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

593
020710/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185100,67955803885,6530,6530,6530,6530,88600
20250508,185000,67955803885,6530,6530,6530,6530,0
20250508,184900,67955803885,6530,6530,6530,6530,0
20250508,184800,67955803885,6530,6530,6530,6530,0
20250508,184700,67955803885,6530,6530,6530,6530,0
20250508,184600,67955803885,6530,6530,6530,6530,0
20250508,184500,67955803885,6530,6530,6530,6530,0
20250508,184400,67955803885,6530,6530,6530,6530,0
20250508,184300,67955803885,6530,6530,6530,6530,0
20250508,184200,67955803885,6530,6530,6530,6530,0
20250508,184100,67955803885,6530,6530,6530,6530,0
20250508,184000,67955803885,6530,6530,6530,6530,0
20250508,183900,67955803885,6530,6530,6530,6530,0
20250508,183800,67955803885,6530,6530,6530,6530,0
20250508,183700,67955803885,6530,6530,6530,6530,0
20250508,183600,67955803885,6530,6530,6530,6530,0
20250508,183500,67955803885,6530,6530,6530,6530,0
20250508,183400,67955803885,6530,6530,6530,6530,0
20250508,183300,67955803885,6530,6530,6530,6530,0
20250508,183200,67955803885,6530,6530,6530,6530,0
20250508,183100,67955803885,6530,6530,6530,6530,0
20250508,183000,67955803885,6530,6530,6530,6530,0
20250508,182900,67955803885,6530,6530,6530,6530,0
20250508,182800,67955803885,6530,6530,6530,6530,0
20250508,182700,67955803885,6530,6530,6530,6530,0
20250508,182600,67955803885,6530,6530,6530,6530,0
20250508,182500,67955803885,6530,6530,6530,6530,0
20250508,182400,67955803885,6530,6530,6530,6530,0
20250508,182300,67955803885,6530,6530,6530,6530,0
20250508,182200,67955803885,6530,6530,6530,6530,0
20250508,182100,67955803885,6530,6530,6530,6530,88600
20250508,182000,67955803885,6530,6530,6530,6530,0
20250508,181900,67955803885,6530,6530,6530,6530,0
20250508,181800,67955803885,6530,6530,6530,6530,0
20250508,181700,67955803885,6530,6530,6530,6530,0
20250508,181600,67955803885,6530,6530,6530,6530,0
20250508,181500,67955803885,6530,6530,6530,6530,0
20250508,181400,67955803885,6530,6530,6530,6530,0
20250508,181300,67955803885,6530,6530,6530,6530,0
20250508,181200,67955803885,6530,6530,6530,6530,0
20250508,181100,67955803885,6530,6530,6530,6530,0
20250508,181000,67955803885,6530,6530,6530,6530,0
20250508,180900,67955803885,6530,6530,6530,6530,0
20250508,180800,67955803885,6530,6530,6530,6530,0
20250508,180700,67955803885,6530,6530,6530,6530,0
20250508,180600,67955803885,6530,6530,6530,6530,0
20250508,180500,67955803885,6530,6530,6530,6530,0
20250508,180400,67955803885,6530,6530,6530,6530,0
20250508,180300,67955803885,6530,6530,6530,6530,0
20250508,180200,67955803885,6530,6530,6530,6530,0
20250508,180100,67955803885,6530,6530,6530,6530,0
20250508,180000,67955803885,6530,6530,6530,6530,0
20250508,175900,67955803885,6530,6530,6530,6530,0
20250508,175800,67955803885,6530,6530,6530,6530,0
20250508,175700,67955803885,6530,6530,6530,6530,0
20250508,175600,67955803885,6530,6530,6530,6530,0
20250508,175500,67955803885,6530,6530,6530,6530,0
20250508,175400,67955803885,6530,6530,6530,6530,0
20250508,175300,67955803885,6530,6530,6530,6530,0
20250508,175200,67955803885,6530,6530,6530,6530,0
20250508,175100,67955803885,6530,6530,6530,6530,88600
20250508,175000,67955803885,6530,6530,6530,6530,0
20250508,174900,67955803885,6530,6530,6530,6530,0
20250508,174800,67955803885,6530,6530,6530,6530,0
20250508,174700,67955803885,6530,6530,6530,6530,0
20250508,174600,67955803885,6530,6530,6530,6530,0
20250508,174500,67955803885,6530,6530,6530,6530,0
20250508,174400,67955803885,6530,6530,6530,6530,0
20250508,174300,67955803885,6530,6530,6530,6530,0
20250508,174200,67955803885,6530,6530,6530,6530,0
20250508,174100,67955803885,6530,6530,6530,6530,0
20250508,174000,67955803885,6530,6530,6530,6530,0
20250508,173900,67955803885,6530,6530,6530,6530,0
20250508,173800,67955803885,6530,6530,6530,6530,0
20250508,173700,67955803885,6530,6530,6530,6530,0
20250508,173600,67955803885,6530,6530,6530,6530,0
20250508,173500,67955803885,6530,6530,6530,6530,0
20250508,173400,67955803885,6530,6530,6530,6530,0
20250508,173300,67955803885,6530,6530,6530,6530,0
20250508,173200,67955803885,6530,6530,6530,6530,0
20250508,173100,67955803885,6530,6530,6530,6530,0
20250508,173000,67955803885,6530,6530,6530,6530,0
20250508,172900,67955803885,6530,6530,6530,6530,0
20250508,172800,67955803885,6530,6530,6530,6530,0
20250508,172700,67955803885,6530,6530,6530,6530,0
20250508,172600,67955803885,6530,6530,6530,6530,0
20250508,172500,67955803885,6530,6530,6530,6530,0
20250508,172400,67955803885,6530,6530,6530,6530,0
20250508,172300,67955803885,6530,6530,6530,6530,0
20250508,172200,67955803885,6530,6530,6530,6530,0
20250508,172100,67955803885,6530,6530,6530,6530,88600
20250508,172000,67955803885,6530,6530,6530,6530,0
20250508,171900,67955803885,6530,6530,6530,6530,0
20250508,171800,67955803885,6530,6530,6530,6530,0
20250508,171700,67955803885,6530,6530,6530,6530,0
20250508,171600,67955803885,6530,6530,6530,6530,0
20250508,171500,67955803885,6530,6530,6530,6530,0
20250508,171400,67955803885,6530,6530,6530,6530,0
20250508,171300,67955803885,6530,6530,6530,6530,0
20250508,171200,67955803885,6530,6530,6530,6530,0
20250508,171100,67955803885,6530,6530,6530,6530,0
20250508,171000,67955803885,6530,6530,6530,6530,0
20250508,170900,67955803885,6530,6530,6530,6530,0
20250508,170800,67955803885,6530,6530,6530,6530,0
20250508,170700,67955803885,6530,6530,6530,6530,0
20250508,170600,67955803885,6530,6530,6530,6530,0
20250508,170500,67955803885,6530,6530,6530,6530,0
20250508,170400,67955803885,6530,6530,6530,6530,0
20250508,170300,67955803885,6530,6530,6530,6530,0
20250508,170200,67955803885,6530,6530,6530,6530,0
20250508,170100,67955803885,6530,6530,6530,6530,0
20250508,170000,67955803885,6530,6530,6530,6530,0
20250508,165900,67955803885,6530,6530,6530,6530,0
20250508,165800,67955803885,6530,6530,6530,6530,0
20250508,165700,67955803885,6530,6530,6530,6530,0
20250508,165600,67955803885,6530,6530,6530,6530,0
20250508,165500,67955803885,6530,6530,6530,6530,0
20250508,165400,67955803885,6530,6530,6530,6530,0
20250508,165300,67955803885,6530,6530,6530,6530,0
20250508,165200,67955803885,6530,6530,6530,6530,0
20250508,165100,67955803885,6530,6530,6530,6530,88600
20250508,165000,67955803885,6530,6530,6530,6530,0
20250508,164900,67955803885,6530,6530,6530,6530,0
20250508,164800,67955803885,6530,6530,6530,6530,0
20250508,164700,67955803885,6530,6530,6530,6530,0
20250508,164600,67955803885,6530,6530,6530,6530,0
20250508,164500,67955803885,6530,6530,6530,6530,0
20250508,164400,67955803885,6530,6530,6530,6530,0
20250508,164300,67955803885,6530,6530,6530,6530,0
20250508,164200,67955803885,6530,6530,6530,6530,0
20250508,164100,67955803885,6530,6530,6530,6530,0
20250508,164000,67955803885,6530,6530,6530,6530,0
20250508,163900,67955803885,6530,6530,6530,6530,0
20250508,163800,67955803885,6530,6530,6530,6530,0
20250508,163700,67955803885,6530,6530,6530,6530,0
20250508,163600,67955803885,6530,6530,6530,6530,0
20250508,163500,67955803885,6530,6530,6530,6530,0
20250508,163400,67955803885,6530,6530,6530,6530,0
20250508,163300,67955803885,6530,6530,6530,6530,0
20250508,163200,67955803885,6530,6530,6530,6530,0
20250508,163100,67955803885,6530,6530,6530,6530,0
20250508,163000,67955803885,6530,6530,6530,6530,0
20250508,162900,67955803885,6530,6530,6530,6530,0
20250508,162800,67955803885,6530,6530,6530,6530,0
20250508,162700,67955803885,6530,6530,6530,6530,0
20250508,162600,67955803885,6530,6530,6530,6530,0
20250508,162500,67955803885,6530,6530,6530,6530,0
20250508,162400,67955803885,6530,6530,6530,6530,0
20250508,162300,67955803885,6530,6530,6530,6530,0
20250508,162200,67955803885,6530,6530,6530,6530,0
