7570,7570,32
20250508,105800,108984750,7570,7570,7570,7570,0
20250508,105700,108984750,7570,7570,7570,7570,0
20250508,105600,108984750,7570,7570,7570,7570,51
20250508,105500,108598680,7580,7580,7580,7580,0
20250508,105400,108598680,7580,7580,7580,7580,0
20250508,105300,108598680,7580,7580,7580,7580,0
20250508,105200,108598680,7580,7580,7580,7580,81
20250508,105100,107984700,7600,7600,7600,7600,0
20250508,105000,107984700,7600,7600,7600,7600,0
20250508,104900,107984700,7600,7600,7600,7600,0
20250508,104800,107984700,7600,7600,7600,7600,168
20250508,104700,106707900,7600,7600,7600,7600,0
20250508,104600,106707900,7600,7570,7600,7570,788
20250508,104500,100721120,7580,7560,7580,7560,100
20250508,104400,99964020,7570,7570,7570,7570,0
20250508,104300,99964020,7570,7570,7570,7570,0
20250508,104200,99964020,7570,7570,7570,7570,0
20250508,104100,99964020,7570,7570,7570,7570,0
20250508,104000,99964020,7570,7510,7570,7510,1423
20250508,103900,89220470,7540,7530,7540,7500,878
20250508,103800,82626200,7540,7550,7550,7540,339
20250508,103700,80069170,7550,7550,7550,7550,1
20250508,103600,80061620,7560,7560,7560,7560,0
20250508,103500,80061620,7560,7560,7560,7560,13
20250508,103400,79963340,7560,7560,7560,7560,68
20250508,103300,79449260,7590,7590,7590,7590,0
20250508,103200,79449260,7590,7590,7590,7590,0
20250508,103100,79449260,7590,7570,7590,7550,923
20250508,103000,72472300,7590,7590,7590,7590,1
20250508,102900,72464710,7590,7590,7590,7550,811
20250508,102800,66325470,7580,7580,7580,7580,32
20250508,102700,66082910,7590,7590,7590,7580,18
20250508,102600,65946440,7590,7590,7590,7590,0
20250508,102500,65946440,7590,7590,7590,7590,265
20250508,102400,63935090,7590,7590,7590,7590,0
20250508,102300,63935090,7590,7590,7590,7590,100
20250508,102200,63176090,7590,7590,7590,7590,13
20250508,102100,63077420,7590,7590,7590,7590,128
20250508,102000,62105900,7590,7590,7590,7590,0
20250508,101900,62105900,7590,7590,7590,7590,1
20250508,101800,62098310,7600,7600,7600,7600,78
20250508,101700,61505510,7600,7610,7610,7600,12
20250508,101600,61414300,7610,7610,7610,7610,65
20250508,101500,60919650,7610,7610,7610,7610,33
20250508,101400,60668520,7620,7620,7620,7620,0
20250508,101300,60668520,7620,7610,7620,7610,164
20250508,101200,59419230,7600,7600,7600,7600,0
20250508,101100,59419230,7600,7610,7610,7600,22
20250508,101000,59252010,7590,7590,7590,7590,100
20250508,100900,58493010,7590,7610,7610,7590,76
20250508,100800,57914930,7640,7640,7640,7640,0
20250508,100700,57914930,7640,7640,7640,7640,0
20250508,100600,57914930,7640,7640,7640,7640,0
20250508,100500,57914930,7640,7620,7640,7620,258
20250508,100400,55948760,7590,7670,7670,7590,2129
20250508,100300,39759670,7660,7660,7660,7660,0
20250508,100200,39759670,7660,7660,7660,7660,0
20250508,100100,39759670,7660,7660,7660,7660,34
20250508,100000,39499230,7660,7660,7660,7660,0
20250508,095900,39499230,7660,7660,7660,7660,51
20250508,095800,39108570,7670,7670,7670,7670,0
20250508,095700,39108570,7670,7670,7670,7660,40
20250508,095600,38802090,7670,7660,7670,7660,321
20250508,095500,36340030,7660,7660,7660,7660,1
20250508,095400,36332370,7660,7660,7660,7660,33
20250508,095300,36079590,7680,7680,7680,7680,0
20250508,095200,36079590,7680,7680,7680,7680,1
20250508,095100,36071910,7680,7680,7680,7680,0
20250508,095000,36071910,7680,7700,7700,7670,1257
20250508,094900,26415870,7710,7710,7710,7710,36
20250508,094800,26138310,7710,7710,7710,7710,0
20250508,094700,26138310,7710,7710,7710,7710,34
20250508,094600,25876170,7710,7710,7710,7710,0
20250508,094500,25876170,7710,7710,7710,7710,0
20250508,094400,25876170,7710,7710,7720,7710,39
20250508,094300,25575430,7720,7720,7720,7720,20
20250508,094200,25421030,7720,7720,7720,7720,120
20250508,094100,24494630,7720,7710,7720,7710,68
20250508,094000,23969780,7710,7710,7710,7710,34
20250508,093900,23707640,7710,7720,7720,7710,60
20250508,093800,23244800,7730,7730,7730,7730,0
20250508,093700,23244800,7730,7770,7770,7730,441
20250508,093600,19826200,7770,7770,7770,7770,1
20250508,093500,19818430,7770,7770,7770,7770,0
20250508,093400,19818430,7770,7770,7770,7770,1
20250508,093300,19810660,7770,7770,7770,7770,33
20250508,093200,19554250,7770,7770,7770,7770,0
20250508,093100,19554250,7770,7770,7770,7770,98
20250508,093000,18792790,7770,7770,7770,7770,33
20250508,092900,18536380,7780,7780,7780,7780,1
20250508,092800,18528600,7770,7770,7770,7770,0
20250508,092700,18528600,7770,7770,7770,7770,0
20250508,092600,18528600,7770,7770,7770,7770,32
20250508,092500,18279960,7770,7770,7770,7770,0
20250508,092400,18279960,7770,7770,7770,7770,103
