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

592
020000/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185000,410064290,15190,15190,15190,15190,235
20250508,184900,410064290,15190,15190,15190,15190,0
20250508,184800,410064290,15190,15190,15190,15190,0
20250508,184700,410064290,15190,15190,15190,15190,0
20250508,184600,410064290,15190,15190,15190,15190,0
20250508,184500,410064290,15190,15190,15190,15190,0
20250508,184400,410064290,15190,15190,15190,15190,0
20250508,184300,410064290,15190,15190,15190,15190,0
20250508,184200,410064290,15190,15190,15190,15190,0
20250508,184100,410064290,15190,15190,15190,15190,0
20250508,184000,410064290,15190,15190,15190,15190,0
20250508,183900,410064290,15190,15190,15190,15190,0
20250508,183800,410064290,15190,15190,15190,15190,0
20250508,183700,410064290,15190,15190,15190,15190,0
20250508,183600,410064290,15190,15190,15190,15190,0
20250508,183500,410064290,15190,15190,15190,15190,0
20250508,183400,410064290,15190,15190,15190,15190,0
20250508,183300,410064290,15190,15190,15190,15190,0
20250508,183200,410064290,15190,15190,15190,15190,0
20250508,183100,410064290,15190,15190,15190,15190,0
20250508,183000,410064290,15190,15190,15190,15190,0
20250508,182900,410064290,15190,15190,15190,15190,0
20250508,182800,410064290,15190,15190,15190,15190,0
20250508,182700,410064290,15190,15190,15190,15190,0
20250508,182600,410064290,15190,15190,15190,15190,0
20250508,182500,410064290,15190,15190,15190,15190,0
20250508,182400,410064290,15190,15190,15190,15190,0
20250508,182300,410064290,15190,15190,15190,15190,0
20250508,182200,410064290,15190,15190,15190,15190,0
20250508,182100,410064290,15190,15190,15190,15190,0
20250508,182000,410064290,15190,15190,15190,15190,235
20250508,181900,410064290,15190,15190,15190,15190,0
20250508,181800,410064290,15190,15190,15190,15190,0
20250508,181700,410064290,15190,15190,15190,15190,0
20250508,181600,410064290,15190,15190,15190,15190,0
20250508,181500,410064290,15190,15190,15190,15190,0
20250508,181400,410064290,15190,15190,15190,15190,0
20250508,181300,410064290,15190,15190,15190,15190,0
20250508,181200,410064290,15190,15190,15190,15190,0
20250508,181100,410064290,15190,15190,15190,15190,0
20250508,181000,410064290,15190,15190,15190,15190,0
20250508,180900,410064290,15190,15190,15190,15190,0
20250508,180800,410064290,15190,15190,15190,15190,0
20250508,180700,410064290,15190,15190,15190,15190,0
20250508,180600,410064290,15190,15190,15190,15190,0
20250508,180500,410064290,15190,15190,15190,15190,0
20250508,180400,410064290,15190,15190,15190,15190,0
20250508,180300,410064290,15190,15190,15190,15190,0
20250508,180200,410064290,15190,15190,15190,15190,0
20250508,180100,410064290,15190,15190,15190,15190,0
20250508,180000,410064290,15190,15190,15190,15190,0
20250508,175900,410064290,15190,15190,15190,15190,0
20250508,175800,410064290,15190,15190,15190,15190,0
20250508,175700,410064290,15190,15190,15190,15190,0
20250508,175600,410064290,15190,15190,15190,15190,0
20250508,175500,410064290,15190,15190,15190,15190,0
20250508,175400,410064290,15190,15190,15190,15190,0
20250508,175300,410064290,15190,15190,15190,15190,0
20250508,175200,410064290,15190,15190,15190,15190,0
20250508,175100,410064290,15190,15190,15190,15190,0
20250508,175000,410064290,15190,15190,15190,15190,235
20250508,174900,410064290,15190,15190,15190,15190,0
20250508,174800,410064290,15190,15190,15190,15190,0
20250508,174700,410064290,15190,15190,15190,15190,0
20250508,174600,410064290,15190,15190,15190,15190,0
20250508,174500,410064290,15190,15190,15190,15190,0
20250508,174400,410064290,15190,15190,15190,15190,0
20250508,174300,410064290,15190,15190,15190,15190,0
20250508,174200,410064290,15190,15190,15190,15190,0
20250508,174100,410064290,15190,15190,15190,15190,0
20250508,174000,410064290,15190,15190,15190,15190,0
20250508,173900,410064290,15190,15190,15190,15190,0
20250508,173800,410064290,15190,15190,15190,15190,0
20250508,173700,410064290,15190,15190,15190,15190,0
20250508,173600,410064290,15190,15190,15190,15190,0
20250508,173500,410064290,15190,15190,15190,15190,0
20250508,173400,410064290,15190,15190,15190,15190,0
20250508,173300,410064290,15190,15190,15190,15190,0
20250508,173200,410064290,15190,15190,15190,15190,0
20250508,173100,410064290,15190,15190,15190,15190,0
20250508,173000,410064290,15190,15190,15190,15190,0
20250508,172900,410064290,15190,15190,15190,15190,0
20250508,172800,410064290,15190,15190,15190,15190,0
20250508,172700,410064290,15190,15190,15190,15190,0
20250508,172600,410064290,15190,15190,15190,15190,0
20250508,172500,410064290,15190,15190,15190,15190,0
20250508,172400,410064290,15190,15190,15190,15190,0
20250508,172300,410064290,15190,15190,15190,15190,0
20250508,172200,410064290,15190,15190,15190,15190,0
20250508,172100,410064290,15190,15190,15190,15190,0
20250508,172000,410064290,15190,15190,15190,15190,235
20250508,171900,410064290,15190,15190,15190,15190,0
20250508,171800,410064290,15190,15190,15190,15190,0
20250508,171700,410064290,15190,15190,15190,15190,0
20250508,171600,410064290,15190,15190,15190,15190,0
20250508,171500,410064290,15190,15190,15190,15190,0
20250508,171400,410064290,15190,15190,15190,15190,0
20250508,171300,410064290,15190,15190,15190,15190,0
20250508,171200,410064290,15190,15190,15190,15190,0
20250508,171100,410064290,15190,15190,15190,15190,0
20250508,171000,410064290,15190,15190,15190,15190,0
20250508,170900,410064290,15190,15190,15190,15190,0
20250508,170800,410064290,15190,15190,15190,15190,0
20250508,170700,410064290,15190,15190,15190,15190,0
20250508,170600,410064290,15190,15190,15190,15190,0
20250508,170500,410064290,15190,15190,15190,15190,0
20250508,170400,410064290,15190,15190,15190,15190,0
20250508,170300,410064290,15190,15190,15190,15190,0
20250508,170200,410064290,15190,15190,15190,15190,0
20250508,170100,410064290,15190,15190,15190,15190,0
20250508,170000,410064290,15190,15190,15190,15190,0
20250508,165900,410064290,15190,15190,15190,15190,0
20250508,165800,410064290,15190,15190,15190,15190,0
20250508,165700,410064290,15190,15190,15190,15190,0
20250508,165600,410064290,15190,15190,15190,15190,0
20250508,165500,410064290,15190,15190,15190,15190,0
20250508,165400,410064290,15190,15190,15190,15190,0
20250508,165300,410064290,15190,15190,15190,15190,0
20250508,165200,410064290,15190,15190,15190,15190,0
20250508,165100,410064290,15190,15190,15190,15190,0
20250508,165000,410064290,15190,15190,15190,15190,235
20250508,164900,410064290,15190,15190,15190,15190,0
20250508,164800,410064290,15190,15190,15190,15190,0
20250508,164700,410064290,15190,15190,15190,15190,0
20250508,164600,410064290,15190,15190,15190,15190,0
20250508,164500,410064290,15190,15190,15190,15190,0
20250508,164400,410064290,15190,15190,15190,15190,0
20250508,164300,410064290,15190,15190,15190,15190,0
20250508,164200,410064290,15190,15190,15190,15190,0
20250508,164100,410064290,15190,15190,15190,15190,0
20250508,164000,410064290,15190,15190,15190,15190,0
20250508,163900,410064290,15190,15190,15190,15190,0
20250508,163800,410064290,15190,15190,15190,15190,0
20250508,163700,410064290,15190,15190,15190,15190,0
20250508,163600,410064290,15190,15190,15190,15190,0
20250508,163500,410064290,15190,15190,15190,15190,0
20250508,163400,410064290,15190,15190,15190,15190,0
20250508,163300,410064290,15190,15190,15190,15190,0
20250508,163200,410064290,15190,15190,15190,15190,0
20250508,163100,410064290,15190,15190,15190,15190,0
20250508,163000,410064290,15190,15190,15190,15190,0
20250508,162900,410064290,15190,15190,15190,15190,0
20250508,162800,410064290,15190,15190,15190,15190,0
20250508,162700,410064290,15190,15190,15190,15190,0
20250508,162600,410064290,15190,15190,15190,15190,0
20250508,162500,410064290,15190,15190,15190,15190,0
20250508,162400,410064290,15190,15190,15190,15190,0
20250508,162300,410064290,15190,15190,15190,15190,0
20250508,162200,410064290,15190,15190,15190,15190,0
20250508,162100,410064290,15190,15190,15190,15190,0
20250508,162000,410064290,15190,15190,15190,15190,235
20250508,161900,410064290,15190,15190,15190,15190,0
20250508,161800,410064290,15190,15190,15190,15190,0