20250508,162100,67955803885,6530,6530,6530,6530,88600
20250508,162000,67955803885,6530,6530,6530,6530,0
20250508,161900,67955803885,6530,6530,6530,6530,0
20250508,161800,67955803885,6530,6530,6530,6530,0
20250508,161700,67955803885,6530,6530,6530,6530,0
20250508,161600,67955803885,6530,6530,6530,6530,0
20250508,161500,67955803885,6530,6530,6530,6530,0
20250508,161400,67955803885,6530,6530,6530,6530,0
20250508,161300,67955803885,6530,6530,6530,6530,0
20250508,161200,67955803885,6530,6530,6530,6530,0
20250508,161100,67955803885,6530,6530,6530,6530,0
20250508,161000,67955803885,6530,6530,6530,6530,0
20250508,160900,67955803885,6530,6530,6530,6530,0
20250508,160800,67955803885,6530,6530,6530,6530,0
20250508,160700,67955803885,6530,6530,6530,6530,0
20250508,160600,67955803885,6530,6530,6530,6530,0
20250508,160500,67955803885,6530,6530,6530,6530,0
20250508,160400,67955803885,6530,6530,6530,6530,0
20250508,160300,67955803885,6530,6530,6530,6530,0
20250508,160200,67955803885,6530,6530,6530,6530,0
20250508,160100,67955803885,6530,6530,6530,6530,0
20250508,160000,67955803885,6530,6530,6530,6530,0
20250508,155900,67955803885,6530,6530,6530,6530,0
20250508,155800,67955803885,6530,6530,6530,6530,0
20250508,155700,67955803885,6530,6530,6530,6530,0
20250508,155600,67955803885,6530,6530,6530,6530,0
20250508,155500,67955803885,6530,6530,6530,6530,0
20250508,155400,67955803885,6530,6530,6530,6530,0
20250508,155300,67955803885,6530,6530,6530,6530,0
20250508,155200,67955803885,6530,6530,6530,6530,0
20250508,155100,67955803885,6530,6530,6530,6530,88600
20250508,155000,67955803885,6530,6530,6530,6530,0
20250508,154900,67955803885,6530,6530,6530,6530,0
20250508,154800,67955803885,6530,6530,6530,6530,0
20250508,154700,67955803885,6530,6530,6530,6530,0
20250508,154600,67955803885,6530,6530,6530,6530,0
20250508,154500,67955803885,6530,6530,6530,6530,0
20250508,154400,67955803885,6530,6530,6530,6530,0
20250508,154300,67955803885,6530,6530,6530,6530,0
20250508,154200,67955803885,6530,6530,6530,6530,0
20250508,154100,67955803885,6530,6530,6530,6530,0
20250508,154000,67955803885,6530,6530,6530,6530,0
20250508,153900,67955803885,6530,6530,6530,6530,0
20250508,153800,67955803885,6530,6530,6530,6530,0
20250508,153700,67955803885,6530,6530,6530,6530,0
20250508,153600,67955803885,6530,6530,6530,6530,0
20250508,153500,67955803885,6530,6530,6530,6530,0
20250508,153400,67955803885,6530,6530,6530,6530,0
20250508,153300,67955803885,6530,6530,6530,6530,0
20250508,153200,67955803885,6530,6530,6530,6530,0
20250508,153100,67955803885,6530,6530,6530,6530,0
20250508,153000,67955803885,6530,6530,6530,6530,88600
20250508,152900,67377245885,6540,6540,6540,6540,0
20250508,152800,67377245885,6540,6540,6540,6540,0
20250508,152700,67377245885,6540,6540,6540,6540,0
20250508,152600,67377245885,6540,6540,6540,6540,0
20250508,152500,67377245885,6540,6540,6540,6540,0
20250508,152400,67377245885,6540,6540,6540,6540,0
20250508,152300,67377245885,6540,6540,6540,6540,0
20250508,152200,67377245885,6540,6540,6540,6540,0
20250508,152100,67377245885,6540,6540,6540,6540,0
20250508,152000,67377245885,6540,6540,6540,6540,0
20250508,151900,67377245885,6540,6550,6570,6520,47894
20250508,151800,67063531520,6540,6530,6550,6450,75153
20250508,151700,66575399920,6520,6590,6600,6520,47016
20250508,151600,66267042765,6590,6590,6620,6580,33325
20250508,151500,66047069445,6600,6560,6630,6550,50415
20250508,151400,65714752585,6570,6570,6620,6560,113471
20250508,151300,64968236085,6580,6580,6580,6580,0
20250508,151200,64968236085,6580,6580,6580,6580,0
20250508,151100,64968236085,6580,6680,6680,6580,105159
20250508,151000,64272049205,6680,6670,6690,6660,39740
20250508,150900,64007065545,6670,6700,6710,6660,43586
20250508,150800,63715817105,6710,6730,6730,6700,25429
20250508,150700,63545272585,6730,6740,6740,6720,13268
20250508,150600,63455984785,6730,6750,6750,6730,12738
20250508,150500,63370114120,6750,6750,6770,6740,24979
20250508,150400,63201467485,6750,6710,6760,6700,32672
20250508,150300,62981321225,6700,6680,6720,6680,12006
20250508,150200,62900822265,6690,6680,6700,6660,29382
20250508,150100,62704475195,6680,6720,6720,6660,28704
20250508,150000,62512712195,6720,6690,6730,6690,11329
20250508,145900,62436771490,6690,6680,6700,6670,19250
20250508,145800,62308099010,6690,6745,6750,6670,71015
20250508,145700,61832110055,6740,6760,6770,6740,22372
20250508,145600,61680986950,6750,6760,6770,6750,8328
20250508,145500,61624689180,6760,6770,6770,6760,7917
20250508,145400,61571152210,6760,6750,6760,6740,12827
20250508,145300,61484545620,6750,6750,6770,6740,13945
20250508,145200,61390384990,6745,6720,6750,6720,16673
20250508,145100,61278065200,6720,6790,6790,6720,43129
20250508,145000,60986983620,6790,6790,6795,6770,10395
20250508,144900,60916507945,6780,6790,6800,6770,17625
20250508,144800,60797020890,6790,6780,6800,6770,19248
20250508,144700,60666499030,6790,6830,6830,6780,26285
20250508,144600,60487566660,6830,6850,6850,6820,15325
20250508,144500,60382784050,6840,6840,6860,6840,12360
20250508,144400,60298138600,6840,6830,6860,6830,12291
20250508,144300,60214053060,6840,6870,6880,6820,11737
20250508,144200,60133640585,6860,6870,6880,6850,18093
20250508,144100,60009501675,6870,6880,6880,6850,16640
20250508,144000,59895166565,6880,6800,6890,6770,38255
20250508,143900,59633902290,6800,6845,6850,6800,18207
20250508,143800,59509706695,6845,6850,6860,6820,18597
20250508,143700,59382464440,6840,6770,6850,6770,37309
20250508,143600,59128555510,6770,6770,6780,6760,25559
20250508,143500,58955516200,6770,6730,6770,6720,30657
20250508,143400,58748967725,6720,6800,6810,6710,59122
20250508,143300,58349023515,6800,6860,6870,6800,32801
20250508,143200,58125344145,6860,6900,6900,6850,20480
20250508,143100,57984588725,6900,6840,6950,6810,42266
20250508,143000,57694629895,6840,6900,6900,6830,29570
20250508,142900,57491533085,6900,6870,6910,6860,19307
20250508,142800,57358737340,6880,6920,6920,6850,49411
20250508,142700,57018513670,6920,6950,6960,6920,18377
20250508,142600,56891122410,6950,6960,6960,6940,13421
20250508,142500,56797831510,6970,6940,6975,6930,9295
20250508,142400,56733195650,6930,6960,6960,6910,41541
20250508,142300,56445227675,6960,6990,6990,6960,23389
20250508,142200,56282145035,6990,6980,6990,6970,6485
20250508,142100,56236868095,6970,6990,6990,6970,13247
20250508,142000,56144384845,6990,7000,7000,6990,10743
20250508,141900,56069236605,7000,7010,7010,7000,5931
20250508,141800,56027712425,7010,7010,7020,7010,5483
20250508,141700,55989276555,7010,7020,7020,7010,2020
20250508,141600,55975115655,7030,7000,7030,7000,10308
20250508,141500,55902861665,7010,7000,7010,7000,7695
20250508,141400,55848988560,7005,7000,7010,7000,4555
20250508,141300,55817089855,7010,7010,7010,7000,19748
20250508,141200,55678821335,7015,7010,7020,7000,7455
20250508,141100,55626535020,7020,7010,7020,7010,7016
20250508,141000,55577339560,7010,7030,7030,7010,7212
20250508,140900,55526718720,7030,7050,7050,7020,7335
20250508,140800,55475123320,7060,7020,7070,7020,10711
20250508,140700,55399555490,7040,7020,7040,7020,5464
20250508,140600,55361163270,7020,7010,7030,7010,6380
20250508,140500,55316355285,7010,7015,7020,7010,5265
20250508,140400,55279435005,7020,7020,7020,7010,1779
20250508,140300,55266954955,7010,7010,7020,7000,7048
20250508,140200,55217573425,7010,7010,7010,7000,2854
20250508,140100,55197568825,7000,7000,7010,7000,3736
20250508,140000,55171402025,7000,6990,7000,6980,12614
20250508,135900,55083261815,6990,7010,7010,6980,10129
20250508,135800,55012427985,7010,7010,7010,6995,6746
20250508,135700,54965187945,7010,7020,7030,7010,12829
20250508,135600,54875106055,7030,7040,7040,7020,2218