20250508,092300,17479650,7760,7760,7760,7760,123
20250508,092200,16525170,7770,7770,7770,7770,0
20250508,092100,16525170,7770,7770,7770,7770,173
20250508,092000,15180960,7770,7760,7770,7760,81
20250508,091900,14551600,7780,7780,7780,7780,0
20250508,091800,14551600,7780,7780,7780,7780,0
20250508,091700,14551600,7780,7780,7780,7780,342
20250508,091600,11890840,7800,7800,7800,7800,0
20250508,091500,11890840,7800,7800,7800,7800,0
20250508,091400,11890840,7800,7800,7800,7800,7
20250508,091300,11836240,7800,7800,7800,7800,6
20250508,091200,11789440,7800,7800,7800,7800,6
20250508,091100,11742640,7800,7810,7810,7800,6
20250508,091000,11695810,7810,7800,7810,7800,106
20250508,090900,10868980,7800,7780,7810,7780,14
20250508,090800,10759910,7840,7850,7850,7840,6
20250508,090700,10712840,7810,7850,7890,7810,822
20250508,090600,4272250,7860,7850,7860,7850,6
20250508,090500,4225120,7850,7840,7850,7840,23
20250508,090400,4044770,7840,7840,7840,7840,6
20250508,090300,3997730,7840,7840,7850,7840,103
20250508,090200,3190180,7840,7770,7860,7770,106
20250508,090100,2363940,7770,7770,7770,7770,6
20250508,090000,2317320,7770,7750,7770,7750,299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184700 349806985 7370 7370 7370 7370 439
3 20250508 184600 349806985 7370 7370 7370 7370 0
4 20250508 184500 349806985 7370 7370 7370 7370 0
5 20250508 184400 349806985 7370 7370 7370 7370 0
6 20250508 184300 349806985 7370 7370 7370 7370 0
7 20250508 184200 349806985 7370 7370 7370 7370 0
8 20250508 184100 349806985 7370 7370 7370 7370 0
9 20250508 184000 349806985 7370 7370 7370 7370 0
10 20250508 183900 349806985 7370 7370 7370 7370 0
11 20250508 183800 349806985 7370 7370 7370 7370 0
12 20250508 183700 349806985 7370 7370 7370 7370 0
13 20250508 183600 349806985 7370 7370 7370 7370 0
14 20250508 183500 349806985 7370 7370 7370 7370 0
15 20250508 183400 349806985 7370 7370 7370 7370 0
16 20250508 183300 349806985 7370 7370 7370 7370 0
17 20250508 183200 349806985 7370 7370 7370 7370 0
18 20250508 183100 349806985 7370 7370 7370 7370 0
19 20250508 183000 349806985 7370 7370 7370 7370 0
20 20250508 182900 349806985 7370 7370 7370 7370 0
21 20250508 182800 349806985 7370 7370 7370 7370 0
22 20250508 182700 349806985 7370 7370 7370 7370 0
23 20250508 182600 349806985 7370 7370 7370 7370 0
24 20250508 182500 349806985 7370 7370 7370 7370 0
25 20250508 182400 349806985 7370 7370 7370 7370 0
26 20250508 182300 349806985 7370 7370 7370 7370 0
27 20250508 182200 349806985 7370 7370 7370 7370 0
28 20250508 182100 349806985 7370 7370 7370 7370 0
29 20250508 182000 349806985 7370 7370 7370 7370 0
30 20250508 181900 349806985 7370 7370 7370 7370 0
31 20250508 181800 349806985 7370 7370 7370 7370 0
32 20250508 181700 349806985 7370 7370 7370 7370 439
33 20250508 181600 349806985 7370 7370 7370 7370 0
34 20250508 181500 349806985 7370 7370 7370 7370 0
35 20250508 181400 349806985 7370 7370 7370 7370 0
36 20250508 181300 349806985 7370 7370 7370 7370 0
37 20250508 181200 349806985 7370 7370 7370 7370 0
38 20250508 181100 349806985 7370 7370 7370 7370 0
39 20250508 181000 349806985 7370 7370 7370 7370 0
40 20250508 180900 349806985 7370 7370 7370 7370 0
41 20250508 180800 349806985 7370 7370 7370 7370 0
42 20250508 180700 349806985 7370 7370 7370 7370 0
43 20250508 180600 349806985 7370 7370 7370 7370 0
44 20250508 180500 349806985 7370 7370 7370 7370 0
45 20250508 180400 349806985 7370 7370 7370 7370 0
46 20250508 180300 349806985 7370 7370 7370 7370 0
47 20250508 180200 349806985 7370 7370 7370 7370 0
48 20250508 180100 349806985 7370 7370 7370 7370 0
49 20250508 180000 349806985 7370 7370 7370 7370 0
50 20250508 175900 349806985 7370 7370 7370 7370 0
51 20250508 175800 349806985 7370 7370 7370 7370 0
52 20250508 175700 349806985 7370 7370 7370 7370 0
53 20250508 175600 349806985 7370 7370 7370 7370 0
54 20250508 175500 349806985 7370 7370 7370 7370 0
55 20250508 175400 349806985 7370 7370 7370 7370 0
56 20250508 175300 349806985 7370 7370 7370 7370 0
57 20250508 175200 349806985 7370 7370 7370 7370 0
58 20250508 175100 349806985 7370 7370 7370 7370 0
59 20250508 175000 349806985 7370 7370 7370 7370 0
60 20250508 174900 349806985 7370 7370 7370 7370 0
61 20250508 174800 349806985 7370 7370 7370 7370 0
62 20250508 174700 349806985 7370 7370 7370 7370 439
63 20250508 174600 349806985 7370 7370 7370 7370 0
64 20250508 174500 349806985 7370 7370 7370 7370 0
65 20250508 174400 349806985 7370 7370 7370 7370 0
66 20250508 174300 349806985 7370 7370 7370 7370 0
67 20250508 174200 349806985 7370 7370 7370 7370 0