20250508,161700,410064290,15190,15190,15190,15190,0
20250508,161600,410064290,15190,15190,15190,15190,0
20250508,161500,410064290,15190,15190,15190,15190,0
20250508,161400,410064290,15190,15190,15190,15190,0
20250508,161300,410064290,15190,15190,15190,15190,0
20250508,161200,410064290,15190,15190,15190,15190,0
20250508,161100,410064290,15190,15190,15190,15190,0
20250508,161000,410064290,15190,15190,15190,15190,0
20250508,160900,410064290,15190,15190,15190,15190,0
20250508,160800,410064290,15190,15190,15190,15190,0
20250508,160700,410064290,15190,15190,15190,15190,0
20250508,160600,410064290,15190,15190,15190,15190,0
20250508,160500,410064290,15190,15190,15190,15190,0
20250508,160400,410064290,15190,15190,15190,15190,0
20250508,160300,410064290,15190,15190,15190,15190,0
20250508,160200,410064290,15190,15190,15190,15190,0
20250508,160100,410064290,15190,15190,15190,15190,0
20250508,160000,410064290,15190,15190,15190,15190,0
20250508,155900,410064290,15190,15190,15190,15190,0
20250508,155800,410064290,15190,15190,15190,15190,0
20250508,155700,410064290,15190,15190,15190,15190,0
20250508,155600,410064290,15190,15190,15190,15190,0
20250508,155500,410064290,15190,15190,15190,15190,0
20250508,155400,410064290,15190,15190,15190,15190,0
20250508,155300,410064290,15190,15190,15190,15190,0
20250508,155200,410064290,15190,15190,15190,15190,0
20250508,155100,410064290,15190,15190,15190,15190,0
20250508,155000,410064290,15190,15190,15190,15190,235
20250508,154900,410064290,15190,15190,15190,15190,0
20250508,154800,410064290,15190,15190,15190,15190,0
20250508,154700,410064290,15190,15190,15190,15190,0
20250508,154600,410064290,15190,15190,15190,15190,0
20250508,154500,410064290,15190,15190,15190,15190,0
20250508,154400,410064290,15190,15190,15190,15190,0
20250508,154300,410064290,15190,15190,15190,15190,0
20250508,154200,410064290,15190,15190,15190,15190,0
20250508,154100,410064290,15190,15190,15190,15190,0
20250508,154000,410064290,15190,15190,15190,15190,0
20250508,153900,410064290,15190,15190,15190,15190,0
20250508,153800,410064290,15190,15190,15190,15190,0
20250508,153700,410064290,15190,15190,15190,15190,0
20250508,153600,410064290,15190,15190,15190,15190,0
20250508,153500,410064290,15190,15190,15190,15190,0
20250508,153400,410064290,15190,15190,15190,15190,0
20250508,153300,410064290,15190,15190,15190,15190,0
20250508,153200,410064290,15190,15190,15190,15190,0
20250508,153100,410064290,15190,15190,15190,15190,0
20250508,153000,410064290,15190,15190,15190,15190,235
20250508,152900,406494640,15190,15190,15190,15190,0
20250508,152800,406494640,15190,15190,15190,15190,0
20250508,152700,406494640,15190,15190,15190,15190,0
20250508,152600,406494640,15190,15190,15190,15190,0
20250508,152500,406494640,15190,15190,15190,15190,0
20250508,152400,406494640,15190,15190,15190,15190,0
20250508,152300,406494640,15190,15190,15190,15190,0
20250508,152200,406494640,15190,15190,15190,15190,0
20250508,152100,406494640,15190,15190,15190,15190,0
20250508,152000,406494640,15190,15190,15190,15190,0
20250508,151900,406494640,15190,15190,15190,15180,14
20250508,151800,406282060,15190,15180,15190,15180,7
20250508,151700,406175740,15180,15200,15200,15180,42
20250508,151600,405537970,15190,15180,15190,15180,47
20250508,151500,404824190,15180,15180,15180,15180,52
20250508,151400,404034830,15190,15190,15190,15190,6
20250508,151300,403943690,15180,15180,15180,15180,30
20250508,151200,403488290,15190,15190,15200,15190,39
20250508,151100,402895720,15200,15200,15200,15200,20
20250508,151000,402591720,15200,15190,15200,15190,17
20250508,150900,402333420,15190,15190,15190,15180,14
20250508,150800,402120810,15190,15190,15190,15180,36
20250508,150700,401573980,15180,15190,15190,15180,10
20250508,150600,401422120,15190,15190,15190,15190,16
20250508,150500,401179080,15180,15190,15190,15180,79
20250508,150400,399979370,15190,15190,15190,15190,1
20250508,150300,399964180,15200,15190,15200,15190,14
20250508,150200,399751470,15180,15180,15180,15180,0
20250508,150100,399751470,15180,15200,15200,15180,452
20250508,150000,392888860,15190,15200,15200,15190,2
20250508,145900,392858470,15190,15180,15190,15180,260
20250508,145800,388911400,15170,15175,15180,15170,36
20250508,145700,388365225,15170,15170,15170,15170,20
20250508,145600,388061825,15170,15175,15180,15170,71
20250508,145500,386984550,15180,15180,15180,15180,0
20250508,145400,386984550,15180,15180,15180,15180,6
20250508,145300,386893470,15180,15180,15180,15180,3
20250508,145200,386847930,15180,15175,15180,15175,23
20250508,145100,386498795,15180,15180,15180,15180,0
20250508,145000,386498795,15180,15180,15190,15180,138
20250508,144900,384403865,15170,15170,15170,15170,10
20250508,144800,384252165,15170,15170,15180,15160,65
20250508,144700,383266085,15170,15180,15180,15170,83
20250508,144600,382006745,15190,15185,15190,15185,5
20250508,144500,381930800,15190,15190,15190,15190,23
20250508,144400,381581430,15180,15180,15180,15180,14
20250508,144300,381368910,15190,15185,15190,15185,5
20250508,144200,381292965,15180,15180,15180,15180,40
20250508,144100,380685765,15180,15190,15190,15170,99
20250508,144000,379183775,15180,15180,15180,15180,33
20250508,143900,378682835,15180,15190,15190,15175,16
20250508,143800,378439940,15180,15180,15190,15180,30
20250508,143700,377984490,15190,15180,15190,15180,11
20250508,143600,377817480,15180,15190,15190,15180,51
20250508,143500,377042800,15190,15180,15190,15180,21
20250508,143400,376723970,15190,15180,15190,15180,5
20250508,143300,376648030,15170,15170,15170,15170,0
20250508,143200,376648030,15170,15190,15190,15170,43
20250508,143100,375995430,15180,15180,15180,15180,30
20250508,143000,375540030,15190,15180,15190,15180,41
20250508,142900,374917580,15190,15190,15190,15190,35
20250508,142800,374385930,15180,15190,15190,15180,27
20250508,142700,373975850,15190,15180,15190,15180,6
20250508,142600,373884760,15200,15190,15200,15190,5
20250508,142500,373808770,15180,15190,15190,15180,32
20250508,142400,373322740,15190,15180,15190,15180,12
20250508,142300,373140510,15190,15190,15190,15190,0
20250508,142200,373140510,15190,15180,15190,15180,39
20250508,142100,372548430,15180,15190,15190,15170,31
20250508,142000,372077840,15170,15170,15170,15170,0
20250508,141900,372077840,15170,15190,15190,15170,10
20250508,141800,371926040,15170,15180,15180,15170,21
20250508,141700,371607310,15190,15190,15190,15190,5
20250508,141600,371531360,15170,15170,15170,15170,5
20250508,141500,371455510,15190,15190,15190,15170,15
20250508,141400,371227800,15190,15180,15190,15180,17
20250508,141300,370969580,15170,15190,15190,15170,10
20250508,141200,370817780,15180,15180,15180,15180,30
20250508,141100,370362380,15190,15170,15190,15170,27
20250508,141000,369952505,15190,15190,15190,15190,0
20250508,140900,369952505,15190,15180,15190,15170,28
20250508,140800,369527455,15180,15170,15180,15170,16
20250508,140700,369284630,15170,15170,15170,15170,10
20250508,140600,369132930,15160,15160,15180,15160,11
20250508,140500,368966070,15160,15160,15160,15160,5
20250508,140400,368890270,15180,15170,15180,15170,323
20250508,140300,363990300,15170,15190,15190,15170,6
20250508,140200,363899260,15190,15180,15190,15180,48
20250508,140100,363170570,15190,15190,15190,15190,1
20250508,140000,363155380,15190,15175,15190,15170,26
20250508,135900,362760745,15180,15170,15180,15170,6
20250508,135800,362669715,15190,15190,15190,15190,6
20250508,135700,362578575,15180,15185,15190,15180,27
20250508,135600,362168500,15180,15180,15180,15180,5
20250508,135500,362092600,15190,15190,15190,15190,6
20250508,135400,362001460,15180,15190,15190,15180,26
20250508,135300,361606770,15190,15185,15190,15180,25
20250508,135200,361227075,15190,15180,15190,15180,11
20250508,135100,361060035,15190,15180,15190,15180,31
20250508,135000,360589345,15190,15190,15190,15180,31
20250508,134900,360118510,15190,15180,15190,15180,38
20250508,134800,359541470,15190,15190,15190,15190,10
20250508,134700,359389570,15180,15185,15190,15180,23
20250508,134600,359040255,15180,15170,15180,15170,15
20250508,134500,358812605,15180,15180,15180,15170,18