20250508,135500,54859511415,7040,7050,7050,7030,4717
20250508,135400,54826295455,7050,7080,7090,7050,15201
20250508,135300,54718851665,7080,7040,7100,7040,28844
20250508,135200,54514741205,7040,7030,7040,7020,7154
20250508,135100,54464430170,7030,7030,7030,7030,2890
20250508,135000,54444113470,7020,7020,7030,7020,6054
20250508,134900,54401581540,7020,7020,7020,7000,3342
20250508,134800,54378151350,7020,7020,7030,7020,6473
20250508,134700,54332694040,7020,7020,7030,7010,2714
20250508,134600,54313644000,7030,7005,7040,7005,19428
20250508,134500,54177097560,7005,7000,7010,6990,2877
20250508,134400,54156949575,6990,7000,7000,6990,4605
20250508,134300,54124731375,7000,7000,7010,6990,4801
20250508,134200,54091134385,7000,7000,7010,7000,6281
20250508,134100,54047165805,7000,7010,7010,7000,2427
20250508,134000,54030159085,7010,6990,7020,6990,7282
20250508,133900,53979163215,7010,6980,7010,6970,8606
20250508,133800,53919033530,6980,6990,6990,6960,6937
20250508,133700,53870659630,6980,6990,6990,6960,28686
20250508,133600,53670578625,6990,7030,7030,6990,12908
20250508,133500,53580133265,7030,7030,7030,7020,2069
20250508,133400,53565590660,7030,7020,7030,7020,4587
20250508,133300,53533372890,7030,7010,7030,7010,5537
20250508,133200,53494528920,7010,7040,7040,7010,8532
20250508,133100,53434586290,7040,7050,7050,7040,1848
20250508,133000,53421576180,7050,7060,7060,7050,5157
20250508,132900,53385212330,7060,7040,7060,7040,1648
20250508,132800,53373595055,7040,7020,7040,7010,14188
20250508,132700,53273955880,7020,7030,7030,7020,1476
20250508,132600,53263580860,7040,7030,7040,7030,5174
20250508,132500,53227199375,7030,7050,7055,7030,5292
20250508,132400,53189916775,7050,7040,7070,7040,5683
20250508,132300,53149787115,7040,7050,7050,7030,12630
20250508,132200,53060875745,7050,7030,7050,7020,8804
20250508,132100,52998992860,7030,7040,7050,7030,1762
20250508,132000,52986583005,7040,7030,7040,7020,6743
20250508,131900,52939196095,7040,7045,7050,7020,7169
20250508,131800,52888748330,7040,7070,7070,7040,7470
20250508,131700,52836085680,7070,7080,7080,7060,2741
20250508,131600,52816694080,7080,7070,7080,7070,2002
20250508,131500,52802537690,7070,7090,7090,7070,9854
20250508,131400,52732757400,7090,7110,7120,7090,9882
20250508,131300,52662535790,7120,7110,7120,7090,13736
20250508,131200,52564931485,7110,7090,7110,7090,13244
20250508,131100,52470891740,7090,7080,7100,7070,12659
20250508,131000,52381118400,7080,7080,7090,7070,11310
20250508,130900,52301012220,7070,7060,7080,7050,3647
20250508,130800,52275250620,7060,7050,7060,7040,7176
20250508,130700,52224630990,7050,7050,7060,7040,4130
20250508,130600,52195491950,7050,7030,7050,7030,5179
20250508,130500,52158987140,7040,7010,7040,7010,5086
20250508,130400,52123208450,7000,7030,7040,6990,15999
20250508,130300,52010841110,7030,7030,7045,7030,6544
20250508,130200,51964778430,7030,7000,7040,7000,10523
20250508,130100,51890864905,7010,6970,7010,6970,16348
20250508,130000,51776775785,6980,7020,7030,6970,71307
20250508,125900,51277761705,7030,7030,7040,7030,4790
20250508,125800,51244084975,7030,7030,7040,7030,910
20250508,125700,51237683755,7030,7040,7050,7020,8531
20250508,125600,51177698735,7040,7050,7060,7040,1958
20250508,125500,51163904745,7050,7040,7050,7030,4477
20250508,125400,51132367995,7040,7060,7060,7040,9023
20250508,125300,51068796260,7060,7060,7070,7050,1974
20250508,125200,51054876050,7060,7060,7070,7060,2115
20250508,125100,51039932790,7070,7080,7080,7060,4723
20250508,125000,51006540360,7070,7070,7080,7060,6953
20250508,124900,50957379140,7060,7050,7060,7050,2248
20250508,124800,50941508600,7050,7050,7060,7050,993
20250508,124700,50934506050,7050,7050,7065,7050,2855
20250508,124600,50914360205,7050,7040,7050,7040,899
20250508,124500,50908025385,7040,7040,7050,7030,6027
20250508,124400,50865600485,7020,7040,7050,7020,8378
20250508,124300,50806687470,7050,7050,7050,7040,2131
20250508,124200,50791680070,7040,7050,7050,7040,2997
20250508,124100,50770575540,7050,7040,7060,7040,3443
20250508,124000,50746327960,7040,7060,7060,7040,13784
20250508,123900,50649176480,7050,7080,7080,7050,8389
20250508,123800,50589975350,7080,7090,7090,7080,5558
20250508,123700,50550578630,7090,7070,7090,7070,6667
20250508,123600,50503360730,7070,7070,7070,7060,2736
20250508,123500,50484038490,7070,7050,7070,7050,913
20250508,123400,50477596160,7050,7050,7060,7050,1497
20250508,123300,50467033280,7060,7050,7060,7050,4011
20250508,123200,50438732980,7060,7050,7060,7050,1184
20250508,123100,50430385700,7050,7060,7060,7050,2009
20250508,123000,50416220210,7060,7040,7060,7040,2162
20250508,122900,50400967770,7050,7040,7050,7040,1958
20250508,122800,50387178970,7050,7040,7050,7040,2789
20250508,122700,50367544190,7050,7050,7050,7040,4895
20250508,122600,50333079870,7050,7050,7060,7050,703
20250508,122500,50328123710,7050,7050,7050,7050,2609
20250508,122400,50309730260,7050,7050,7060,7040,2976
20250508,122300,50288748340,7050,7040,7050,7040,2527
20250508,122200,50270957610,7040,7050,7050,7040,2459
20250508,122100,50253631480,7050,7050,7060,7040,3721
20250508,122000,50227410660,7050,7050,7060,7050,6158
20250508,121900,50183993470,7040,7050,7050,7040,1878
20250508,121800,50170766840,7050,7060,7060,7050,4245
20250508,121700,50140820700,7060,7080,7080,7060,2107
20250508,121600,50125931010,7080,7060,7080,7050,2114
20250508,121500,50111006980,7050,7060,7060,7040,12443
20250508,121400,50023337220,7060,7090,7090,7060,6743
20250508,121300,49975642880,7080,7080,7090,7080,3144
20250508,121200,49953382030,7090,7090,7090,7080,1749
20250508,121100,49940985650,7090,7090,7100,7080,2907
20250508,121000,49920385550,7090,7090,7090,7090,575
20250508,120900,49916308800,7090,7080,7090,7070,4109
20250508,120800,49887222710,7070,7100,7100,7070,3311
20250508,120700,49863779120,7100,7070,7100,7070,5295
20250508,120600,49826303760,7070,7080,7090,7070,5821
20250508,120500,49785117870,7085,7090,7090,7080,4861
20250508,120400,49750654705,7095,7100,7100,7090,2673
20250508,120300,49731690840,7100,7110,7110,7090,9111
20250508,120200,49667000110,7120,7090,7120,7090,8052
20250508,120100,49609737430,7090,7080,7090,7080,2279
20250508,120000,49593592070,7080,7060,7080,7060,1412
20250508,115900,49583614170,7070,7060,7070,7040,16365
20250508,115800,49468237540,7070,7100,7100,7060,6711
20250508,115700,49420747370,7100,7110,7110,7100,3111
20250508,115600,49398637720,7120,7105,7120,7100,3201
20250508,115500,49375886405,7110,7110,7110,7105,3858
20250508,115400,49348456030,7110,7120,7120,7110,2852
20250508,115300,49328173610,7120,7090,7120,7090,4808
20250508,115200,49293985110,7090,7110,7120,7090,5634
20250508,115100,49253960100,7110,7110,7130,7100,9748
20250508,115000,49184635230,7110,7070,7110,7070,5713
20250508,114900,49144107860,7070,7080,7080,7050,3368
20250508,114800,49120330010,7080,7070,7080,7060,4066
20250508,114700,49091582900,7070,7040,7070,7030,5088
20250508,114600,49055704185,7040,7045,7050,7030,6881
20250508,114500,49007281315,7040,7035,7050,7030,2071
20250508,114400,48992703505,7030,7045,7045,7025,11835
20250508,114300,48909489885,7045,7045,7050,7040,2201
20250508,114200,48893993470,7040,7060,7060,7030,7637
20250508,114100,48840224290,7050,7055,7060,7040,6390
20250508,114000,48795181255,7050,7060,7070,7020,36678
20250508,113900,48536986045,7060,7090,7090,7060,18226
20250508,113800,48408160675,7080,7100,7100,7080,4647
20250508,113700,48375234385,7090,7080,7100,7080,3608
20250508,113600,48349658485,7080,7080,7090,7080,3699
20250508,113500,48323467805,7090,7100,7105,7070,11865
20250508,113400,48239318875,7110,7115,7120,7100,7947
20250508,113300,48182809675,7110,7120,7130,7110,5333