68 20250508 174100 349806985 7370 7370 7370 7370 0
69 20250508 174000 349806985 7370 7370 7370 7370 0
70 20250508 173900 349806985 7370 7370 7370 7370 0
71 20250508 173800 349806985 7370 7370 7370 7370 0
72 20250508 173700 349806985 7370 7370 7370 7370 0
73 20250508 173600 349806985 7370 7370 7370 7370 0
74 20250508 173500 349806985 7370 7370 7370 7370 0
75 20250508 173400 349806985 7370 7370 7370 7370 0
76 20250508 173300 349806985 7370 7370 7370 7370 0
77 20250508 173200 349806985 7370 7370 7370 7370 0
78 20250508 173100 349806985 7370 7370 7370 7370 0
79 20250508 173000 349806985 7370 7370 7370 7370 0
80 20250508 172900 349806985 7370 7370 7370 7370 0
81 20250508 172800 349806985 7370 7370 7370 7370 0
82 20250508 172700 349806985 7370 7370 7370 7370 0
83 20250508 172600 349806985 7370 7370 7370 7370 0
84 20250508 172500 349806985 7370 7370 7370 7370 0
85 20250508 172400 349806985 7370 7370 7370 7370 0
86 20250508 172300 349806985 7370 7370 7370 7370 0
87 20250508 172200 349806985 7370 7370 7370 7370 0
88 20250508 172100 349806985 7370 7370 7370 7370 0
89 20250508 172000 349806985 7370 7370 7370 7370 0
90 20250508 171900 349806985 7370 7370 7370 7370 0
91 20250508 171800 349806985 7370 7370 7370 7370 0
92 20250508 171700 349806985 7370 7370 7370 7370 439
93 20250508 171600 349806985 7370 7370 7370 7370 0
94 20250508 171500 349806985 7370 7370 7370 7370 0
95 20250508 171400 349806985 7370 7370 7370 7370 0
96 20250508 171300 349806985 7370 7370 7370 7370 0
97 20250508 171200 349806985 7370 7370 7370 7370 0
98 20250508 171100 349806985 7370 7370 7370 7370 0
99 20250508 171000 349806985 7370 7370 7370 7370 0
100 20250508 170900 349806985 7370 7370 7370 7370 0
101 20250508 170800 349806985 7370 7370 7370 7370 0
102 20250508 170700 349806985 7370 7370 7370 7370 0
103 20250508 170600 349806985 7370 7370 7370 7370 0
104 20250508 170500 349806985 7370 7370 7370 7370 0
105 20250508 170400 349806985 7370 7370 7370 7370 0
106 20250508 170300 349806985 7370 7370 7370 7370 0
107 20250508 170200 349806985 7370 7370 7370 7370 0
108 20250508 170100 349806985 7370 7370 7370 7370 0
109 20250508 170000 349806985 7370 7370 7370 7370 0
110 20250508 165900 349806985 7370 7370 7370 7370 0
111 20250508 165800 349806985 7370 7370 7370 7370 0
112 20250508 165700 349806985 7370 7370 7370 7370 0
113 20250508 165600 349806985 7370 7370 7370 7370 0
114 20250508 165500 349806985 7370 7370 7370 7370 0
115 20250508 165400 349806985 7370 7370 7370 7370 0
116 20250508 165300 349806985 7370 7370 7370 7370 0
117 20250508 165200 349806985 7370 7370 7370 7370 0
118 20250508 165100 349806985 7370 7370 7370 7370 0
119 20250508 165000 349806985 7370 7370 7370 7370 0
120 20250508 164900 349806985 7370 7370 7370 7370 0
121 20250508 164800 349806985 7370 7370 7370 7370 0
122 20250508 164700 349806985 7370 7370 7370 7370 439
123 20250508 164600 349806985 7370 7370 7370 7370 0
124 20250508 164500 349806985 7370 7370 7370 7370 0
125 20250508 164400 349806985 7370 7370 7370 7370 0
126 20250508 164300 349806985 7370 7370 7370 7370 0
127 20250508 164200 349806985 7370 7370 7370 7370 0
128 20250508 164100 349806985 7370 7370 7370 7370 0
129 20250508 164000 349806985 7370 7370 7370 7370 0
130 20250508 163900 349806985 7370 7370 7370 7370 0
131 20250508 163800 349806985 7370 7370 7370 7370 0
132 20250508 163700 349806985 7370 7370 7370 7370 0
133 20250508 163600 349806985 7370 7370 7370 7370 0
134 20250508 163500 349806985 7370 7370 7370 7370 0
135 20250508 163400 349806985 7370 7370 7370 7370 0
136 20250508 163300 349806985 7370 7370 7370 7370 0
137 20250508 163200 349806985 7370 7370 7370 7370 0
138 20250508 163100 349806985 7370 7370 7370 7370 0
139 20250508 163000 349806985 7370 7370 7370 7370 0
140 20250508 162900 349806985 7370 7370 7370 7370 0
141 20250508 162800 349806985 7370 7370 7370 7370 0
142 20250508 162700 349806985 7370 7370 7370 7370 0
143 20250508 162600 349806985 7370 7370 7370 7370 0
144 20250508 162500 349806985 7370 7370 7370 7370 0
145 20250508 162400 349806985 7370 7370 7370 7370 0
146 20250508 162300 349806985 7370 7370 7370 7370 0
147 20250508 162200 349806985 7370 7370 7370 7370 0
148 20250508 162100 349806985 7370 7370 7370 7370 0
149 20250508 162000 349806985 7370 7370 7370 7370 0
150 20250508 161900 349806985 7370 7370 7370 7370 0
151 20250508 161800 349806985 7370 7370 7370 7370 0
152 20250508 161700 349806985 7370 7370 7370 7370 439
153 20250508 161600 349806985 7370 7370 7370 7370 0
154 20250508 161500 349806985 7370 7370 7370 7370 0
155 20250508 161400 349806985 7370 7370 7370 7370 0