20250508,134400,358539375,15180,15190,15190,15180,18
20250508,134300,358265975,15180,15175,15180,15170,25
20250508,134200,357886530,15180,15180,15180,15180,6
20250508,134100,357795450,15170,15170,15170,15170,69
20250508,134000,356748720,15180,15175,15180,15170,49
20250508,133900,356004955,15170,15170,15170,15170,4
20250508,133800,355944275,15170,15170,15180,15170,15
20250508,133700,355716665,15170,15170,15170,15170,5
20250508,133600,355640815,15180,15180,15180,15180,22
20250508,133500,355306855,15170,15170,15170,15170,55
20250508,133400,354472505,15180,15170,15180,15170,11
20250508,133300,354305580,15180,15160,15180,15160,21
20250508,133200,353986900,15160,15160,15160,15160,0
20250508,133100,353986900,15160,15165,15170,15160,10
20250508,133000,353835255,15160,15160,15160,15160,5
20250508,132900,353759455,15170,15170,15170,15170,39
20250508,132800,353167825,15160,15160,15160,15160,5
20250508,132700,353092025,15160,15170,15170,15150,344
20250508,132600,347878270,15180,15170,15180,15170,74
20250508,132500,346755330,15160,15165,15170,15160,11
20250508,132400,346588515,15160,15160,15160,15160,6
20250508,132300,346497555,15170,15170,15170,15170,5
20250508,132200,346421705,15170,15170,15170,15160,26
20250508,132100,346027335,15170,15160,15170,15160,12
20250508,132000,345845350,15170,15160,15170,15160,2
20250508,131900,345815020,15160,15160,15160,15160,42
20250508,131800,345178300,15160,15160,15160,15150,18
20250508,131700,344905470,15160,15170,15170,15150,76
20250508,131600,343753425,15160,15160,15170,15160,14
20250508,131500,343541125,15160,15160,15160,15140,322
20250508,131400,338661535,15160,15140,15160,15140,11
20250508,131300,338494875,15150,15170,15170,15150,49
20250508,131200,337752195,15170,15130,15170,15130,401
20250508,131100,331678285,15110,15110,15110,15110,5
20250508,131000,331602735,15130,15130,15140,15130,19
20250508,130900,331315255,15100,15150,15150,15070,26
20250508,130800,330922100,15150,15150,15150,15070,1998
20250508,130700,300747240,15170,15180,15180,15080,1273
20250508,130600,281506850,15160,15195,15195,15100,1145
20250508,130500,264169855,15190,15220,15230,15190,527
20250508,130400,256162635,15225,15225,15225,15225,1
20250508,130300,256147410,15220,15230,15230,15220,10
20250508,130200,255995160,15220,15230,15230,15220,22
20250508,130100,255660150,15230,15225,15230,15225,7
20250508,130000,255553545,15220,15220,15220,15220,5
20250508,125900,255477445,15220,15220,15220,15210,24
20250508,125800,255112215,15230,15220,15230,15220,10
20250508,125700,254960005,15210,15210,15220,15210,102
20250508,125600,253408385,15200,15210,15210,15200,11
20250508,125500,253241125,15205,15200,15210,15200,22
20250508,125400,252906560,15210,15210,15210,15210,5
20250508,125300,252830510,15200,15200,15200,15200,5
20250508,125200,252754510,15210,15200,15210,15195,7
20250508,125100,252648105,15200,15200,15200,15200,16
20250508,125000,252404905,15200,15200,15200,15200,5
20250508,124900,252328905,15210,15200,15210,15200,10
20250508,124800,252176895,15200,15195,15200,15195,18
20250508,124700,251903300,15190,15190,15190,15190,5
20250508,124600,251827350,15210,15200,15210,15200,28
20250508,124500,251401690,15210,15210,15210,15210,0
20250508,124400,251401690,15210,15195,15210,15190,12
20250508,124300,251219295,15200,15200,15200,15190,12
20250508,124200,251036945,15195,15200,15200,15195,4
20250508,124100,250976150,15210,15200,15210,15200,32
20250508,124000,250489680,15200,15190,15200,15190,6
20250508,123900,250398530,15200,15195,15200,15195,6
20250508,123800,250307335,15190,15200,15200,15190,18
20250508,123700,250033785,15210,15190,15210,15190,27
20250508,123600,249623275,15190,15190,15190,15190,5
20250508,123500,249547325,15200,15200,15200,15200,19
20250508,123400,249258525,15190,15190,15200,15180,23
20250508,123300,248909235,15180,15180,15190,15180,12
20250508,123200,248727045,15190,15190,15190,15180,20
20250508,123100,248423325,15200,15190,15200,15190,14
20250508,123000,248210605,15180,15190,15190,15180,21
20250508,122900,247891770,15190,15200,15200,15190,65
20250508,122800,246903800,15200,15210,15210,15200,11
20250508,122700,246736540,15200,15190,15200,15180,33
20250508,122600,246235025,15200,15190,15200,15190,36
20250508,122500,245688125,15190,15190,15190,15190,5
20250508,122400,245612175,15200,15190,15200,15190,36
20250508,122300,245065185,15180,15180,15180,15180,0
20250508,122200,245065185,15180,15170,15190,15170,25
20250508,122100,244685730,15170,15170,15170,15170,1
20250508,122000,244670560,15180,15160,15180,15160,26
20250508,121900,244276075,15150,15160,15170,15130,85
20250508,121800,242988225,15170,15150,15170,15150,7
20250508,121700,242882155,15170,15150,15180,15140,76
20250508,121600,241730425,15180,15150,15180,15140,163
20250508,121500,239260860,15160,15160,15180,15160,107
20250508,121400,237637910,15160,15160,15160,15160,13
20250508,121300,237440830,15160,15150,15160,15150,23
20250508,121200,237092230,15155,15160,15160,15150,20
20250508,121100,236789175,15160,15160,15160,15160,13
20250508,121000,236592095,15160,15170,15170,15160,47
20250508,120900,235879265,15160,15150,15160,15150,23
20250508,120800,235530800,15160,15160,15160,15150,17
20250508,120700,235273160,15160,15160,15160,15150,27
20250508,120600,234863920,15160,15150,15160,15140,34
20250508,120500,234348760,15150,15170,15170,15150,5
20250508,120400,234272955,15160,15160,15170,15160,22
20250508,120300,233939375,15160,15160,15160,15160,25
20250508,120200,233560375,15160,15140,15160,15140,21
20250508,120100,233242225,15150,15160,15160,15150,45
20250508,120000,232560400,15160,15160,15170,15160,23
20250508,115900,232211670,15150,15150,15160,15150,17
20250508,115800,231954050,15160,15160,15160,15160,17
20250508,115700,231696330,15160,15170,15170,15160,13
20250508,115600,231499205,15170,15160,15170,15160,19
20250508,115500,231211105,15150,15160,15160,15150,30
20250508,115400,230756470,15170,15170,15170,15170,2
20250508,115300,230726130,15170,15180,15190,15170,20
20250508,115200,230422520,15180,15170,15180,15170,20
20250508,115100,230118970,15170,15180,15180,15170,14
20250508,115000,229906535,15170,15180,15180,15170,10
20250508,114900,229754815,15200,15200,15220,15200,92
20250508,114800,228356115,15200,15200,15200,15200,16
20250508,114700,228112915,15210,15220,15220,15210,27
20250508,114600,227702180,15220,15220,15220,15220,47
20250508,114500,226986840,15230,15220,15230,15220,11
20250508,114400,226819360,15210,15210,15210,15210,7
20250508,114300,226712890,15220,15220,15220,15210,44
20250508,114200,226043265,15230,15220,15230,15220,74
20250508,114100,224916505,15210,15210,15210,15210,5
20250508,114000,224840455,15210,15210,15210,15210,7
20250508,113900,224733985,15205,15200,15210,15200,43
20250508,113800,224080210,15210,15200,15210,15200,269
20250508,113700,219991360,15120,15230,15230,15100,1270
20250508,113600,200695750,15260,15250,15260,15245,11
20250508,113500,200527955,15260,15250,15260,15250,20
20250508,113400,200222795,15250,15255,15260,15250,16
20250508,113300,199978740,15250,15250,15250,15250,5
20250508,113200,199902490,15250,15260,15260,15250,27
20250508,113100,199490510,15250,15250,15250,15250,5
20250508,113000,199414260,15260,15250,15260,15250,11
20250508,112900,199246465,15260,15260,15260,15260,5
20250508,112800,199170165,15250,15260,15260,15240,656
20250508,112700,189166865,15260,15270,15270,15260,11
20250508,112600,188998945,15265,15265,15265,15265,1
20250508,112500,188983680,15260,15260,15270,15260,14
20250508,112400,188769990,15260,15260,15260,15260,8
20250508,112300,188647910,15270,15260,15270,15260,33
20250508,112200,188144275,15270,15270,15270,15270,2
20250508,112100,188113735,15270,15260,15270,15260,35
20250508,112000,187579335,15260,15270,15270,15260,6
20250508,111900,187487725,15270,15270,15270,15270,2
20250508,111800,187457185,15260,15270,15280,15260,45
20250508,111700,186770030,15260,15260,15270,15260,10
20250508,111600,186617410,15270,15270,15270,15270,6
20250508,111500,186525790,15260,15260,15260,15260,15
20250508,111400,186296890,15270,15260,15270,15260,26
20250508,111300,185899930,15260,15260,15260,15260,0
20250508,111200,185899930,15260,15270,15270,15260,120