20250508,113200,48144832880,7120,7090,7120,7090,8537
20250508,113100,48084227190,7090,7100,7100,7090,6391
20250508,113000,48038899030,7100,7080,7100,7070,5788
20250508,112900,47997892240,7080,7090,7090,7070,6997
20250508,112800,47948354195,7085,7080,7090,7070,14552
20250508,112700,47845372985,7080,7130,7130,7080,21567
20250508,112600,47692248385,7120,7110,7130,7110,6862
20250508,112500,47643441705,7110,7130,7140,7110,4676
20250508,112400,47610133525,7140,7140,7150,7120,3802
20250508,112300,47583008245,7140,7120,7140,7100,10060
20250508,112200,47511484395,7120,7140,7140,7110,9617
20250508,112100,47442976585,7150,7140,7160,7130,8425
20250508,112000,47382752685,7140,7130,7160,7130,27957
20250508,111900,47182973000,7130,7130,7140,7110,12427
20250508,111800,47094401180,7130,7090,7130,7090,14530
20250508,111700,46990973710,7100,7110,7110,7080,13431
20250508,111600,46895654030,7110,7100,7120,7100,5586
20250508,111500,46855973480,7100,7100,7140,7080,31572
20250508,111400,46631433690,7100,7110,7110,7070,15330
20250508,111300,46522751500,7100,7100,7110,7060,32814
20250508,111200,46290418020,7100,7070,7120,7060,42424
20250508,111100,45989760870,7060,7110,7110,7050,46845
20250508,111000,45658226240,7090,7160,7160,7080,95385
20250508,110900,44980092340,7140,7130,7180,7120,56446
20250508,110800,44576569405,7150,7210,7300,7120,117505
20250508,110700,43730612605,7200,7210,7270,7180,89872
20250508,110600,43082251245,7210,7290,7340,7190,153036
20250508,110500,41970913135,7290,7350,7450,7220,174172
20250508,110400,40694391055,7330,7520,7530,7270,185029
20250508,110300,39325835470,7500,7290,7680,7280,495295
20250508,110200,35592353695,7290,7020,7400,7010,210697
20250508,110100,34060092805,7020,7000,7020,6990,10866
20250508,110000,33984023050,7000,7000,7000,6990,3967
20250508,105900,33956282585,7000,7040,7040,7000,11094
20250508,105800,33878534785,7030,7040,7040,7030,1889
20250508,105700,33865253575,7030,7030,7040,7020,3017
20250508,105600,33844043175,7030,7020,7030,7020,2365
20250508,105500,33827433565,7020,6990,7020,6990,9155
20250508,105400,33763360605,6990,7000,7000,6990,4957
20250508,105300,33728702205,6990,7000,7010,6990,9016
20250508,105200,33665594075,7000,7000,7015,7000,11573
20250508,105100,33584548245,7000,7000,7020,7000,7491
20250508,105000,33532059455,7000,7030,7030,7000,27861
20250508,104900,33336565705,7030,7040,7050,7030,4155
20250508,104800,33307314885,7050,7030,7050,7020,9260
20250508,104700,33242186515,7030,7050,7050,7020,9912
20250508,104600,33172466795,7050,7060,7070,7040,5932
20250508,104500,33130624075,7050,7030,7055,7030,8361
20250508,104400,33071761515,7030,7040,7050,7030,11926
20250508,104300,32987858795,7040,7040,7050,7030,9350
20250508,104200,32922034065,7050,7050,7070,7040,5259
20250508,104100,32884930145,7050,7050,7060,7040,5488
20250508,104000,32846232425,7050,7080,7090,7050,24333
20250508,103900,32674079955,7080,7110,7120,7080,11020
20250508,103800,32595859035,7110,7130,7140,7110,22548
20250508,103700,32435348575,7130,7090,7130,7090,37304
20250508,103600,32170249730,7080,7070,7090,7070,12889
20250508,103500,32079068210,7070,7040,7070,7040,12137
20250508,103400,31993342330,7040,7070,7070,7040,12204
20250508,103300,31907258790,7080,7075,7100,7060,10723
20250508,103200,31831389810,7070,7100,7100,7070,16917
20250508,103100,31711576780,7100,7090,7110,7070,27362
20250508,103000,31517462650,7090,7080,7090,7060,14098
20250508,102900,31417663940,7090,7020,7090,7010,20388
20250508,102800,31274098330,7020,7030,7030,7010,8077
20250508,102700,31217388550,7030,7030,7040,7020,6066
20250508,102600,31174772530,7030,7060,7060,7030,11820
20250508,102500,31091578355,7060,7040,7100,7040,44537
20250508,102400,30776630105,7040,7040,7050,7030,8761
20250508,102300,30714903315,7040,7020,7040,7010,17942
20250508,102200,30588979805,7030,7010,7030,7000,12773
20250508,102100,30499448085,7000,6960,7020,6950,23181
20250508,102000,30337781115,6960,6920,6960,6900,33205
20250508,101900,30108010325,6920,6960,6970,6900,49550
20250508,101800,29764299385,6960,7020,7020,6960,45691
20250508,101700,29444605945,7020,7040,7050,7010,7997
20250508,101600,29388430040,7030,7020,7050,7020,10445
20250508,101500,29315044895,7020,7020,7030,7020,6427
20250508,101400,29269920195,7020,7020,7030,7020,9807
20250508,101300,29201039595,7010,7040,7040,7010,18216
20250508,101200,29073150765,7040,7050,7050,7040,6499
20250508,101100,29027358475,7050,7070,7070,7050,3385
20250508,101000,29003454435,7070,7020,7090,7020,13950
20250508,100900,28905103075,7030,7050,7050,7030,6452
20250508,100800,28859718575,7050,7030,7070,7030,11108
20250508,100700,28781369110,7040,7030,7040,7030,6213
20250508,100600,28737670160,7030,7030,7050,7020,8261
20250508,100500,28679596350,7040,7030,7050,7000,21855
20250508,100400,28526212500,7030,7050,7050,7010,20069
20250508,100300,28385259230,7060,7050,7070,7050,6775
20250508,100200,28337444910,7040,7060,7060,7040,11578
20250508,100100,28255807660,7070,7100,7100,7060,8794
20250508,100000,28193551480,7100,7080,7100,7080,10268
20250508,095900,28120770470,7090,7030,7100,7030,29896
20250508,095800,27909313795,7030,7050,7050,7020,11131
20250508,095700,27831034185,7050,7030,7050,7010,11244
20250508,095600,27751957565,7010,7030,7030,7000,18559
20250508,095500,27621742335,7030,7000,7040,7000,23084
20250508,095400,27459757445,7010,7030,7040,7000,26497
20250508,095300,27273939245,7030,7030,7070,7010,24835
20250508,095200,27099217255,7030,7060,7060,6990,71589
20250508,095100,26597207500,7060,7090,7090,7050,19455
20250508,095000,26459799260,7090,7100,7100,7070,22862
20250508,094900,26297957700,7100,7050,7120,7050,19342
20250508,094800,26161022340,7050,7075,7080,7030,33007
20250508,094700,25928166695,7070,7110,7130,7070,18247
20250508,094600,25798636695,7120,7120,7120,7060,81659
20250508,094500,25219444815,7120,7145,7150,7120,36281
20250508,094400,24960799185,7140,7150,7150,7120,37244
20250508,094300,24695075345,7140,7150,7160,7140,24155
20250508,094200,24522449510,7140,7170,7190,7140,36074
20250508,094100,24264189640,7180,7190,7190,7170,12407
20250508,094000,24175146970,7180,7170,7190,7150,18240
20250508,093900,24044481560,7180,7190,7220,7170,34353
20250508,093800,23797548965,7210,7200,7250,7180,20475
20250508,093700,23649859295,7200,7200,7220,7190,9000
20250508,093600,23584999785,7210,7210,7230,7180,28954
20250508,093500,23376621425,7220,7180,7230,7180,14621
20250508,093400,23271257865,7190,7200,7210,7160,38608
20250508,093300,22994208110,7200,7170,7210,7160,24772
20250508,093200,22816352330,7180,7210,7220,7170,57208
20250508,093100,22405135620,7210,7260,7270,7210,53509
20250508,093000,22018260000,7260,7260,7270,7230,45900
20250508,092900,21685828440,7250,7300,7330,7240,82825
20250508,092800,21083174220,7300,7280,7430,7260,135553
20250508,092700,20086638510,7280,7300,7360,7280,52653
20250508,092600,19701693180,7310,7340,7360,7270,77525
20250508,092500,19134919100,7340,7300,7400,7300,88672
20250508,092400,18482923090,7300,7330,7380,7280,118653
20250508,092300,17612620790,7330,7300,7430,7290,124666
20250508,092200,16696088540,7290,7240,7390,7220,121075
20250508,092100,15811171660,7250,7270,7270,7170,57631
20250508,092000,15394961650,7270,7190,7280,7180,39193
20250508,091900,15111215520,7190,7220,7250,7160,48836
20250508,091800,14759326125,7210,7210,7260,7140,73696
20250508,091700,14229799680,7210,7260,7340,7190,85808
20250508,091600,13606261525,7270,7190,7430,7160,165498
20250508,091500,12399432970,7200,7160,7240,7150,58145
20250508,091400,11981855990,7150,7070,7180,7070,62136
20250508,091300,11539775345,7060,7230,7230,7050,102289
20250508,091200,10811049055,7230,7300,7300,7180,121462
20250508,091100,9929263995,7300,7300,7300,7300,0