156 20250508 161300 349806985 7370 7370 7370 7370 0
157 20250508 161200 349806985 7370 7370 7370 7370 0
158 20250508 161100 349806985 7370 7370 7370 7370 0
159 20250508 161000 349806985 7370 7370 7370 7370 0
160 20250508 160900 349806985 7370 7370 7370 7370 0
161 20250508 160800 349806985 7370 7370 7370 7370 0
162 20250508 160700 349806985 7370 7370 7370 7370 0
163 20250508 160600 349806985 7370 7370 7370 7370 0
164 20250508 160500 349806985 7370 7370 7370 7370 0
165 20250508 160400 349806985 7370 7370 7370 7370 0
166 20250508 160300 349806985 7370 7370 7370 7370 0
167 20250508 160200 349806985 7370 7370 7370 7370 0
168 20250508 160100 349806985 7370 7370 7370 7370 0
169 20250508 160000 349806985 7370 7370 7370 7370 0
170 20250508 155900 349806985 7370 7370 7370 7370 0
171 20250508 155800 349806985 7370 7370 7370 7370 0
172 20250508 155700 349806985 7370 7370 7370 7370 0
173 20250508 155600 349806985 7370 7370 7370 7370 0
174 20250508 155500 349806985 7370 7370 7370 7370 0
175 20250508 155400 349806985 7370 7370 7370 7370 0
176 20250508 155300 349806985 7370 7370 7370 7370 0
177 20250508 155200 349806985 7370 7370 7370 7370 0
178 20250508 155100 349806985 7370 7370 7370 7370 0
179 20250508 155000 349806985 7370 7370 7370 7370 0
180 20250508 154900 349806985 7370 7370 7370 7370 0
181 20250508 154800 349806985 7370 7370 7370 7370 0
182 20250508 154700 349806985 7370 7370 7370 7370 439
183 20250508 154600 349806985 7370 7370 7370 7370 0
184 20250508 154500 349806985 7370 7370 7370 7370 0
185 20250508 154400 349806985 7370 7370 7370 7370 0
186 20250508 154300 349806985 7370 7370 7370 7370 0
187 20250508 154200 349806985 7370 7370 7370 7370 0
188 20250508 154100 349806985 7370 7370 7370 7370 0
189 20250508 154000 349806985 7370 7370 7370 7370 0
190 20250508 153900 349806985 7370 7370 7370 7370 0
191 20250508 153800 349806985 7370 7370 7370 7370 0
192 20250508 153700 349806985 7370 7370 7370 7370 0
193 20250508 153600 349806985 7370 7370 7370 7370 0
194 20250508 153500 349806985 7370 7370 7370 7370 0
195 20250508 153400 349806985 7370 7370 7370 7370 0
196 20250508 153300 349806985 7370 7370 7370 7370 0
197 20250508 153200 349806985 7370 7370 7370 7370 0
198 20250508 153100 349806985 7370 7370 7370 7370 0
199 20250508 153000 349806985 7370 7370 7370 7370 439
200 20250508 152900 346571555 7370 7370 7370 7370 0
201 20250508 152800 346571555 7370 7370 7370 7370 0
202 20250508 152700 346571555 7370 7370 7370 7370 0
203 20250508 152600 346571555 7370 7370 7370 7370 0
204 20250508 152500 346571555 7370 7370 7370 7370 0
205 20250508 152400 346571555 7370 7370 7370 7370 0
206 20250508 152300 346571555 7370 7370 7370 7370 0
207 20250508 152200 346571555 7370 7370 7370 7370 0
208 20250508 152100 346571555 7370 7370 7370 7370 0
209 20250508 152000 346571555 7370 7370 7370 7370 0
210 20250508 151900 346571555 7370 7360 7370 7360 52
211 20250508 151800 346188335 7360 7360 7360 7360 1
212 20250508 151700 346180975 7360 7360 7360 7360 69
213 20250508 151600 345673135 7370 7360 7370 7360 38
214 20250508 151500 345393355 7360 7360 7360 7360 100
215 20250508 151400 344657355 7360 7360 7360 7360 1494
216 20250508 151300 333661515 7370 7370 7370 7370 20
217 20250508 151200 333514115 7360 7360 7360 7360 7
218 20250508 151100 333462595 7370 7370 7370 7370 0
219 20250508 151000 333462595 7370 7370 7370 7370 100
220 20250508 150900 332725595 7370 7370 7370 7370 100
221 20250508 150800 331988595 7370 7365 7370 7365 200
222 20250508 150700 330514615 7360 7360 7360 7360 1
223 20250508 150600 330507255 7360 7360 7360 7360 0
224 20250508 150500 330507255 7360 7360 7360 7360 0
225 20250508 150400 330507255 7360 7360 7360 7360 0
226 20250508 150300 330507255 7360 7360 7360 7360 0
227 20250508 150200 330507255 7360 7360 7360 7360 0
228 20250508 150100 330507255 7360 7360 7360 7360 0
229 20250508 150000 330507255 7360 7360 7360 7360 109
230 20250508 145900 329705015 7360 7360 7360 7360 0
231 20250508 145800 329705015 7360 7360 7360 7360 10
232 20250508 145700 329631415 7360 7360 7360 7360 0
233 20250508 145600 329631415 7360 7360 7360 7360 32
234 20250508 145500 329395895 7360 7365 7365 7360 21
235 20250508 145400 329241330 7370 7370 7370 7370 0
236 20250508 145300 329241330 7370 7360 7370 7360 81
237 20250508 145200 328644740 7370 7370 7370 7370 50
238 20250508 145100 328276240 7370 7360 7370 7350 170
239 20250508 145000 327024870 7360 7360 7360 7360 65
240 20250508 144900 326546470 7350 7350 7350 7350 166
241 20250508 144800 325326370 7340 7340 7340 7340 0
242 20250508 144700 325326370 7340 7340 7340 7340 1