20250508,111100,184068580,15270,15260,15270,15260,23
20250508,111000,183717420,15270,15270,15270,15260,21
20250508,110900,183396780,15260,15260,15260,15260,5
20250508,110800,183320480,15270,15270,15270,15260,21
20250508,110700,182999865,15260,15260,15260,15260,10
20250508,110600,182847265,15260,15250,15260,15250,11
20250508,110500,182679455,15250,15255,15260,15250,10
20250508,110400,182526910,15260,15250,15260,15250,18
20250508,110300,182252240,15260,15270,15270,15260,8
20250508,110200,182130100,15250,15260,15270,15250,105
20250508,110100,180527010,15260,15250,15260,15245,22
20250508,110000,180191455,15260,15250,15260,15250,21
20250508,105900,179871195,15250,15250,15260,15250,14
20250508,105800,179657635,15260,15250,15260,15250,11
20250508,105700,179489825,15260,15235,15260,15235,10
20250508,105600,179337320,15240,15260,15270,15240,13
20250508,105500,179138970,15250,15250,15260,15250,23
20250508,105400,178788170,15270,15240,15270,15240,138
20250508,105300,176682690,15230,15240,15240,15220,19
20250508,105200,176393270,15240,15225,15250,15225,47
20250508,105100,175676625,15260,15260,15260,15260,4
20250508,105000,175615585,15260,15230,15260,15230,62
20250508,104900,174669775,15240,15250,15260,15240,55
20250508,104800,173830785,15250,15210,15250,15210,14
20250508,104700,173617725,15210,15240,15250,15210,70
20250508,104600,172550680,15230,15220,15240,15220,56
20250508,104500,171697920,15210,15220,15230,15210,15
20250508,104400,171469620,15220,15230,15230,15220,13
20250508,104300,171271710,15220,15230,15230,15210,38
20250508,104200,170693205,15220,15220,15220,15220,10
20250508,104100,170541005,15220,15220,15220,15220,1
20250508,104000,170525785,15230,15230,15230,15210,39
20250508,103900,169932095,15240,15210,15240,15210,18
20250508,103800,169657970,15230,15230,15230,15230,0
20250508,103700,169657970,15230,15230,15230,15220,52
20250508,103600,168866060,15220,15210,15220,15210,145
20250508,103500,166660595,15230,15210,15240,15210,78
20250508,103400,165474075,15210,15240,15240,15210,10
20250508,103300,165321825,15240,15240,15250,15220,27
20250508,103200,164910415,15250,15250,15260,15250,19
20250508,103100,164620645,15250,15225,15250,15210,8
20250508,103000,164498880,15250,15240,15250,15240,246
20250508,102900,160747470,15240,15230,15240,15230,40
20250508,102800,160138110,15230,15235,15250,15230,11
20250508,102700,159970515,15230,15230,15230,15230,5
20250508,102600,159894365,15240,15220,15240,15220,33
20250508,102500,159391585,15220,15220,15230,15220,13
20250508,102400,159193695,15220,15230,15230,15220,17
20250508,102300,158934795,15230,15220,15230,15220,2
20250508,102200,158904345,15220,15220,15220,15210,31
20250508,102100,158432615,15220,15230,15230,15220,4
20250508,102000,158371725,15220,15210,15220,15210,12
20250508,101900,158189135,15220,15220,15220,15220,17
20250508,101800,157930395,15220,15210,15220,15210,18
20250508,101700,157656565,15220,15230,15230,15210,125
20250508,101600,155754325,15220,15180,15230,15180,801
20250508,101500,143573455,15170,15180,15180,15150,218
20250508,101400,140268445,15180,15180,15180,15180,2
20250508,101300,140238085,15190,15170,15190,15170,208
20250508,101200,137079555,15160,15170,15170,15160,21
20250508,101100,136761035,15160,15160,15180,15160,14
20250508,101000,136548695,15170,15190,15190,15170,65
20250508,100900,135561895,15180,15160,15190,15160,196
20250508,100800,132588805,15150,15140,15150,15140,27
20250508,100700,132179805,15150,15150,15150,15150,16
20250508,100600,131937405,15140,15140,15140,15140,5
20250508,100500,131861705,15150,15130,15150,15130,50
20250508,100400,131104505,15130,15130,15130,15120,13
20250508,100300,130907855,15130,15140,15140,15130,2
20250508,100200,130877585,15140,15140,15140,15130,27
20250508,100100,130468855,15130,15130,15130,15120,155
20250508,100000,128125205,15120,15130,15130,15120,33
20250508,095900,127625955,15130,15120,15130,15120,6
20250508,095800,127535225,15130,15120,15130,15120,28
20250508,095700,127111845,15140,15080,15140,15080,366
20250508,095600,121584045,15070,15080,15080,15070,18
20250508,095500,121312655,15080,15075,15080,15070,26
20250508,095400,120920620,15080,15065,15080,15065,8
20250508,095300,120800070,15060,15060,15060,15060,5
20250508,095200,120724770,15080,15070,15080,15070,26
20250508,095100,120332900,15070,15060,15070,15060,28
20250508,095000,119910980,15060,15060,15060,15060,5
20250508,094900,119835680,15070,15080,15080,15070,19
20250508,094800,119549190,15070,15050,15070,15050,2010
20250508,094700,89298490,15070,15060,15070,15060,8
20250508,094600,89177950,15060,15050,15060,15050,100
20250508,094500,87672940,15050,15040,15050,15040,105
20250508,094400,86093690,15040,15050,15050,15040,24
20250508,094300,85732540,15050,15060,15060,15050,532
20250508,094200,77724870,15080,15060,15080,15060,7
20250508,094100,77619420,15060,15070,15080,15060,32
20250508,094000,77137200,15070,15080,15080,15070,8
20250508,093900,77016580,15060,15070,15070,15060,35
20250508,093800,76489220,15080,15080,15080,15080,7
20250508,093700,76383660,15080,15080,15080,15080,0
20250508,093600,76383660,15080,15070,15080,15070,42
20250508,093500,75750670,15080,15070,15080,15070,7
20250508,093400,75645120,15070,15070,15080,15070,98
20250508,093300,74167890,15070,15070,15070,15070,0
20250508,093200,74167890,15070,15070,15070,15060,56
20250508,093100,73324170,15070,15060,15070,15060,252
20250508,093000,69528370,15070,15090,15090,15070,103
20250508,092900,67976000,15080,15070,15080,15070,722
20250508,092800,57088270,15080,15080,15080,15070,70
20250508,092700,56033210,15090,15090,15090,15090,6
20250508,092600,55942670,15090,15080,15090,15080,28
20250508,092500,55520360,15090,15090,15090,15080,129
20250508,092400,53574460,15110,15130,15130,15090,514
20250508,092300,45817370,15130,15120,15130,15120,25
20250508,092200,45439360,15110,15120,15120,15110,30
20250508,092100,44985920,15120,15110,15120,15100,81
20250508,092000,43762630,15110,15120,15130,15110,19
20250508,091900,43475470,15120,15120,15130,15120,7
20250508,091800,43369600,15130,15120,15130,15110,4
20250508,091700,43309120,15140,15130,15140,15130,7
20250508,091600,43203200,15130,15140,15140,15130,7
20250508,091500,43097270,15100,15090,15100,15090,49
20250508,091400,42357850,15090,15090,15090,15090,151
20250508,091300,40079260,15090,15060,15090,15060,76
20250508,091200,38933200,15080,15080,15080,15050,185
20250508,091100,36144450,15080,15110,15110,15060,370
20250508,091000,30568140,15100,15120,15140,15080,351
20250508,090900,25270760,15110,15120,15130,15110,91
20250508,090800,23894980,15110,15140,15160,15110,208
20250508,090700,20749240,15140,15160,15160,15140,129
20250508,090600,18795000,15150,15160,15180,15150,322
20250508,090500,13912210,15160,15180,15200,15160,132
20250508,090400,11909550,15200,15240,15240,15200,9
20250508,090300,11772630,15200,15250,15250,15200,90
20250508,090200,10403650,15250,15250,15250,15210,19
20250508,090100,10114380,15250,15250,15250,15250,24
20250508,090000,9748380,15250,15110,15250,15110,645
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185000 410064290 15190 15190 15190 15190 235
3 20250508 184900 410064290 15190 15190 15190 15190 0
4 20250508 184800 410064290 15190 15190 15190 15190 0
5 20250508 184700 410064290 15190 15190 15190 15190 0
6 20250508 184600 410064290 15190 15190 15190 15190 0
7 20250508 184500 410064290 15190 15190 15190 15190 0
8 20250508 184400 410064290 15190 15190 15190 15190 0
9 20250508 184300 410064290 15190 15190 15190 15190 0
10 20250508 184200 410064290 15190 15190 15190 15190 0
11 20250508 184100 410064290 15190 15190 15190 15190 0
12 20250508 184000 410064290 15190 15190 15190 15190 0
13 20250508 183900 410064290 15190 15190 15190 15190 0
14 20250508 183800 410064290 15190 15190 15190 15190 0
15 20250508 183700 410064290 15190 15190 15190 15190 0
16 20250508 183600 410064290 15190 15190 15190 15190 0
17 20250508 183500 410064290 15190 15190 15190 15190 0
18 20250508 183400 410064290 15190 15190 15190 15190 0
19 20250508 183300 410064290 15190 15190 15190 15190 0
20 20250508 183200 410064290 15190 15190 15190 15190 0