20250508,091000,9929263995,7300,6970,7300,6960,133351
20250508,090900,8981429045,6960,6960,7020,6940,74404
20250508,090800,8462621535,6960,6990,7020,6950,69667
20250508,090700,7976499695,6990,6920,7030,6890,102285
20250508,090600,7263008460,6920,7050,7100,6900,162668
20250508,090500,6125110690,7070,7000,7160,6990,145428
20250508,090400,5093914610,7000,6960,7060,6930,185533
20250508,090300,3795796890,6960,6710,7100,6710,249355
20250508,090200,2077488610,6730,6640,6770,6620,311574
20250508,090100,0,7940,7940,7940,7940,0
20250508,090000,0,7940,7940,7940,7940,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185100 67955803885 6530 6530 6530 6530 88600
3 20250508 185000 67955803885 6530 6530 6530 6530 0
4 20250508 184900 67955803885 6530 6530 6530 6530 0
5 20250508 184800 67955803885 6530 6530 6530 6530 0
6 20250508 184700 67955803885 6530 6530 6530 6530 0
7 20250508 184600 67955803885 6530 6530 6530 6530 0
8 20250508 184500 67955803885 6530 6530 6530 6530 0
9 20250508 184400 67955803885 6530 6530 6530 6530 0
10 20250508 184300 67955803885 6530 6530 6530 6530 0
11 20250508 184200 67955803885 6530 6530 6530 6530 0
12 20250508 184100 67955803885 6530 6530 6530 6530 0
13 20250508 184000 67955803885 6530 6530 6530 6530 0
14 20250508 183900 67955803885 6530 6530 6530 6530 0
15 20250508 183800 67955803885 6530 6530 6530 6530 0
16 20250508 183700 67955803885 6530 6530 6530 6530 0
17 20250508 183600 67955803885 6530 6530 6530 6530 0
18 20250508 183500 67955803885 6530 6530 6530 6530 0
19 20250508 183400 67955803885 6530 6530 6530 6530 0
20 20250508 183300 67955803885 6530 6530 6530 6530 0
21 20250508 183200 67955803885 6530 6530 6530 6530 0
22 20250508 183100 67955803885 6530 6530 6530 6530 0
23 20250508 183000 67955803885 6530 6530 6530 6530 0
24 20250508 182900 67955803885 6530 6530 6530 6530 0
25 20250508 182800 67955803885 6530 6530 6530 6530 0
26 20250508 182700 67955803885 6530 6530 6530 6530 0
27 20250508 182600 67955803885 6530 6530 6530 6530 0
28 20250508 182500 67955803885 6530 6530 6530 6530 0
29 20250508 182400 67955803885 6530 6530 6530 6530 0
30 20250508 182300 67955803885 6530 6530 6530 6530 0
31 20250508 182200 67955803885 6530 6530 6530 6530 0
32 20250508 182100 67955803885 6530 6530 6530 6530 88600
33 20250508 182000 67955803885 6530 6530 6530 6530 0
34 20250508 181900 67955803885 6530 6530 6530 6530 0
35 20250508 181800 67955803885 6530 6530 6530 6530 0
36 20250508 181700 67955803885 6530 6530 6530 6530 0
37 20250508 181600 67955803885 6530 6530 6530 6530 0
38 20250508 181500 67955803885 6530 6530 6530 6530 0
39 20250508 181400 67955803885 6530 6530 6530 6530 0
40 20250508 181300 67955803885 6530 6530 6530 6530 0
41 20250508 181200 67955803885 6530 6530 6530 6530 0
42 20250508 181100 67955803885 6530 6530 6530 6530 0
43 20250508 181000 67955803885 6530 6530 6530 6530 0
44 20250508 180900 67955803885 6530 6530 6530 6530 0
45 20250508 180800 67955803885 6530 6530 6530 6530 0
46 20250508 180700 67955803885 6530 6530 6530 6530 0
47 20250508 180600 67955803885 6530 6530 6530 6530 0
48 20250508 180500 67955803885 6530 6530 6530 6530 0
49 20250508 180400 67955803885 6530 6530 6530 6530 0
50 20250508 180300 67955803885 6530 6530 6530 6530 0
51 20250508 180200 67955803885 6530 6530 6530 6530 0
52 20250508 180100 67955803885 6530 6530 6530 6530 0
53 20250508 180000 67955803885 6530 6530 6530 6530 0
54 20250508 175900 67955803885 6530 6530 6530 6530 0
55 20250508 175800 67955803885 6530 6530 6530 6530 0
56 20250508 175700 67955803885 6530 6530 6530 6530 0
57 20250508 175600 67955803885 6530 6530 6530 6530 0
58 20250508 175500 67955803885 6530 6530 6530 6530 0
59 20250508 175400 67955803885 6530 6530 6530 6530 0
60 20250508 175300 67955803885 6530 6530 6530 6530 0
61 20250508 175200 67955803885 6530 6530 6530 6530 0
62 20250508 175100 67955803885 6530 6530 6530 6530 88600
63 20250508 175000 67955803885 6530 6530 6530 6530 0
64 20250508 174900 67955803885 6530 6530 6530 6530 0
65 20250508 174800 67955803885 6530 6530 6530 6530 0
66 20250508 174700 67955803885 6530 6530 6530 6530 0
67 20250508 174600 67955803885 6530 6530 6530 6530 0
68 20250508 174500 67955803885 6530 6530 6530 6530 0
69 20250508 174400 67955803885 6530 6530 6530 6530 0
70 20250508 174300 67955803885 6530 6530 6530 6530 0
71 20250508 174200 67955803885 6530 6530 6530 6530 0
72 20250508 174100 67955803885 6530 6530 6530 6530 0
73 20250508 174000 67955803885 6530 6530 6530 6530 0
74 20250508 173900 67955803885 6530 6530 6530 6530 0
75 20250508 173800 67955803885 6530 6530 6530 6530 0
76 20250508 173700 67955803885 6530 6530 6530 6530 0
77 20250508 173600 67955803885 6530 6530 6530 6530 0
78 20250508 173500 67955803885 6530 6530 6530 6530 0
79 20250508 173400 67955803885 6530 6530 6530 6530 0
80 20250508 173300 67955803885 6530 6530 6530 6530 0
81 20250508 173200 67955803885 6530 6530 6530 6530 0
82 20250508 173100 67955803885 6530 6530 6530 6530 0
83 20250508 173000 67955803885 6530 6530 6530 6530 0
84 20250508 172900 67955803885 6530 6530 6530 6530 0
85 20250508 172800 67955803885 6530 6530 6530 6530 0
86 20250508 172700 67955803885 6530 6530 6530 6530 0
87 20250508 172600 67955803885 6530 6530 6530 6530 0
88 20250508 172500 67955803885 6530 6530 6530 6530 0
89 20250508 172400 67955803885 6530 6530 6530 6530 0
90 20250508 172300 67955803885 6530 6530 6530 6530 0
91 20250508 172200 67955803885 6530 6530 6530 6530 0
92 20250508 172100 67955803885 6530 6530 6530 6530 88600
93 20250508 172000 67955803885 6530 6530 6530 6530 0
94 20250508 171900 67955803885 6530 6530 6530 6530 0
95 20250508 171800 67955803885 6530 6530 6530 6530 0
96 20250508 171700 67955803885 6530 6530 6530 6530 0
97 20250508 171600 67955803885 6530 6530 6530 6530 0
98 20250508 171500 67955803885 6530 6530 6530 6530 0
99 20250508 171400 67955803885 6530 6530 6530 6530 0
100 20250508 171300 67955803885 6530 6530 6530 6530 0
101 20250508 171200 67955803885 6530 6530 6530 6530 0
102 20250508 171100 67955803885 6530 6530 6530 6530 0
103 20250508 171000 67955803885 6530 6530 6530 6530 0
104 20250508 170900 67955803885 6530 6530 6530 6530 0
105 20250508 170800 67955803885 6530 6530 6530 6530 0
106 20250508 170700 67955803885 6530 6530 6530 6530 0
107 20250508 170600 67955803885 6530 6530 6530 6530 0
108 20250508 170500 67955803885 6530 6530 6530 6530 0
109 20250508 170400 67955803885 6530 6530 6530 6530 0
110 20250508 170300 67955803885 6530 6530 6530 6530 0
111 20250508 170200 67955803885 6530 6530 6530 6530 0
112 20250508 170100 67955803885 6530 6530 6530 6530 0
113 20250508 170000 67955803885 6530 6530 6530 6530 0
114 20250508 165900 67955803885 6530 6530 6530 6530 0
115 20250508 165800 67955803885 6530 6530 6530 6530 0
116 20250508 165700 67955803885 6530 6530 6530 6530 0
117 20250508 165600 67955803885 6530 6530 6530 6530 0
118 20250508 165500 67955803885 6530 6530 6530 6530 0
119 20250508 165400 67955803885 6530 6530 6530 6530 0
120 20250508 165300 67955803885 6530 6530 6530 6530 0
121 20250508 165200 67955803885 6530 6530 6530 6530 0
122 20250508 165100 67955803885 6530 6530 6530 6530 88600
123 20250508 165000 67955803885 6530 6530 6530 6530 0
124 20250508 164900 67955803885 6530 6530 6530 6530 0
125 20250508 164800 67955803885 6530 6530 6530 6530 0
126 20250508 164700 67955803885 6530 6530 6530 6530 0
127 20250508 164600 67955803885 6530 6530 6530 6530 0
128 20250508 164500 67955803885 6530 6530 6530 6530 0
129 20250508 164400 67955803885 6530 6530 6530 6530 0
130 20250508 164300 67955803885 6530 6530 6530 6530 0
131 20250508 164200 67955803885 6530 6530 6530 6530 0
132 20250508 164100 67955803885 6530 6530 6530 6530 0
133 20250508 164000 67955803885 6530 6530 6530 6530 0