243 20250508 144600 325319030 7340 7340 7340 7340 33
244 20250508 144500 325076810 7340 7340 7340 7340 1
245 20250508 144400 325069470 7340 7340 7350 7340 3
246 20250508 144300 325047440 7340 7340 7340 7340 1
247 20250508 144200 325040100 7350 7350 7350 7350 58
248 20250508 144100 324613800 7340 7330 7340 7330 428
249 20250508 144000 321473180 7320 7310 7320 7310 249
250 20250508 143900 319651770 7310 7305 7310 7305 42
251 20250508 143800 319344755 7310 7310 7310 7310 3
252 20250508 143700 319322825 7310 7310 7310 7310 0
253 20250508 143600 319322825 7310 7310 7310 7310 3
254 20250508 143500 319300895 7310 7310 7310 7310 1
255 20250508 143400 319293585 7310 7330 7330 7300 400
256 20250508 143300 316368885 7330 7330 7330 7330 120
257 20250508 143200 315489285 7330 7330 7330 7320 298
258 20250508 143100 313305925 7330 7330 7330 7330 0
259 20250508 143000 313305925 7330 7340 7340 7330 37
260 20250508 142900 313034705 7330 7330 7330 7330 0
261 20250508 142800 313034705 7330 7350 7350 7330 1000
262 20250508 142700 305686355 7360 7360 7360 7360 0
263 20250508 142600 305686355 7360 7350 7360 7350 48
264 20250508 142500 305333255 7350 7350 7350 7350 15
265 20250508 142400 305223005 7360 7360 7360 7360 1
266 20250508 142300 305215645 7350 7350 7350 7350 0
267 20250508 142200 305215645 7350 7350 7350 7350 47
268 20250508 142100 304870195 7370 7370 7370 7370 0
269 20250508 142000 304870195 7370 7370 7370 7370 0
270 20250508 141900 304870195 7370 7370 7370 7370 0
271 20250508 141800 304870195 7370 7380 7380 7370 17
272 20250508 141700 304744805 7370 7350 7370 7350 45
273 20250508 141600 304413355 7340 7320 7340 7320 385
274 20250508 141500 301591495 7320 7320 7330 7320 105
275 20250508 141400 300822875 7320 7320 7330 7320 164
276 20250508 141300 299621345 7320 7350 7350 7320 553
277 20250508 141200 295566395 7330 7360 7360 7330 611
278 20250508 141100 291080015 7360 7360 7360 7360 22
279 20250508 141000 290918095 7360 7360 7360 7360 0
280 20250508 140900 290918095 7360 7370 7370 7360 287
281 20250508 140800 288805745 7360 7380 7380 7360 373
282 20250508 140700 286056875 7390 7400 7420 7380 1128
283 20250508 140600 277719975 7410 7410 7410 7410 27
284 20250508 140500 277519905 7410 7410 7410 7410 0
285 20250508 140400 277519905 7410 7420 7420 7410 133
286 20250508 140300 276534185 7440 7440 7440 7440 0
287 20250508 140200 276534185 7440 7440 7440 7440 0
288 20250508 140100 276534185 7440 7440 7440 7440 0
289 20250508 140000 276534185 7440 7420 7440 7420 15
290 20250508 135900 276422605 7440 7450 7450 7440 13
291 20250508 135800 276325875 7450 7450 7450 7450 0
292 20250508 135700 276325875 7450 7450 7450 7450 2
293 20250508 135600 276310975 7450 7450 7450 7450 317
294 20250508 135500 273949325 7470 7420 7470 7420 1426
295 20250508 135400 263356105 7410 7410 7410 7410 32
296 20250508 135300 263118985 7420 7420 7420 7420 0
297 20250508 135200 263118985 7420 7420 7420 7420 12
298 20250508 135100 263029945 7430 7430 7430 7430 0
299 20250508 135000 263029945 7430 7430 7430 7430 0
300 20250508 134900 263029945 7430 7420 7430 7420 323
301 20250508 134800 260633095 7430 7430 7430 7430 0
302 20250508 134700 260633095 7430 7430 7430 7390 1323
303 20250508 134600 250841775 7430 7410 7430 7410 381
304 20250508 134500 248018445 7430 7430 7430 7430 0
305 20250508 134400 248018445 7430 7430 7430 7430 10
306 20250508 134300 247944145 7410 7430 7430 7410 815
307 20250508 134200 241895975 7420 7420 7420 7420 0
308 20250508 134100 241895975 7420 7420 7420 7420 0
309 20250508 134000 241895975 7420 7420 7420 7420 34
310 20250508 133900 241643695 7420 7420 7420 7420 0
311 20250508 133800 241643695 7420 7420 7420 7420 0
312 20250508 133700 241643695 7420 7420 7420 7420 33
313 20250508 133600 241398835 7420 7420 7420 7420 1
314 20250508 133500 241391415 7420 7420 7420 7420 0
315 20250508 133400 241391415 7420 7420 7420 7420 32
316 20250508 133300 241153975 7430 7430 7430 7430 0
317 20250508 133200 241153975 7430 7430 7430 7430 1
318 20250508 133100 241146545 7420 7420 7420 7420 0
319 20250508 133000 241146545 7420 7420 7420 7420 82
320 20250508 132900 240538105 7430 7430 7430 7430 5
321 20250508 132800 240500955 7420 7420 7420 7420 78
322 20250508 132700 239922195 7420 7420 7430 7420 36
323 20250508 132600 239655045 7420 7420 7420 7420 1
324 20250508 132500 239647625 7430 7430 7430 7430 2
325 20250508 132400 239632765 7430 7430 7430 7430 0
326 20250508 132300 239632765 7430 7430 7430 7430 16
327 20250508 132200 239513885 7430 7440 7440 7420 302
328 20250508 132100 237270705 7450 7450 7450 7450 0