21 20250508 183100 410064290 15190 15190 15190 15190 0
22 20250508 183000 410064290 15190 15190 15190 15190 0
23 20250508 182900 410064290 15190 15190 15190 15190 0
24 20250508 182800 410064290 15190 15190 15190 15190 0
25 20250508 182700 410064290 15190 15190 15190 15190 0
26 20250508 182600 410064290 15190 15190 15190 15190 0
27 20250508 182500 410064290 15190 15190 15190 15190 0
28 20250508 182400 410064290 15190 15190 15190 15190 0
29 20250508 182300 410064290 15190 15190 15190 15190 0
30 20250508 182200 410064290 15190 15190 15190 15190 0
31 20250508 182100 410064290 15190 15190 15190 15190 0
32 20250508 182000 410064290 15190 15190 15190 15190 235
33 20250508 181900 410064290 15190 15190 15190 15190 0
34 20250508 181800 410064290 15190 15190 15190 15190 0
35 20250508 181700 410064290 15190 15190 15190 15190 0
36 20250508 181600 410064290 15190 15190 15190 15190 0
37 20250508 181500 410064290 15190 15190 15190 15190 0
38 20250508 181400 410064290 15190 15190 15190 15190 0
39 20250508 181300 410064290 15190 15190 15190 15190 0
40 20250508 181200 410064290 15190 15190 15190 15190 0
41 20250508 181100 410064290 15190 15190 15190 15190 0
42 20250508 181000 410064290 15190 15190 15190 15190 0
43 20250508 180900 410064290 15190 15190 15190 15190 0
44 20250508 180800 410064290 15190 15190 15190 15190 0
45 20250508 180700 410064290 15190 15190 15190 15190 0
46 20250508 180600 410064290 15190 15190 15190 15190 0
47 20250508 180500 410064290 15190 15190 15190 15190 0
48 20250508 180400 410064290 15190 15190 15190 15190 0
49 20250508 180300 410064290 15190 15190 15190 15190 0
50 20250508 180200 410064290 15190 15190 15190 15190 0
51 20250508 180100 410064290 15190 15190 15190 15190 0
52 20250508 180000 410064290 15190 15190 15190 15190 0
53 20250508 175900 410064290 15190 15190 15190 15190 0
54 20250508 175800 410064290 15190 15190 15190 15190 0
55 20250508 175700 410064290 15190 15190 15190 15190 0
56 20250508 175600 410064290 15190 15190 15190 15190 0
57 20250508 175500 410064290 15190 15190 15190 15190 0
58 20250508 175400 410064290 15190 15190 15190 15190 0
59 20250508 175300 410064290 15190 15190 15190 15190 0
60 20250508 175200 410064290 15190 15190 15190 15190 0
61 20250508 175100 410064290 15190 15190 15190 15190 0
62 20250508 175000 410064290 15190 15190 15190 15190 235
63 20250508 174900 410064290 15190 15190 15190 15190 0
64 20250508 174800 410064290 15190 15190 15190 15190 0
65 20250508 174700 410064290 15190 15190 15190 15190 0
66 20250508 174600 410064290 15190 15190 15190 15190 0
67 20250508 174500 410064290 15190 15190 15190 15190 0
68 20250508 174400 410064290 15190 15190 15190 15190 0
69 20250508 174300 410064290 15190 15190 15190 15190 0
70 20250508 174200 410064290 15190 15190 15190 15190 0
71 20250508 174100 410064290 15190 15190 15190 15190 0
72 20250508 174000 410064290 15190 15190 15190 15190 0
73 20250508 173900 410064290 15190 15190 15190 15190 0
74 20250508 173800 410064290 15190 15190 15190 15190 0
75 20250508 173700 410064290 15190 15190 15190 15190 0
76 20250508 173600 410064290 15190 15190 15190 15190 0
77 20250508 173500 410064290 15190 15190 15190 15190 0
78 20250508 173400 410064290 15190 15190 15190 15190 0
79 20250508 173300 410064290 15190 15190 15190 15190 0
80 20250508 173200 410064290 15190 15190 15190 15190 0
81 20250508 173100 410064290 15190 15190 15190 15190 0
82 20250508 173000 410064290 15190 15190 15190 15190 0
83 20250508 172900 410064290 15190 15190 15190 15190 0
84 20250508 172800 410064290 15190 15190 15190 15190 0
85 20250508 172700 410064290 15190 15190 15190 15190 0
86 20250508 172600 410064290 15190 15190 15190 15190 0
87 20250508 172500 410064290 15190 15190 15190 15190 0
88 20250508 172400 410064290 15190 15190 15190 15190 0
89 20250508 172300 410064290 15190 15190 15190 15190 0
90 20250508 172200 410064290 15190 15190 15190 15190 0
91 20250508 172100 410064290 15190 15190 15190 15190 0
92 20250508 172000 410064290 15190 15190 15190 15190 235
93 20250508 171900 410064290 15190 15190 15190 15190 0
94 20250508 171800 410064290 15190 15190 15190 15190 0
95 20250508 171700 410064290 15190 15190 15190 15190 0
96 20250508 171600 410064290 15190 15190 15190 15190 0
97 20250508 171500 410064290 15190 15190 15190 15190 0
98 20250508 171400 410064290 15190 15190 15190 15190 0
99 20250508 171300 410064290 15190 15190 15190 15190 0
100 20250508 171200 410064290 15190 15190 15190 15190 0
101 20250508 171100 410064290 15190 15190 15190 15190 0
102 20250508 171000 410064290 15190 15190 15190 15190 0
103 20250508 170900 410064290 15190 15190 15190 15190 0
104 20250508 170800 410064290 15190 15190 15190 15190 0
105 20250508 170700 410064290 15190 15190 15190 15190 0
106 20250508 170600 410064290 15190 15190 15190 15190 0
107 20250508 170500 410064290 15190 15190 15190 15190 0
108 20250508 170400 410064290 15190 15190 15190 15190 0
109 20250508 170300 410064290 15190 15190 15190 15190 0
110 20250508 170200 410064290 15190 15190 15190 15190 0
111 20250508 170100 410064290 15190 15190 15190 15190 0
112 20250508 170000 410064290 15190 15190 15190 15190 0
113 20250508 165900 410064290 15190 15190 15190 15190 0
114 20250508 165800 410064290 15190 15190 15190 15190 0
115 20250508 165700 410064290 15190 15190 15190 15190 0
116 20250508 165600 410064290 15190 15190 15190 15190 0
117 20250508 165500 410064290 15190 15190 15190 15190 0
118 20250508 165400 410064290 15190 15190 15190 15190 0
119 20250508 165300 410064290 15190 15190 15190 15190 0
120 20250508 165200 410064290 15190 15190 15190 15190 0
121 20250508 165100 410064290 15190 15190 15190 15190 0
122 20250508 165000 410064290 15190 15190 15190 15190 235
123 20250508 164900 410064290 15190 15190 15190 15190 0
124 20250508 164800 410064290 15190 15190 15190 15190 0
125 20250508 164700 410064290 15190 15190 15190 15190 0
126 20250508 164600 410064290 15190 15190 15190 15190 0
127 20250508 164500 410064290 15190 15190 15190 15190 0
128 20250508 164400 410064290 15190 15190 15190 15190 0
129 20250508 164300 410064290 15190 15190 15190 15190 0
130 20250508 164200 410064290 15190 15190 15190 15190 0
131 20250508 164100 410064290 15190 15190 15190 15190 0
132 20250508 164000 410064290 15190 15190 15190 15190 0
133 20250508 163900 410064290 15190 15190 15190 15190 0
134 20250508 163800 410064290 15190 15190 15190 15190 0
135 20250508 163700 410064290 15190 15190 15190 15190 0
136 20250508 163600 410064290 15190 15190 15190 15190 0
137 20250508 163500 410064290 15190 15190 15190 15190 0
138 20250508 163400 410064290 15190 15190 15190 15190 0
139 20250508 163300 410064290 15190 15190 15190 15190 0
140 20250508 163200 410064290 15190 15190 15190 15190 0
141 20250508 163100 410064290 15190 15190 15190 15190 0
142 20250508 163000 410064290 15190 15190 15190 15190 0
143 20250508 162900 410064290 15190 15190 15190 15190 0
144 20250508 162800 410064290 15190 15190 15190 15190 0
145 20250508 162700 410064290 15190 15190 15190 15190 0
146 20250508 162600 410064290 15190 15190 15190 15190 0
147 20250508 162500 410064290 15190 15190 15190 15190 0
148 20250508 162400 410064290 15190 15190 15190 15190 0
149 20250508 162300 410064290 15190 15190 15190 15190 0
150 20250508 162200 410064290 15190 15190 15190 15190 0
151 20250508 162100 410064290 15190 15190 15190 15190 0
152 20250508 162000 410064290 15190 15190 15190 15190 235
153 20250508 161900 410064290 15190 15190 15190 15190 0
154 20250508 161800 410064290 15190 15190 15190 15190 0
155 20250508 161700 410064290 15190 15190 15190 15190 0
156 20250508 161600 410064290 15190 15190 15190 15190 0
157 20250508 161500 410064290 15190 15190 15190 15190 0
158 20250508 161400 410064290 15190 15190 15190 15190 0
159 20250508 161300 410064290 15190 15190 15190 15190 0
160 20250508 161200 410064290 15190 15190 15190 15190 0
161 20250508 161100 410064290 15190 15190 15190 15190 0
162 20250508 161000 410064290 15190 15190 15190 15190 0
163 20250508 160900 410064290 15190 15190 15190 15190 0
164 20250508 160800 410064290 15190 15190 15190 15190 0
165 20250508 160700 410064290 15190 15190 15190 15190 0