134 20250508 163900 67955803885 6530 6530 6530 6530 0
135 20250508 163800 67955803885 6530 6530 6530 6530 0
136 20250508 163700 67955803885 6530 6530 6530 6530 0
137 20250508 163600 67955803885 6530 6530 6530 6530 0
138 20250508 163500 67955803885 6530 6530 6530 6530 0
139 20250508 163400 67955803885 6530 6530 6530 6530 0
140 20250508 163300 67955803885 6530 6530 6530 6530 0
141 20250508 163200 67955803885 6530 6530 6530 6530 0
142 20250508 163100 67955803885 6530 6530 6530 6530 0
143 20250508 163000 67955803885 6530 6530 6530 6530 0
144 20250508 162900 67955803885 6530 6530 6530 6530 0
145 20250508 162800 67955803885 6530 6530 6530 6530 0
146 20250508 162700 67955803885 6530 6530 6530 6530 0
147 20250508 162600 67955803885 6530 6530 6530 6530 0
148 20250508 162500 67955803885 6530 6530 6530 6530 0
149 20250508 162400 67955803885 6530 6530 6530 6530 0
150 20250508 162300 67955803885 6530 6530 6530 6530 0
151 20250508 162200 67955803885 6530 6530 6530 6530 0
152 20250508 162100 67955803885 6530 6530 6530 6530 88600
153 20250508 162000 67955803885 6530 6530 6530 6530 0
154 20250508 161900 67955803885 6530 6530 6530 6530 0
155 20250508 161800 67955803885 6530 6530 6530 6530 0
156 20250508 161700 67955803885 6530 6530 6530 6530 0
157 20250508 161600 67955803885 6530 6530 6530 6530 0
158 20250508 161500 67955803885 6530 6530 6530 6530 0
159 20250508 161400 67955803885 6530 6530 6530 6530 0
160 20250508 161300 67955803885 6530 6530 6530 6530 0
161 20250508 161200 67955803885 6530 6530 6530 6530 0
162 20250508 161100 67955803885 6530 6530 6530 6530 0
163 20250508 161000 67955803885 6530 6530 6530 6530 0
164 20250508 160900 67955803885 6530 6530 6530 6530 0
165 20250508 160800 67955803885 6530 6530 6530 6530 0
166 20250508 160700 67955803885 6530 6530 6530 6530 0
167 20250508 160600 67955803885 6530 6530 6530 6530 0
168 20250508 160500 67955803885 6530 6530 6530 6530 0
169 20250508 160400 67955803885 6530 6530 6530 6530 0
170 20250508 160300 67955803885 6530 6530 6530 6530 0
171 20250508 160200 67955803885 6530 6530 6530 6530 0
172 20250508 160100 67955803885 6530 6530 6530 6530 0
173 20250508 160000 67955803885 6530 6530 6530 6530 0
174 20250508 155900 67955803885 6530 6530 6530 6530 0
175 20250508 155800 67955803885 6530 6530 6530 6530 0
176 20250508 155700 67955803885 6530 6530 6530 6530 0
177 20250508 155600 67955803885 6530 6530 6530 6530 0
178 20250508 155500 67955803885 6530 6530 6530 6530 0
179 20250508 155400 67955803885 6530 6530 6530 6530 0
180 20250508 155300 67955803885 6530 6530 6530 6530 0
181 20250508 155200 67955803885 6530 6530 6530 6530 0
182 20250508 155100 67955803885 6530 6530 6530 6530 88600
183 20250508 155000 67955803885 6530 6530 6530 6530 0
184 20250508 154900 67955803885 6530 6530 6530 6530 0
185 20250508 154800 67955803885 6530 6530 6530 6530 0
186 20250508 154700 67955803885 6530 6530 6530 6530 0
187 20250508 154600 67955803885 6530 6530 6530 6530 0
188 20250508 154500 67955803885 6530 6530 6530 6530 0
189 20250508 154400 67955803885 6530 6530 6530 6530 0
190 20250508 154300 67955803885 6530 6530 6530 6530 0
191 20250508 154200 67955803885 6530 6530 6530 6530 0
192 20250508 154100 67955803885 6530 6530 6530 6530 0
193 20250508 154000 67955803885 6530 6530 6530 6530 0
194 20250508 153900 67955803885 6530 6530 6530 6530 0
195 20250508 153800 67955803885 6530 6530 6530 6530 0
196 20250508 153700 67955803885 6530 6530 6530 6530 0
197 20250508 153600 67955803885 6530 6530 6530 6530 0
198 20250508 153500 67955803885 6530 6530 6530 6530 0
199 20250508 153400 67955803885 6530 6530 6530 6530 0
200 20250508 153300 67955803885 6530 6530 6530 6530 0
201 20250508 153200 67955803885 6530 6530 6530 6530 0
202 20250508 153100 67955803885 6530 6530 6530 6530 0
203 20250508 153000 67955803885 6530 6530 6530 6530 88600
204 20250508 152900 67377245885 6540 6540 6540 6540 0
205 20250508 152800 67377245885 6540 6540 6540 6540 0
206 20250508 152700 67377245885 6540 6540 6540 6540 0
207 20250508 152600 67377245885 6540 6540 6540 6540 0
208 20250508 152500 67377245885 6540 6540 6540 6540 0
209 20250508 152400 67377245885 6540 6540 6540 6540 0
210 20250508 152300 67377245885 6540 6540 6540 6540 0
211 20250508 152200 67377245885 6540 6540 6540 6540 0
212 20250508 152100 67377245885 6540 6540 6540 6540 0
213 20250508 152000 67377245885 6540 6540 6540 6540 0
214 20250508 151900 67377245885 6540 6550 6570 6520 47894
215 20250508 151800 67063531520 6540 6530 6550 6450 75153
216 20250508 151700 66575399920 6520 6590 6600 6520 47016
217 20250508 151600 66267042765 6590 6590 6620 6580 33325
218 20250508 151500 66047069445 6600 6560 6630 6550 50415
219 20250508 151400 65714752585 6570 6570 6620 6560 113471
220 20250508 151300 64968236085 6580 6580 6580 6580 0
221 20250508 151200 64968236085 6580 6580 6580 6580 0
222 20250508 151100 64968236085 6580 6680 6680 6580 105159
223 20250508 151000 64272049205 6680 6670 6690 6660 39740
224 20250508 150900 64007065545 6670 6700 6710 6660 43586
225 20250508 150800 63715817105 6710 6730 6730 6700 25429
226 20250508 150700 63545272585 6730 6740 6740 6720 13268
227 20250508 150600 63455984785 6730 6750 6750 6730 12738
228 20250508 150500 63370114120 6750 6750 6770 6740 24979
229 20250508 150400 63201467485 6750 6710 6760 6700 32672
230 20250508 150300 62981321225 6700 6680 6720 6680 12006
231 20250508 150200 62900822265 6690 6680 6700 6660 29382
232 20250508 150100 62704475195 6680 6720 6720 6660 28704
233 20250508 150000 62512712195 6720 6690 6730 6690 11329
234 20250508 145900 62436771490 6690 6680 6700 6670 19250
235 20250508 145800 62308099010 6690 6745 6750 6670 71015
236 20250508 145700 61832110055 6740 6760 6770 6740 22372
237 20250508 145600 61680986950 6750 6760 6770 6750 8328
238 20250508 145500 61624689180 6760 6770 6770 6760 7917
239 20250508 145400 61571152210 6760 6750 6760 6740 12827
240 20250508 145300 61484545620 6750 6750 6770 6740 13945
241 20250508 145200 61390384990 6745 6720 6750 6720 16673
242 20250508 145100 61278065200 6720 6790 6790 6720 43129
243 20250508 145000 60986983620 6790 6790 6795 6770 10395
244 20250508 144900 60916507945 6780 6790 6800 6770 17625
245 20250508 144800 60797020890 6790 6780 6800 6770 19248
246 20250508 144700 60666499030 6790 6830 6830 6780 26285
247 20250508 144600 60487566660 6830 6850 6850 6820 15325
248 20250508 144500 60382784050 6840 6840 6860 6840 12360
249 20250508 144400 60298138600 6840 6830 6860 6830 12291
250 20250508 144300 60214053060 6840 6870 6880 6820 11737
251 20250508 144200 60133640585 6860 6870 6880 6850 18093
252 20250508 144100 60009501675 6870 6880 6880 6850 16640
253 20250508 144000 59895166565 6880 6800 6890 6770 38255
254 20250508 143900 59633902290 6800 6845 6850 6800 18207
255 20250508 143800 59509706695 6845 6850 6860 6820 18597
256 20250508 143700 59382464440 6840 6770 6850 6770 37309
257 20250508 143600 59128555510 6770 6770 6780 6760 25559
258 20250508 143500 58955516200 6770 6730 6770 6720 30657
259 20250508 143400 58748967725 6720 6800 6810 6710 59122
260 20250508 143300 58349023515 6800 6860 6870 6800 32801
261 20250508 143200 58125344145 6860 6900 6900 6850 20480
262 20250508 143100 57984588725 6900 6840 6950 6810 42266
263 20250508 143000 57694629895 6840 6900 6900 6830 29570
264 20250508 142900 57491533085 6900 6870 6910 6860 19307
265 20250508 142800 57358737340 6880 6920 6920 6850 49411
266 20250508 142700 57018513670 6920 6950 6960 6920 18377
267 20250508 142600 56891122410 6950 6960 6960 6940 13421
268 20250508 142500 56797831510 6970 6940 6975 6930 9295
269 20250508 142400 56733195650 6930 6960 6960 6910 41541