329 20250508 132000 237270705 7450 7450 7450 7450 16
330 20250508 131900 237151505 7450 7450 7450 7450 1
331 20250508 131800 237144055 7450 7450 7450 7450 1
332 20250508 131700 237136605 7450 7470 7470 7440 1233
333 20250508 131600 227944055 7470 7470 7470 7470 194
334 20250508 131500 226494875 7480 7480 7480 7480 0
335 20250508 131400 226494875 7480 7470 7480 7470 104
336 20250508 131300 225717965 7470 7480 7480 7470 53
337 20250508 131200 225321905 7470 7470 7470 7470 0
338 20250508 131100 225321905 7470 7470 7470 7470 1
339 20250508 131000 225314435 7470 7470 7470 7470 33
340 20250508 130900 225067925 7470 7470 7470 7470 0
341 20250508 130800 225067925 7470 7470 7470 7470 0
342 20250508 130700 225067925 7470 7470 7470 7470 0
343 20250508 130600 225067925 7470 7470 7470 7470 54
344 20250508 130500 224664545 7480 7470 7480 7470 5
345 20250508 130400 224627155 7480 7480 7480 7480 0
346 20250508 130300 224627155 7480 7480 7480 7480 30
347 20250508 130200 224402755 7490 7490 7490 7490 0
348 20250508 130100 224402755 7490 7490 7490 7490 0
349 20250508 130000 224402755 7490 7490 7490 7490 0
350 20250508 125900 224402755 7490 7490 7490 7490 7
351 20250508 125800 224350325 7490 7490 7490 7490 58
352 20250508 125700 223915905 7500 7510 7510 7500 139
353 20250508 125600 222872225 7520 7530 7530 7520 1150
354 20250508 125500 214213145 7530 7530 7530 7530 1
355 20250508 125400 214205615 7540 7540 7540 7540 66
356 20250508 125300 213707975 7540 7540 7540 7540 1
357 20250508 125200 213700435 7540 7540 7540 7540 33
358 20250508 125100 213451615 7550 7550 7550 7550 0
359 20250508 125000 213451615 7550 7550 7550 7550 30
360 20250508 124900 213225115 7560 7540 7560 7540 525
361 20250508 124800 209266115 7540 7530 7540 7530 10
362 20250508 124700 209190775 7530 7530 7530 7530 0
363 20250508 124600 209190775 7530 7520 7530 7520 37
364 20250508 124500 208912495 7530 7520 7530 7520 56
365 20250508 124400 208490875 7520 7520 7520 7520 9
366 20250508 124300 208423195 7510 7520 7520 7510 10
367 20250508 124200 208348005 7510 7510 7510 7510 32
368 20250508 124100 208107685 7520 7520 7520 7520 0
369 20250508 124000 208107685 7520 7520 7520 7520 0
370 20250508 123900 208107685 7520 7480 7520 7480 291
371 20250508 123800 205925795 7490 7490 7490 7490 0
372 20250508 123700 205925795 7490 7480 7490 7480 96
373 20250508 123600 205207285 7470 7470 7470 7470 0
374 20250508 123500 205207285 7470 7470 7470 7470 33
375 20250508 123400 204960775 7480 7480 7480 7480 0
376 20250508 123300 204960775 7480 7480 7480 7480 4
377 20250508 123200 204930855 7470 7470 7470 7470 40
378 20250508 123100 204632055 7470 7470 7470 7470 0
379 20250508 123000 204632055 7470 7480 7480 7470 150
380 20250508 122900 203510875 7480 7480 7480 7480 0
381 20250508 122800 203510875 7480 7480 7480 7480 0
382 20250508 122700 203510875 7480 7480 7480 7480 0
383 20250508 122600 203510875 7480 7490 7490 7480 35
384 20250508 122500 203248905 7490 7490 7490 7490 33
385 20250508 122400 203001735 7510 7510 7510 7510 0
386 20250508 122300 203001735 7510 7510 7510 7510 0
387 20250508 122200 203001735 7510 7510 7510 7510 0
388 20250508 122100 203001735 7510 7490 7510 7490 123
389 20250508 122000 202080315 7490 7470 7490 7470 30
390 20250508 121900 201856105 7480 7480 7480 7480 60
391 20250508 121800 201407305 7480 7480 7480 7480 32
392 20250508 121700 201167945 7470 7470 7470 7470 1
393 20250508 121600 201160475 7490 7490 7490 7490 374
394 20250508 121500 198359215 7510 7510 7510 7510 0
395 20250508 121400 198359215 7510 7510 7510 7510 0
396 20250508 121300 198359215 7510 7500 7510 7500 115
397 20250508 121200 197496705 7500 7500 7500 7500 0
398 20250508 121100 197496705 7500 7500 7500 7500 0
399 20250508 121000 197496705 7500 7480 7500 7460 591
400 20250508 120900 193068315 7490 7475 7500 7475 1441
401 20250508 120800 182266095 7475 7470 7475 7470 158
402 20250508 120700 181085210 7470 7470 7470 7470 18
403 20250508 120600 180950750 7470 7475 7475 7470 15
404 20250508 120500 180838650 7480 7490 7490 7480 211
405 20250508 120400 179259210 7490 7490 7490 7490 33
406 20250508 120300 179012040 7500 7500 7500 7500 845
407 20250508 120200 172674540 7500 7480 7500 7480 437
408 20250508 120100 169401830 7490 7490 7490 7490 3
409 20250508 120000 169379360 7480 7480 7480 7480 1
410 20250508 115900 169371880 7480 7480 7480 7480 0
411 20250508 115800 169371880 7480 7480 7480 7480 30
412 20250508 115700 169147480 7500 7465 7500 7465 1084
413 20250508 115600 161034355 7470 7490 7490 7470 1100
414 20250508 115500 152807615 7500 7500 7500 7500 1