166 20250508 160600 410064290 15190 15190 15190 15190 0
167 20250508 160500 410064290 15190 15190 15190 15190 0
168 20250508 160400 410064290 15190 15190 15190 15190 0
169 20250508 160300 410064290 15190 15190 15190 15190 0
170 20250508 160200 410064290 15190 15190 15190 15190 0
171 20250508 160100 410064290 15190 15190 15190 15190 0
172 20250508 160000 410064290 15190 15190 15190 15190 0
173 20250508 155900 410064290 15190 15190 15190 15190 0
174 20250508 155800 410064290 15190 15190 15190 15190 0
175 20250508 155700 410064290 15190 15190 15190 15190 0
176 20250508 155600 410064290 15190 15190 15190 15190 0
177 20250508 155500 410064290 15190 15190 15190 15190 0
178 20250508 155400 410064290 15190 15190 15190 15190 0
179 20250508 155300 410064290 15190 15190 15190 15190 0
180 20250508 155200 410064290 15190 15190 15190 15190 0
181 20250508 155100 410064290 15190 15190 15190 15190 0
182 20250508 155000 410064290 15190 15190 15190 15190 235
183 20250508 154900 410064290 15190 15190 15190 15190 0
184 20250508 154800 410064290 15190 15190 15190 15190 0
185 20250508 154700 410064290 15190 15190 15190 15190 0
186 20250508 154600 410064290 15190 15190 15190 15190 0
187 20250508 154500 410064290 15190 15190 15190 15190 0
188 20250508 154400 410064290 15190 15190 15190 15190 0
189 20250508 154300 410064290 15190 15190 15190 15190 0
190 20250508 154200 410064290 15190 15190 15190 15190 0
191 20250508 154100 410064290 15190 15190 15190 15190 0
192 20250508 154000 410064290 15190 15190 15190 15190 0
193 20250508 153900 410064290 15190 15190 15190 15190 0
194 20250508 153800 410064290 15190 15190 15190 15190 0
195 20250508 153700 410064290 15190 15190 15190 15190 0
196 20250508 153600 410064290 15190 15190 15190 15190 0
197 20250508 153500 410064290 15190 15190 15190 15190 0
198 20250508 153400 410064290 15190 15190 15190 15190 0
199 20250508 153300 410064290 15190 15190 15190 15190 0
200 20250508 153200 410064290 15190 15190 15190 15190 0
201 20250508 153100 410064290 15190 15190 15190 15190 0
202 20250508 153000 410064290 15190 15190 15190 15190 235
203 20250508 152900 406494640 15190 15190 15190 15190 0
204 20250508 152800 406494640 15190 15190 15190 15190 0
205 20250508 152700 406494640 15190 15190 15190 15190 0
206 20250508 152600 406494640 15190 15190 15190 15190 0
207 20250508 152500 406494640 15190 15190 15190 15190 0
208 20250508 152400 406494640 15190 15190 15190 15190 0
209 20250508 152300 406494640 15190 15190 15190 15190 0
210 20250508 152200 406494640 15190 15190 15190 15190 0
211 20250508 152100 406494640 15190 15190 15190 15190 0
212 20250508 152000 406494640 15190 15190 15190 15190 0
213 20250508 151900 406494640 15190 15190 15190 15180 14
214 20250508 151800 406282060 15190 15180 15190 15180 7
215 20250508 151700 406175740 15180 15200 15200 15180 42
216 20250508 151600 405537970 15190 15180 15190 15180 47
217 20250508 151500 404824190 15180 15180 15180 15180 52
218 20250508 151400 404034830 15190 15190 15190 15190 6
219 20250508 151300 403943690 15180 15180 15180 15180 30
220 20250508 151200 403488290 15190 15190 15200 15190 39
221 20250508 151100 402895720 15200 15200 15200 15200 20
222 20250508 151000 402591720 15200 15190 15200 15190 17
223 20250508 150900 402333420 15190 15190 15190 15180 14
224 20250508 150800 402120810 15190 15190 15190 15180 36
225 20250508 150700 401573980 15180 15190 15190 15180 10
226 20250508 150600 401422120 15190 15190 15190 15190 16
227 20250508 150500 401179080 15180 15190 15190 15180 79
228 20250508 150400 399979370 15190 15190 15190 15190 1
229 20250508 150300 399964180 15200 15190 15200 15190 14
230 20250508 150200 399751470 15180 15180 15180 15180 0
231 20250508 150100 399751470 15180 15200 15200 15180 452
232 20250508 150000 392888860 15190 15200 15200 15190 2
233 20250508 145900 392858470 15190 15180 15190 15180 260
234 20250508 145800 388911400 15170 15175 15180 15170 36
235 20250508 145700 388365225 15170 15170 15170 15170 20
236 20250508 145600 388061825 15170 15175 15180 15170 71
237 20250508 145500 386984550 15180 15180 15180 15180 0
238 20250508 145400 386984550 15180 15180 15180 15180 6
239 20250508 145300 386893470 15180 15180 15180 15180 3
240 20250508 145200 386847930 15180 15175 15180 15175 23
241 20250508 145100 386498795 15180 15180 15180 15180 0
242 20250508 145000 386498795 15180 15180 15190 15180 138
243 20250508 144900 384403865 15170 15170 15170 15170 10
244 20250508 144800 384252165 15170 15170 15180 15160 65
245 20250508 144700 383266085 15170 15180 15180 15170 83
246 20250508 144600 382006745 15190 15185 15190 15185 5
247 20250508 144500 381930800 15190 15190 15190 15190 23
248 20250508 144400 381581430 15180 15180 15180 15180 14
249 20250508 144300 381368910 15190 15185 15190 15185 5
250 20250508 144200 381292965 15180 15180 15180 15180 40
251 20250508 144100 380685765 15180 15190 15190 15170 99
252 20250508 144000 379183775 15180 15180 15180 15180 33
253 20250508 143900 378682835 15180 15190 15190 15175 16
254 20250508 143800 378439940 15180 15180 15190 15180 30
255 20250508 143700 377984490 15190 15180 15190 15180 11
256 20250508 143600 377817480 15180 15190 15190 15180 51
257 20250508 143500 377042800 15190 15180 15190 15180 21
258 20250508 143400 376723970 15190 15180 15190 15180 5
259 20250508 143300 376648030 15170 15170 15170 15170 0
260 20250508 143200 376648030 15170 15190 15190 15170 43
261 20250508 143100 375995430 15180 15180 15180 15180 30
262 20250508 143000 375540030 15190 15180 15190 15180 41
263 20250508 142900 374917580 15190 15190 15190 15190 35
264 20250508 142800 374385930 15180 15190 15190 15180 27
265 20250508 142700 373975850 15190 15180 15190 15180 6
266 20250508 142600 373884760 15200 15190 15200 15190 5
267 20250508 142500 373808770 15180 15190 15190 15180 32
268 20250508 142400 373322740 15190 15180 15190 15180 12
269 20250508 142300 373140510 15190 15190 15190 15190 0
270 20250508 142200 373140510 15190 15180 15190 15180 39
271 20250508 142100 372548430 15180 15190 15190 15170 31
272 20250508 142000 372077840 15170 15170 15170 15170 0
273 20250508 141900 372077840 15170 15190 15190 15170 10
274 20250508 141800 371926040 15170 15180 15180 15170 21
275 20250508 141700 371607310 15190 15190 15190 15190 5
276 20250508 141600 371531360 15170 15170 15170 15170 5
277 20250508 141500 371455510 15190 15190 15190 15170 15
278 20250508 141400 371227800 15190 15180 15190 15180 17
279 20250508 141300 370969580 15170 15190 15190 15170 10
280 20250508 141200 370817780 15180 15180 15180 15180 30
281 20250508 141100 370362380 15190 15170 15190 15170 27
282 20250508 141000 369952505 15190 15190 15190 15190 0
283 20250508 140900 369952505 15190 15180 15190 15170 28
284 20250508 140800 369527455 15180 15170 15180 15170 16
285 20250508 140700 369284630 15170 15170 15170 15170 10
286 20250508 140600 369132930 15160 15160 15180 15160 11
287 20250508 140500 368966070 15160 15160 15160 15160 5
288 20250508 140400 368890270 15180 15170 15180 15170 323
289 20250508 140300 363990300 15170 15190 15190 15170 6
290 20250508 140200 363899260 15190 15180 15190 15180 48
291 20250508 140100 363170570 15190 15190 15190 15190 1
292 20250508 140000 363155380 15190 15175 15190 15170 26
293 20250508 135900 362760745 15180 15170 15180 15170 6
294 20250508 135800 362669715 15190 15190 15190 15190 6
295 20250508 135700 362578575 15180 15185 15190 15180 27
296 20250508 135600 362168500 15180 15180 15180 15180 5
297 20250508 135500 362092600 15190 15190 15190 15190 6
298 20250508 135400 362001460 15180 15190 15190 15180 26
299 20250508 135300 361606770 15190 15185 15190 15180 25
300 20250508 135200 361227075 15190 15180 15190 15180 11
301 20250508 135100 361060035 15190 15180 15190 15180 31
302 20250508 135000 360589345 15190 15190 15190 15180 31
303 20250508 134900 360118510 15190 15180 15190 15180 38
304 20250508 134800 359541470 15190 15190 15190 15190 10
305 20250508 134700 359389570 15180 15185 15190 15180 23
306 20250508 134600 359040255 15180 15170 15180 15170 15
307 20250508 134500 358812605 15180 15180 15180 15170 18
308 20250508 134400 358539375 15180 15190 15190 15180 18