270 20250508 142300 56445227675 6960 6990 6990 6960 23389
271 20250508 142200 56282145035 6990 6980 6990 6970 6485
272 20250508 142100 56236868095 6970 6990 6990 6970 13247
273 20250508 142000 56144384845 6990 7000 7000 6990 10743
274 20250508 141900 56069236605 7000 7010 7010 7000 5931
275 20250508 141800 56027712425 7010 7010 7020 7010 5483
276 20250508 141700 55989276555 7010 7020 7020 7010 2020
277 20250508 141600 55975115655 7030 7000 7030 7000 10308
278 20250508 141500 55902861665 7010 7000 7010 7000 7695
279 20250508 141400 55848988560 7005 7000 7010 7000 4555
280 20250508 141300 55817089855 7010 7010 7010 7000 19748
281 20250508 141200 55678821335 7015 7010 7020 7000 7455
282 20250508 141100 55626535020 7020 7010 7020 7010 7016
283 20250508 141000 55577339560 7010 7030 7030 7010 7212
284 20250508 140900 55526718720 7030 7050 7050 7020 7335
285 20250508 140800 55475123320 7060 7020 7070 7020 10711
286 20250508 140700 55399555490 7040 7020 7040 7020 5464
287 20250508 140600 55361163270 7020 7010 7030 7010 6380
288 20250508 140500 55316355285 7010 7015 7020 7010 5265
289 20250508 140400 55279435005 7020 7020 7020 7010 1779
290 20250508 140300 55266954955 7010 7010 7020 7000 7048
291 20250508 140200 55217573425 7010 7010 7010 7000 2854
292 20250508 140100 55197568825 7000 7000 7010 7000 3736
293 20250508 140000 55171402025 7000 6990 7000 6980 12614
294 20250508 135900 55083261815 6990 7010 7010 6980 10129
295 20250508 135800 55012427985 7010 7010 7010 6995 6746
296 20250508 135700 54965187945 7010 7020 7030 7010 12829
297 20250508 135600 54875106055 7030 7040 7040 7020 2218
298 20250508 135500 54859511415 7040 7050 7050 7030 4717
299 20250508 135400 54826295455 7050 7080 7090 7050 15201
300 20250508 135300 54718851665 7080 7040 7100 7040 28844
301 20250508 135200 54514741205 7040 7030 7040 7020 7154
302 20250508 135100 54464430170 7030 7030 7030 7030 2890
303 20250508 135000 54444113470 7020 7020 7030 7020 6054
304 20250508 134900 54401581540 7020 7020 7020 7000 3342
305 20250508 134800 54378151350 7020 7020 7030 7020 6473
306 20250508 134700 54332694040 7020 7020 7030 7010 2714
307 20250508 134600 54313644000 7030 7005 7040 7005 19428
308 20250508 134500 54177097560 7005 7000 7010 6990 2877
309 20250508 134400 54156949575 6990 7000 7000 6990 4605
310 20250508 134300 54124731375 7000 7000 7010 6990 4801
311 20250508 134200 54091134385 7000 7000 7010 7000 6281
312 20250508 134100 54047165805 7000 7010 7010 7000 2427
313 20250508 134000 54030159085 7010 6990 7020 6990 7282
314 20250508 133900 53979163215 7010 6980 7010 6970 8606
315 20250508 133800 53919033530 6980 6990 6990 6960 6937
316 20250508 133700 53870659630 6980 6990 6990 6960 28686
317 20250508 133600 53670578625 6990 7030 7030 6990 12908
318 20250508 133500 53580133265 7030 7030 7030 7020 2069
319 20250508 133400 53565590660 7030 7020 7030 7020 4587
320 20250508 133300 53533372890 7030 7010 7030 7010 5537
321 20250508 133200 53494528920 7010 7040 7040 7010 8532
322 20250508 133100 53434586290 7040 7050 7050 7040 1848
323 20250508 133000 53421576180 7050 7060 7060 7050 5157
324 20250508 132900 53385212330 7060 7040 7060 7040 1648
325 20250508 132800 53373595055 7040 7020 7040 7010 14188
326 20250508 132700 53273955880 7020 7030 7030 7020 1476
327 20250508 132600 53263580860 7040 7030 7040 7030 5174
328 20250508 132500 53227199375 7030 7050 7055 7030 5292
329 20250508 132400 53189916775 7050 7040 7070 7040 5683
330 20250508 132300 53149787115 7040 7050 7050 7030 12630
331 20250508 132200 53060875745 7050 7030 7050 7020 8804
332 20250508 132100 52998992860 7030 7040 7050 7030 1762
333 20250508 132000 52986583005 7040 7030 7040 7020 6743
334 20250508 131900 52939196095 7040 7045 7050 7020 7169
335 20250508 131800 52888748330 7040 7070 7070 7040 7470
336 20250508 131700 52836085680 7070 7080 7080 7060 2741
337 20250508 131600 52816694080 7080 7070 7080 7070 2002
338 20250508 131500 52802537690 7070 7090 7090 7070 9854
339 20250508 131400 52732757400 7090 7110 7120 7090 9882
340 20250508 131300 52662535790 7120 7110 7120 7090 13736
341 20250508 131200 52564931485 7110 7090 7110 7090 13244
342 20250508 131100 52470891740 7090 7080 7100 7070 12659
343 20250508 131000 52381118400 7080 7080 7090 7070 11310
344 20250508 130900 52301012220 7070 7060 7080 7050 3647
345 20250508 130800 52275250620 7060 7050 7060 7040 7176
346 20250508 130700 52224630990 7050 7050 7060 7040 4130
347 20250508 130600 52195491950 7050 7030 7050 7030 5179
348 20250508 130500 52158987140 7040 7010 7040 7010 5086
349 20250508 130400 52123208450 7000 7030 7040 6990 15999
350 20250508 130300 52010841110 7030 7030 7045 7030 6544
351 20250508 130200 51964778430 7030 7000 7040 7000 10523
352 20250508 130100 51890864905 7010 6970 7010 6970 16348
353 20250508 130000 51776775785 6980 7020 7030 6970 71307
354 20250508 125900 51277761705 7030 7030 7040 7030 4790
355 20250508 125800 51244084975 7030 7030 7040 7030 910
356 20250508 125700 51237683755 7030 7040 7050 7020 8531
357 20250508 125600 51177698735 7040 7050 7060 7040 1958
358 20250508 125500 51163904745 7050 7040 7050 7030 4477
359 20250508 125400 51132367995 7040 7060 7060 7040 9023
360 20250508 125300 51068796260 7060 7060 7070 7050 1974
361 20250508 125200 51054876050 7060 7060 7070 7060 2115
362 20250508 125100 51039932790 7070 7080 7080 7060 4723
363 20250508 125000 51006540360 7070 7070 7080 7060 6953
364 20250508 124900 50957379140 7060 7050 7060 7050 2248
365 20250508 124800 50941508600 7050 7050 7060 7050 993
366 20250508 124700 50934506050 7050 7050 7065 7050 2855
367 20250508 124600 50914360205 7050 7040 7050 7040 899
368 20250508 124500 50908025385 7040 7040 7050 7030 6027
369 20250508 124400 50865600485 7020 7040 7050 7020 8378
370 20250508 124300 50806687470 7050 7050 7050 7040 2131
371 20250508 124200 50791680070 7040 7050 7050 7040 2997
372 20250508 124100 50770575540 7050 7040 7060 7040 3443
373 20250508 124000 50746327960 7040 7060 7060 7040 13784
374 20250508 123900 50649176480 7050 7080 7080 7050 8389
375 20250508 123800 50589975350 7080 7090 7090 7080 5558
376 20250508 123700 50550578630 7090 7070 7090 7070 6667
377 20250508 123600 50503360730 7070 7070 7070 7060 2736
378 20250508 123500 50484038490 7070 7050 7070 7050 913
379 20250508 123400 50477596160 7050 7050 7060 7050 1497
380 20250508 123300 50467033280 7060 7050 7060 7050 4011
381 20250508 123200 50438732980 7060 7050 7060 7050 1184
382 20250508 123100 50430385700 7050 7060 7060 7050 2009
383 20250508 123000 50416220210 7060 7040 7060 7040 2162
384 20250508 122900 50400967770 7050 7040 7050 7040 1958
385 20250508 122800 50387178970 7050 7040 7050 7040 2789
386 20250508 122700 50367544190 7050 7050 7050 7040 4895
387 20250508 122600 50333079870 7050 7050 7060 7050 703
388 20250508 122500 50328123710 7050 7050 7050 7050 2609
389 20250508 122400 50309730260 7050 7050 7060 7040 2976
390 20250508 122300 50288748340 7050 7040 7050 7040 2527
391 20250508 122200 50270957610 7040 7050 7050 7040 2459
392 20250508 122100 50253631480 7050 7050 7060 7040 3721
393 20250508 122000 50227410660 7050 7050 7060 7050 6158
394 20250508 121900 50183993470 7040 7050 7050 7040 1878
395 20250508 121800 50170766840 7050 7060 7060 7050 4245
396 20250508 121700 50140820700 7060 7080 7080 7060 2107
397 20250508 121600 50125931010 7080 7060 7080 7050 2114
398 20250508 121500 50111006980 7050 7060 7060 7040 12443
399 20250508 121400 50023337220 7060 7090 7090 7060 6743
400 20250508 121300 49975642880 7080 7080 7090 7080 3144
401 20250508 121200 49953382030 7090 7090 7090 7080 1749
402 20250508 121100 49940985650 7090 7090 7100 7080 2907
403 20250508 121000 49920385550 7090 7090 7090 7090 575