415 20250508 115400 152800115 7500 7500 7500 7500 96
416 20250508 115300 152080115 7490 7490 7490 7490 1
417 20250508 115200 152072625 7520 7520 7520 7520 0
418 20250508 115100 152072625 7520 7510 7520 7510 300
419 20250508 115000 149816965 7510 7500 7510 7470 2135
420 20250508 114900 133830825 7500 7520 7520 7490 1885
421 20250508 114800 119689965 7520 7530 7530 7520 160
422 20250508 114700 118485865 7540 7530 7540 7530 319
423 20250508 114600 116082150 7540 7540 7540 7540 1
424 20250508 114500 116074610 7540 7540 7540 7540 80
425 20250508 114400 115471410 7540 7540 7540 7540 34
426 20250508 114300 115215050 7540 7540 7540 7540 1
427 20250508 114200 115207510 7540 7540 7540 7540 75
428 20250508 114100 114642010 7540 7540 7540 7540 0
429 20250508 114000 114642010 7540 7540 7540 7540 35
430 20250508 113900 114378110 7540 7540 7540 7540 1
431 20250508 113800 114370570 7540 7550 7550 7540 2
432 20250508 113700 114355480 7540 7540 7540 7540 34
433 20250508 113600 114099120 7540 7540 7540 7540 1
434 20250508 113500 114091580 7550 7550 7550 7550 0
435 20250508 113400 114091580 7550 7550 7550 7550 2
436 20250508 113300 114076480 7540 7550 7550 7540 79
437 20250508 113200 113480360 7540 7540 7540 7540 0
438 20250508 113100 113480360 7540 7540 7540 7540 0
439 20250508 113000 113480360 7540 7540 7540 7540 33
440 20250508 112900 113231540 7550 7550 7550 7550 25
441 20250508 112800 113042790 7540 7540 7540 7540 1
442 20250508 112700 113035250 7540 7540 7540 7540 32
443 20250508 112600 112793970 7540 7540 7540 7540 0
444 20250508 112500 112793970 7540 7540 7540 7540 1
445 20250508 112400 112786430 7540 7540 7540 7540 0
446 20250508 112300 112786430 7540 7540 7540 7540 33
447 20250508 112200 112537610 7540 7540 7540 7540 0
448 20250508 112100 112537610 7540 7540 7540 7540 0
449 20250508 112000 112537610 7540 7540 7540 7540 34
450 20250508 111900 112281250 7540 7540 7540 7540 0
451 20250508 111800 112281250 7540 7540 7540 7540 1
452 20250508 111700 112273710 7540 7540 7540 7540 0
453 20250508 111600 112273710 7540 7540 7540 7540 33
454 20250508 111500 112024890 7540 7540 7540 7540 0
455 20250508 111400 112024890 7540 7540 7540 7540 0
456 20250508 111300 112024890 7540 7540 7540 7540 0
457 20250508 111200 112024890 7540 7540 7540 7540 0
458 20250508 111100 112024890 7540 7540 7540 7540 1
459 20250508 111000 112017350 7560 7560 7560 7560 224
460 20250508 110900 110323910 7570 7560 7570 7560 50
461 20250508 110800 109945460 7560 7560 7560 7560 0
462 20250508 110700 109945460 7560 7560 7560 7560 0
463 20250508 110600 109945460 7560 7560 7560 7560 54
464 20250508 110500 109537220 7560 7560 7560 7560 0
465 20250508 110400 109537220 7560 7570 7570 7560 6
466 20250508 110300 109491810 7560 7570 7570 7560 35
467 20250508 110200 109226990 7570 7570 7570 7570 0
468 20250508 110100 109226990 7570 7570 7570 7570 0
469 20250508 110000 109226990 7570 7570 7570 7570 0
470 20250508 105900 109226990 7570 7570 7570 7570 32
471 20250508 105800 108984750 7570 7570 7570 7570 0
472 20250508 105700 108984750 7570 7570 7570 7570 0
473 20250508 105600 108984750 7570 7570 7570 7570 51
474 20250508 105500 108598680 7580 7580 7580 7580 0
475 20250508 105400 108598680 7580 7580 7580 7580 0
476 20250508 105300 108598680 7580 7580 7580 7580 0
477 20250508 105200 108598680 7580 7580 7580 7580 81
478 20250508 105100 107984700 7600 7600 7600 7600 0
479 20250508 105000 107984700 7600 7600 7600 7600 0
480 20250508 104900 107984700 7600 7600 7600 7600 0
481 20250508 104800 107984700 7600 7600 7600 7600 168
482 20250508 104700 106707900 7600 7600 7600 7600 0
483 20250508 104600 106707900 7600 7570 7600 7570 788
484 20250508 104500 100721120 7580 7560 7580 7560 100
485 20250508 104400 99964020 7570 7570 7570 7570 0
486 20250508 104300 99964020 7570 7570 7570 7570 0
487 20250508 104200 99964020 7570 7570 7570 7570 0
488 20250508 104100 99964020 7570 7570 7570 7570 0
489 20250508 104000 99964020 7570 7510 7570 7510 1423
490 20250508 103900 89220470 7540 7530 7540 7500 878
491 20250508 103800 82626200 7540 7550 7550 7540 339
492 20250508 103700 80069170 7550 7550 7550 7550 1
493 20250508 103600 80061620 7560 7560 7560 7560 0
494 20250508 103500 80061620 7560 7560 7560 7560 13
495 20250508 103400 79963340 7560 7560 7560 7560 68
496 20250508 103300 79449260 7590 7590 7590 7590 0
497 20250508 103200 79449260 7590 7590 7590 7590 0
498 20250508 103100 79449260 7590 7570 7590 7550 923
499 20250508 103000 72472300 7590 7590 7590 7590 1
500 20250508 102900 72464710 7590 7590 7590 7550 811
501 20250508 102800 66325470 7580 7580 7580 7580 32