309 20250508 134300 358265975 15180 15175 15180 15170 25
310 20250508 134200 357886530 15180 15180 15180 15180 6
311 20250508 134100 357795450 15170 15170 15170 15170 69
312 20250508 134000 356748720 15180 15175 15180 15170 49
313 20250508 133900 356004955 15170 15170 15170 15170 4
314 20250508 133800 355944275 15170 15170 15180 15170 15
315 20250508 133700 355716665 15170 15170 15170 15170 5
316 20250508 133600 355640815 15180 15180 15180 15180 22
317 20250508 133500 355306855 15170 15170 15170 15170 55
318 20250508 133400 354472505 15180 15170 15180 15170 11
319 20250508 133300 354305580 15180 15160 15180 15160 21
320 20250508 133200 353986900 15160 15160 15160 15160 0
321 20250508 133100 353986900 15160 15165 15170 15160 10
322 20250508 133000 353835255 15160 15160 15160 15160 5
323 20250508 132900 353759455 15170 15170 15170 15170 39
324 20250508 132800 353167825 15160 15160 15160 15160 5
325 20250508 132700 353092025 15160 15170 15170 15150 344
326 20250508 132600 347878270 15180 15170 15180 15170 74
327 20250508 132500 346755330 15160 15165 15170 15160 11
328 20250508 132400 346588515 15160 15160 15160 15160 6
329 20250508 132300 346497555 15170 15170 15170 15170 5
330 20250508 132200 346421705 15170 15170 15170 15160 26
331 20250508 132100 346027335 15170 15160 15170 15160 12
332 20250508 132000 345845350 15170 15160 15170 15160 2
333 20250508 131900 345815020 15160 15160 15160 15160 42
334 20250508 131800 345178300 15160 15160 15160 15150 18
335 20250508 131700 344905470 15160 15170 15170 15150 76
336 20250508 131600 343753425 15160 15160 15170 15160 14
337 20250508 131500 343541125 15160 15160 15160 15140 322
338 20250508 131400 338661535 15160 15140 15160 15140 11
339 20250508 131300 338494875 15150 15170 15170 15150 49
340 20250508 131200 337752195 15170 15130 15170 15130 401
341 20250508 131100 331678285 15110 15110 15110 15110 5
342 20250508 131000 331602735 15130 15130 15140 15130 19
343 20250508 130900 331315255 15100 15150 15150 15070 26
344 20250508 130800 330922100 15150 15150 15150 15070 1998
345 20250508 130700 300747240 15170 15180 15180 15080 1273
346 20250508 130600 281506850 15160 15195 15195 15100 1145
347 20250508 130500 264169855 15190 15220 15230 15190 527
348 20250508 130400 256162635 15225 15225 15225 15225 1
349 20250508 130300 256147410 15220 15230 15230 15220 10
350 20250508 130200 255995160 15220 15230 15230 15220 22
351 20250508 130100 255660150 15230 15225 15230 15225 7
352 20250508 130000 255553545 15220 15220 15220 15220 5
353 20250508 125900 255477445 15220 15220 15220 15210 24
354 20250508 125800 255112215 15230 15220 15230 15220 10
355 20250508 125700 254960005 15210 15210 15220 15210 102
356 20250508 125600 253408385 15200 15210 15210 15200 11
357 20250508 125500 253241125 15205 15200 15210 15200 22
358 20250508 125400 252906560 15210 15210 15210 15210 5
359 20250508 125300 252830510 15200 15200 15200 15200 5
360 20250508 125200 252754510 15210 15200 15210 15195 7
361 20250508 125100 252648105 15200 15200 15200 15200 16
362 20250508 125000 252404905 15200 15200 15200 15200 5
363 20250508 124900 252328905 15210 15200 15210 15200 10
364 20250508 124800 252176895 15200 15195 15200 15195 18
365 20250508 124700 251903300 15190 15190 15190 15190 5
366 20250508 124600 251827350 15210 15200 15210 15200 28
367 20250508 124500 251401690 15210 15210 15210 15210 0
368 20250508 124400 251401690 15210 15195 15210 15190 12
369 20250508 124300 251219295 15200 15200 15200 15190 12
370 20250508 124200 251036945 15195 15200 15200 15195 4
371 20250508 124100 250976150 15210 15200 15210 15200 32
372 20250508 124000 250489680 15200 15190 15200 15190 6
373 20250508 123900 250398530 15200 15195 15200 15195 6
374 20250508 123800 250307335 15190 15200 15200 15190 18
375 20250508 123700 250033785 15210 15190 15210 15190 27
376 20250508 123600 249623275 15190 15190 15190 15190 5
377 20250508 123500 249547325 15200 15200 15200 15200 19
378 20250508 123400 249258525 15190 15190 15200 15180 23
379 20250508 123300 248909235 15180 15180 15190 15180 12
380 20250508 123200 248727045 15190 15190 15190 15180 20
381 20250508 123100 248423325 15200 15190 15200 15190 14
382 20250508 123000 248210605 15180 15190 15190 15180 21
383 20250508 122900 247891770 15190 15200 15200 15190 65
384 20250508 122800 246903800 15200 15210 15210 15200 11
385 20250508 122700 246736540 15200 15190 15200 15180 33
386 20250508 122600 246235025 15200 15190 15200 15190 36
387 20250508 122500 245688125 15190 15190 15190 15190 5
388 20250508 122400 245612175 15200 15190 15200 15190 36
389 20250508 122300 245065185 15180 15180 15180 15180 0
390 20250508 122200 245065185 15180 15170 15190 15170 25
391 20250508 122100 244685730 15170 15170 15170 15170 1
392 20250508 122000 244670560 15180 15160 15180 15160 26
393 20250508 121900 244276075 15150 15160 15170 15130 85
394 20250508 121800 242988225 15170 15150 15170 15150 7
395 20250508 121700 242882155 15170 15150 15180 15140 76
396 20250508 121600 241730425 15180 15150 15180 15140 163
397 20250508 121500 239260860 15160 15160 15180 15160 107
398 20250508 121400 237637910 15160 15160 15160 15160 13
399 20250508 121300 237440830 15160 15150 15160 15150 23
400 20250508 121200 237092230 15155 15160 15160 15150 20
401 20250508 121100 236789175 15160 15160 15160 15160 13
402 20250508 121000 236592095 15160 15170 15170 15160 47
403 20250508 120900 235879265 15160 15150 15160 15150 23
404 20250508 120800 235530800 15160 15160 15160 15150 17
405 20250508 120700 235273160 15160 15160 15160 15150 27
406 20250508 120600 234863920 15160 15150 15160 15140 34
407 20250508 120500 234348760 15150 15170 15170 15150 5
408 20250508 120400 234272955 15160 15160 15170 15160 22
409 20250508 120300 233939375 15160 15160 15160 15160 25
410 20250508 120200 233560375 15160 15140 15160 15140 21
411 20250508 120100 233242225 15150 15160 15160 15150 45
412 20250508 120000 232560400 15160 15160 15170 15160 23
413 20250508 115900 232211670 15150 15150 15160 15150 17
414 20250508 115800 231954050 15160 15160 15160 15160 17
415 20250508 115700 231696330 15160 15170 15170 15160 13
416 20250508 115600 231499205 15170 15160 15170 15160 19
417 20250508 115500 231211105 15150 15160 15160 15150 30
418 20250508 115400 230756470 15170 15170 15170 15170 2
419 20250508 115300 230726130 15170 15180 15190 15170 20
420 20250508 115200 230422520 15180 15170 15180 15170 20
421 20250508 115100 230118970 15170 15180 15180 15170 14
422 20250508 115000 229906535 15170 15180 15180 15170 10
423 20250508 114900 229754815 15200 15200 15220 15200 92
424 20250508 114800 228356115 15200 15200 15200 15200 16
425 20250508 114700 228112915 15210 15220 15220 15210 27
426 20250508 114600 227702180 15220 15220 15220 15220 47
427 20250508 114500 226986840 15230 15220 15230 15220 11
428 20250508 114400 226819360 15210 15210 15210 15210 7
429 20250508 114300 226712890 15220 15220 15220 15210 44
430 20250508 114200 226043265 15230 15220 15230 15220 74
431 20250508 114100 224916505 15210 15210 15210 15210 5
432 20250508 114000 224840455 15210 15210 15210 15210 7
433 20250508 113900 224733985 15205 15200 15210 15200 43
434 20250508 113800 224080210 15210 15200 15210 15200 269
435 20250508 113700 219991360 15120 15230 15230 15100 1270
436 20250508 113600 200695750 15260 15250 15260 15245 11
437 20250508 113500 200527955 15260 15250 15260 15250 20
438 20250508 113400 200222795 15250 15255 15260 15250 16
439 20250508 113300 199978740 15250 15250 15250 15250 5
440 20250508 113200 199902490 15250 15260 15260 15250 27
441 20250508 113100 199490510 15250 15250 15250 15250 5
442 20250508 113000 199414260 15260 15250 15260 15250 11
443 20250508 112900 199246465 15260 15260 15260 15260 5
444 20250508 112800 199170165 15250 15260 15260 15240 656
445 20250508 112700 189166865 15260 15270 15270 15260 11
446 20250508 112600 188998945 15265 15265 15265 15265 1
447 20250508 112500 188983680 15260 15260 15270 15260 14
448 20250508 112400 188769990 15260 15260 15260 15260 8
449 20250508 112300 188647910 15270 15260 15270 15260 33
450 20250508 112200 188144275 15270 15270 15270 15270 2