502 20250508 102700 66082910 7590 7590 7590 7580 18
503 20250508 102600 65946440 7590 7590 7590 7590 0
504 20250508 102500 65946440 7590 7590 7590 7590 265
505 20250508 102400 63935090 7590 7590 7590 7590 0
506 20250508 102300 63935090 7590 7590 7590 7590 100
507 20250508 102200 63176090 7590 7590 7590 7590 13
508 20250508 102100 63077420 7590 7590 7590 7590 128
509 20250508 102000 62105900 7590 7590 7590 7590 0
510 20250508 101900 62105900 7590 7590 7590 7590 1
511 20250508 101800 62098310 7600 7600 7600 7600 78
512 20250508 101700 61505510 7600 7610 7610 7600 12
513 20250508 101600 61414300 7610 7610 7610 7610 65
514 20250508 101500 60919650 7610 7610 7610 7610 33
515 20250508 101400 60668520 7620 7620 7620 7620 0
516 20250508 101300 60668520 7620 7610 7620 7610 164
517 20250508 101200 59419230 7600 7600 7600 7600 0
518 20250508 101100 59419230 7600 7610 7610 7600 22
519 20250508 101000 59252010 7590 7590 7590 7590 100
520 20250508 100900 58493010 7590 7610 7610 7590 76
521 20250508 100800 57914930 7640 7640 7640 7640 0
522 20250508 100700 57914930 7640 7640 7640 7640 0
523 20250508 100600 57914930 7640 7640 7640 7640 0
524 20250508 100500 57914930 7640 7620 7640 7620 258
525 20250508 100400 55948760 7590 7670 7670 7590 2129
526 20250508 100300 39759670 7660 7660 7660 7660 0
527 20250508 100200 39759670 7660 7660 7660 7660 0
528 20250508 100100 39759670 7660 7660 7660 7660 34
529 20250508 100000 39499230 7660 7660 7660 7660 0
530 20250508 095900 39499230 7660 7660 7660 7660 51
531 20250508 095800 39108570 7670 7670 7670 7670 0
532 20250508 095700 39108570 7670 7670 7670 7660 40
533 20250508 095600 38802090 7670 7660 7670 7660 321
534 20250508 095500 36340030 7660 7660 7660 7660 1
535 20250508 095400 36332370 7660 7660 7660 7660 33
536 20250508 095300 36079590 7680 7680 7680 7680 0
537 20250508 095200 36079590 7680 7680 7680 7680 1
538 20250508 095100 36071910 7680 7680 7680 7680 0
539 20250508 095000 36071910 7680 7700 7700 7670 1257
540 20250508 094900 26415870 7710 7710 7710 7710 36
541 20250508 094800 26138310 7710 7710 7710 7710 0
542 20250508 094700 26138310 7710 7710 7710 7710 34
543 20250508 094600 25876170 7710 7710 7710 7710 0
544 20250508 094500 25876170 7710 7710 7710 7710 0
545 20250508 094400 25876170 7710 7710 7720 7710 39
546 20250508 094300 25575430 7720 7720 7720 7720 20
547 20250508 094200 25421030 7720 7720 7720 7720 120
548 20250508 094100 24494630 7720 7710 7720 7710 68
549 20250508 094000 23969780 7710 7710 7710 7710 34
550 20250508 093900 23707640 7710 7720 7720 7710 60
551 20250508 093800 23244800 7730 7730 7730 7730 0
552 20250508 093700 23244800 7730 7770 7770 7730 441
553 20250508 093600 19826200 7770 7770 7770 7770 1
554 20250508 093500 19818430 7770 7770 7770 7770 0
555 20250508 093400 19818430 7770 7770 7770 7770 1
556 20250508 093300 19810660 7770 7770 7770 7770 33
557 20250508 093200 19554250 7770 7770 7770 7770 0
558 20250508 093100 19554250 7770 7770 7770 7770 98
559 20250508 093000 18792790 7770 7770 7770 7770 33
560 20250508 092900 18536380 7780 7780 7780 7780 1
561 20250508 092800 18528600 7770 7770 7770 7770 0
562 20250508 092700 18528600 7770 7770 7770 7770 0
563 20250508 092600 18528600 7770 7770 7770 7770 32
564 20250508 092500 18279960 7770 7770 7770 7770 0
565 20250508 092400 18279960 7770 7770 7770 7770 103
566 20250508 092300 17479650 7760 7760 7760 7760 123
567 20250508 092200 16525170 7770 7770 7770 7770 0
568 20250508 092100 16525170 7770 7770 7770 7770 173
569 20250508 092000 15180960 7770 7760 7770 7760 81
570 20250508 091900 14551600 7780 7780 7780 7780 0
571 20250508 091800 14551600 7780 7780 7780 7780 0
572 20250508 091700 14551600 7780 7780 7780 7780 342
573 20250508 091600 11890840 7800 7800 7800 7800 0
574 20250508 091500 11890840 7800 7800 7800 7800 0
575 20250508 091400 11890840 7800 7800 7800 7800 7
576 20250508 091300 11836240 7800 7800 7800 7800 6
577 20250508 091200 11789440 7800 7800 7800 7800 6
578 20250508 091100 11742640 7800 7810 7810 7800 6
579 20250508 091000 11695810 7810 7800 7810 7800 106
580 20250508 090900 10868980 7800 7780 7810 7780 14
581 20250508 090800 10759910 7840 7850 7850 7840 6
582 20250508 090700 10712840 7810 7850 7890 7810 822
583 20250508 090600 4272250 7860 7850 7860 7850 6
584 20250508 090500 4225120 7850 7840 7850 7840 23
585 20250508 090400 4044770 7840 7840 7840 7840 6
586 20250508 090300 3997730 7840 7840 7850 7840 103
587 20250508 090200 3190180 7840 7770 7860 7770 106
588 20250508 090100 2363940 7770 7770 7770 7770 6
589 20250508 090000 2317320 7770 7750 7770 7750 299