451 20250508 112100 188113735 15270 15260 15270 15260 35
452 20250508 112000 187579335 15260 15270 15270 15260 6
453 20250508 111900 187487725 15270 15270 15270 15270 2
454 20250508 111800 187457185 15260 15270 15280 15260 45
455 20250508 111700 186770030 15260 15260 15270 15260 10
456 20250508 111600 186617410 15270 15270 15270 15270 6
457 20250508 111500 186525790 15260 15260 15260 15260 15
458 20250508 111400 186296890 15270 15260 15270 15260 26
459 20250508 111300 185899930 15260 15260 15260 15260 0
460 20250508 111200 185899930 15260 15270 15270 15260 120
461 20250508 111100 184068580 15270 15260 15270 15260 23
462 20250508 111000 183717420 15270 15270 15270 15260 21
463 20250508 110900 183396780 15260 15260 15260 15260 5
464 20250508 110800 183320480 15270 15270 15270 15260 21
465 20250508 110700 182999865 15260 15260 15260 15260 10
466 20250508 110600 182847265 15260 15250 15260 15250 11
467 20250508 110500 182679455 15250 15255 15260 15250 10
468 20250508 110400 182526910 15260 15250 15260 15250 18
469 20250508 110300 182252240 15260 15270 15270 15260 8
470 20250508 110200 182130100 15250 15260 15270 15250 105
471 20250508 110100 180527010 15260 15250 15260 15245 22
472 20250508 110000 180191455 15260 15250 15260 15250 21
473 20250508 105900 179871195 15250 15250 15260 15250 14
474 20250508 105800 179657635 15260 15250 15260 15250 11
475 20250508 105700 179489825 15260 15235 15260 15235 10
476 20250508 105600 179337320 15240 15260 15270 15240 13
477 20250508 105500 179138970 15250 15250 15260 15250 23
478 20250508 105400 178788170 15270 15240 15270 15240 138
479 20250508 105300 176682690 15230 15240 15240 15220 19
480 20250508 105200 176393270 15240 15225 15250 15225 47
481 20250508 105100 175676625 15260 15260 15260 15260 4
482 20250508 105000 175615585 15260 15230 15260 15230 62
483 20250508 104900 174669775 15240 15250 15260 15240 55
484 20250508 104800 173830785 15250 15210 15250 15210 14
485 20250508 104700 173617725 15210 15240 15250 15210 70
486 20250508 104600 172550680 15230 15220 15240 15220 56
487 20250508 104500 171697920 15210 15220 15230 15210 15
488 20250508 104400 171469620 15220 15230 15230 15220 13
489 20250508 104300 171271710 15220 15230 15230 15210 38
490 20250508 104200 170693205 15220 15220 15220 15220 10
491 20250508 104100 170541005 15220 15220 15220 15220 1
492 20250508 104000 170525785 15230 15230 15230 15210 39
493 20250508 103900 169932095 15240 15210 15240 15210 18
494 20250508 103800 169657970 15230 15230 15230 15230 0
495 20250508 103700 169657970 15230 15230 15230 15220 52
496 20250508 103600 168866060 15220 15210 15220 15210 145
497 20250508 103500 166660595 15230 15210 15240 15210 78
498 20250508 103400 165474075 15210 15240 15240 15210 10
499 20250508 103300 165321825 15240 15240 15250 15220 27
500 20250508 103200 164910415 15250 15250 15260 15250 19
501 20250508 103100 164620645 15250 15225 15250 15210 8
502 20250508 103000 164498880 15250 15240 15250 15240 246
503 20250508 102900 160747470 15240 15230 15240 15230 40
504 20250508 102800 160138110 15230 15235 15250 15230 11
505 20250508 102700 159970515 15230 15230 15230 15230 5
506 20250508 102600 159894365 15240 15220 15240 15220 33
507 20250508 102500 159391585 15220 15220 15230 15220 13
508 20250508 102400 159193695 15220 15230 15230 15220 17
509 20250508 102300 158934795 15230 15220 15230 15220 2
510 20250508 102200 158904345 15220 15220 15220 15210 31
511 20250508 102100 158432615 15220 15230 15230 15220 4
512 20250508 102000 158371725 15220 15210 15220 15210 12
513 20250508 101900 158189135 15220 15220 15220 15220 17
514 20250508 101800 157930395 15220 15210 15220 15210 18
515 20250508 101700 157656565 15220 15230 15230 15210 125
516 20250508 101600 155754325 15220 15180 15230 15180 801
517 20250508 101500 143573455 15170 15180 15180 15150 218
518 20250508 101400 140268445 15180 15180 15180 15180 2
519 20250508 101300 140238085 15190 15170 15190 15170 208
520 20250508 101200 137079555 15160 15170 15170 15160 21
521 20250508 101100 136761035 15160 15160 15180 15160 14
522 20250508 101000 136548695 15170 15190 15190 15170 65
523 20250508 100900 135561895 15180 15160 15190 15160 196
524 20250508 100800 132588805 15150 15140 15150 15140 27
525 20250508 100700 132179805 15150 15150 15150 15150 16
526 20250508 100600 131937405 15140 15140 15140 15140 5
527 20250508 100500 131861705 15150 15130 15150 15130 50
528 20250508 100400 131104505 15130 15130 15130 15120 13
529 20250508 100300 130907855 15130 15140 15140 15130 2
530 20250508 100200 130877585 15140 15140 15140 15130 27
531 20250508 100100 130468855 15130 15130 15130 15120 155
532 20250508 100000 128125205 15120 15130 15130 15120 33
533 20250508 095900 127625955 15130 15120 15130 15120 6
534 20250508 095800 127535225 15130 15120 15130 15120 28
535 20250508 095700 127111845 15140 15080 15140 15080 366
536 20250508 095600 121584045 15070 15080 15080 15070 18
537 20250508 095500 121312655 15080 15075 15080 15070 26
538 20250508 095400 120920620 15080 15065 15080 15065 8
539 20250508 095300 120800070 15060 15060 15060 15060 5
540 20250508 095200 120724770 15080 15070 15080 15070 26
541 20250508 095100 120332900 15070 15060 15070 15060 28
542 20250508 095000 119910980 15060 15060 15060 15060 5
543 20250508 094900 119835680 15070 15080 15080 15070 19
544 20250508 094800 119549190 15070 15050 15070 15050 2010
545 20250508 094700 89298490 15070 15060 15070 15060 8
546 20250508 094600 89177950 15060 15050 15060 15050 100
547 20250508 094500 87672940 15050 15040 15050 15040 105
548 20250508 094400 86093690 15040 15050 15050 15040 24
549 20250508 094300 85732540 15050 15060 15060 15050 532
550 20250508 094200 77724870 15080 15060 15080 15060 7
551 20250508 094100 77619420 15060 15070 15080 15060 32
552 20250508 094000 77137200 15070 15080 15080 15070 8
553 20250508 093900 77016580 15060 15070 15070 15060 35
554 20250508 093800 76489220 15080 15080 15080 15080 7
555 20250508 093700 76383660 15080 15080 15080 15080 0
556 20250508 093600 76383660 15080 15070 15080 15070 42
557 20250508 093500 75750670 15080 15070 15080 15070 7
558 20250508 093400 75645120 15070 15070 15080 15070 98
559 20250508 093300 74167890 15070 15070 15070 15070 0
560 20250508 093200 74167890 15070 15070 15070 15060 56
561 20250508 093100 73324170 15070 15060 15070 15060 252
562 20250508 093000 69528370 15070 15090 15090 15070 103
563 20250508 092900 67976000 15080 15070 15080 15070 722
564 20250508 092800 57088270 15080 15080 15080 15070 70
565 20250508 092700 56033210 15090 15090 15090 15090 6
566 20250508 092600 55942670 15090 15080 15090 15080 28
567 20250508 092500 55520360 15090 15090 15090 15080 129
568 20250508 092400 53574460 15110 15130 15130 15090 514
569 20250508 092300 45817370 15130 15120 15130 15120 25
570 20250508 092200 45439360 15110 15120 15120 15110 30
571 20250508 092100 44985920 15120 15110 15120 15100 81
572 20250508 092000 43762630 15110 15120 15130 15110 19
573 20250508 091900 43475470 15120 15120 15130 15120 7
574 20250508 091800 43369600 15130 15120 15130 15110 4
575 20250508 091700 43309120 15140 15130 15140 15130 7
576 20250508 091600 43203200 15130 15140 15140 15130 7
577 20250508 091500 43097270 15100 15090 15100 15090 49
578 20250508 091400 42357850 15090 15090 15090 15090 151
579 20250508 091300 40079260 15090 15060 15090 15060 76
580 20250508 091200 38933200 15080 15080 15080 15050 185
581 20250508 091100 36144450 15080 15110 15110 15060 370
582 20250508 091000 30568140 15100 15120 15140 15080 351
583 20250508 090900 25270760 15110 15120 15130 15110 91
584 20250508 090800 23894980 15110 15140 15160 15110 208
585 20250508 090700 20749240 15140 15160 15160 15140 129
586 20250508 090600 18795000 15150 15160 15180 15150 322
587 20250508 090500 13912210 15160 15180 15200 15160 132
588 20250508 090400 11909550 15200 15240 15240 15200 9
589 20250508 090300 11772630 15200 15250 15250 15200 90
590 20250508 090200 10403650 15250 15250 15250 15210 19
591 20250508 090100 10114380 15250 15250 15250 15250 24
592 20250508 090000 9748380 15250 15110 15250 15110 645