404 20250508 120900 49916308800 7090 7080 7090 7070 4109
405 20250508 120800 49887222710 7070 7100 7100 7070 3311
406 20250508 120700 49863779120 7100 7070 7100 7070 5295
407 20250508 120600 49826303760 7070 7080 7090 7070 5821
408 20250508 120500 49785117870 7085 7090 7090 7080 4861
409 20250508 120400 49750654705 7095 7100 7100 7090 2673
410 20250508 120300 49731690840 7100 7110 7110 7090 9111
411 20250508 120200 49667000110 7120 7090 7120 7090 8052
412 20250508 120100 49609737430 7090 7080 7090 7080 2279
413 20250508 120000 49593592070 7080 7060 7080 7060 1412
414 20250508 115900 49583614170 7070 7060 7070 7040 16365
415 20250508 115800 49468237540 7070 7100 7100 7060 6711
416 20250508 115700 49420747370 7100 7110 7110 7100 3111
417 20250508 115600 49398637720 7120 7105 7120 7100 3201
418 20250508 115500 49375886405 7110 7110 7110 7105 3858
419 20250508 115400 49348456030 7110 7120 7120 7110 2852
420 20250508 115300 49328173610 7120 7090 7120 7090 4808
421 20250508 115200 49293985110 7090 7110 7120 7090 5634
422 20250508 115100 49253960100 7110 7110 7130 7100 9748
423 20250508 115000 49184635230 7110 7070 7110 7070 5713
424 20250508 114900 49144107860 7070 7080 7080 7050 3368
425 20250508 114800 49120330010 7080 7070 7080 7060 4066
426 20250508 114700 49091582900 7070 7040 7070 7030 5088
427 20250508 114600 49055704185 7040 7045 7050 7030 6881
428 20250508 114500 49007281315 7040 7035 7050 7030 2071
429 20250508 114400 48992703505 7030 7045 7045 7025 11835
430 20250508 114300 48909489885 7045 7045 7050 7040 2201
431 20250508 114200 48893993470 7040 7060 7060 7030 7637
432 20250508 114100 48840224290 7050 7055 7060 7040 6390
433 20250508 114000 48795181255 7050 7060 7070 7020 36678
434 20250508 113900 48536986045 7060 7090 7090 7060 18226
435 20250508 113800 48408160675 7080 7100 7100 7080 4647
436 20250508 113700 48375234385 7090 7080 7100 7080 3608
437 20250508 113600 48349658485 7080 7080 7090 7080 3699
438 20250508 113500 48323467805 7090 7100 7105 7070 11865
439 20250508 113400 48239318875 7110 7115 7120 7100 7947
440 20250508 113300 48182809675 7110 7120 7130 7110 5333
441 20250508 113200 48144832880 7120 7090 7120 7090 8537
442 20250508 113100 48084227190 7090 7100 7100 7090 6391
443 20250508 113000 48038899030 7100 7080 7100 7070 5788
444 20250508 112900 47997892240 7080 7090 7090 7070 6997
445 20250508 112800 47948354195 7085 7080 7090 7070 14552
446 20250508 112700 47845372985 7080 7130 7130 7080 21567
447 20250508 112600 47692248385 7120 7110 7130 7110 6862
448 20250508 112500 47643441705 7110 7130 7140 7110 4676
449 20250508 112400 47610133525 7140 7140 7150 7120 3802
450 20250508 112300 47583008245 7140 7120 7140 7100 10060
451 20250508 112200 47511484395 7120 7140 7140 7110 9617
452 20250508 112100 47442976585 7150 7140 7160 7130 8425
453 20250508 112000 47382752685 7140 7130 7160 7130 27957
454 20250508 111900 47182973000 7130 7130 7140 7110 12427
455 20250508 111800 47094401180 7130 7090 7130 7090 14530
456 20250508 111700 46990973710 7100 7110 7110 7080 13431
457 20250508 111600 46895654030 7110 7100 7120 7100 5586
458 20250508 111500 46855973480 7100 7100 7140 7080 31572
459 20250508 111400 46631433690 7100 7110 7110 7070 15330
460 20250508 111300 46522751500 7100 7100 7110 7060 32814
461 20250508 111200 46290418020 7100 7070 7120 7060 42424
462 20250508 111100 45989760870 7060 7110 7110 7050 46845
463 20250508 111000 45658226240 7090 7160 7160 7080 95385
464 20250508 110900 44980092340 7140 7130 7180 7120 56446
465 20250508 110800 44576569405 7150 7210 7300 7120 117505
466 20250508 110700 43730612605 7200 7210 7270 7180 89872
467 20250508 110600 43082251245 7210 7290 7340 7190 153036
468 20250508 110500 41970913135 7290 7350 7450 7220 174172
469 20250508 110400 40694391055 7330 7520 7530 7270 185029
470 20250508 110300 39325835470 7500 7290 7680 7280 495295
471 20250508 110200 35592353695 7290 7020 7400 7010 210697
472 20250508 110100 34060092805 7020 7000 7020 6990 10866
473 20250508 110000 33984023050 7000 7000 7000 6990 3967
474 20250508 105900 33956282585 7000 7040 7040 7000 11094
475 20250508 105800 33878534785 7030 7040 7040 7030 1889
476 20250508 105700 33865253575 7030 7030 7040 7020 3017
477 20250508 105600 33844043175 7030 7020 7030 7020 2365
478 20250508 105500 33827433565 7020 6990 7020 6990 9155
479 20250508 105400 33763360605 6990 7000 7000 6990 4957
480 20250508 105300 33728702205 6990 7000 7010 6990 9016
481 20250508 105200 33665594075 7000 7000 7015 7000 11573
482 20250508 105100 33584548245 7000 7000 7020 7000 7491
483 20250508 105000 33532059455 7000 7030 7030 7000 27861
484 20250508 104900 33336565705 7030 7040 7050 7030 4155
485 20250508 104800 33307314885 7050 7030 7050 7020 9260
486 20250508 104700 33242186515 7030 7050 7050 7020 9912
487 20250508 104600 33172466795 7050 7060 7070 7040 5932
488 20250508 104500 33130624075 7050 7030 7055 7030 8361
489 20250508 104400 33071761515 7030 7040 7050 7030 11926
490 20250508 104300 32987858795 7040 7040 7050 7030 9350
491 20250508 104200 32922034065 7050 7050 7070 7040 5259
492 20250508 104100 32884930145 7050 7050 7060 7040 5488
493 20250508 104000 32846232425 7050 7080 7090 7050 24333
494 20250508 103900 32674079955 7080 7110 7120 7080 11020
495 20250508 103800 32595859035 7110 7130 7140 7110 22548
496 20250508 103700 32435348575 7130 7090 7130 7090 37304
497 20250508 103600 32170249730 7080 7070 7090 7070 12889
498 20250508 103500 32079068210 7070 7040 7070 7040 12137
499 20250508 103400 31993342330 7040 7070 7070 7040 12204
500 20250508 103300 31907258790 7080 7075 7100 7060 10723
501 20250508 103200 31831389810 7070 7100 7100 7070 16917
502 20250508 103100 31711576780 7100 7090 7110 7070 27362
503 20250508 103000 31517462650 7090 7080 7090 7060 14098
504 20250508 102900 31417663940 7090 7020 7090 7010 20388
505 20250508 102800 31274098330 7020 7030 7030 7010 8077
506 20250508 102700 31217388550 7030 7030 7040 7020 6066
507 20250508 102600 31174772530 7030 7060 7060 7030 11820
508 20250508 102500 31091578355 7060 7040 7100 7040 44537
509 20250508 102400 30776630105 7040 7040 7050 7030 8761
510 20250508 102300 30714903315 7040 7020 7040 7010 17942
511 20250508 102200 30588979805 7030 7010 7030 7000 12773
512 20250508 102100 30499448085 7000 6960 7020 6950 23181
513 20250508 102000 30337781115 6960 6920 6960 6900 33205
514 20250508 101900 30108010325 6920 6960 6970 6900 49550
515 20250508 101800 29764299385 6960 7020 7020 6960 45691
516 20250508 101700 29444605945 7020 7040 7050 7010 7997
517 20250508 101600 29388430040 7030 7020 7050 7020 10445
518 20250508 101500 29315044895 7020 7020 7030 7020 6427
519 20250508 101400 29269920195 7020 7020 7030 7020 9807
520 20250508 101300 29201039595 7010 7040 7040 7010 18216
521 20250508 101200 29073150765 7040 7050 7050 7040 6499
522 20250508 101100 29027358475 7050 7070 7070 7050 3385
523 20250508 101000 29003454435 7070 7020 7090 7020 13950
524 20250508 100900 28905103075 7030 7050 7050 7030 6452
525 20250508 100800 28859718575 7050 7030 7070 7030 11108
526 20250508 100700 28781369110 7040 7030 7040 7030 6213
527 20250508 100600 28737670160 7030 7030 7050 7020 8261
528 20250508 100500 28679596350 7040 7030 7050 7000 21855
529 20250508 100400 28526212500 7030 7050 7050 7010 20069
530 20250508 100300 28385259230 7060 7050 7070 7050 6775
531 20250508 100200 28337444910 7040 7060 7060 7040 11578
532 20250508 100100 28255807660 7070 7100 7100 7060 8794
533 20250508 100000 28193551480 7100 7080 7100 7080 10268
534 20250508 095900 28120770470 7090 7030 7100 7030 29896
535 20250508 095800 27909313795 7030 7050 7050 7020 11131
536 20250508 095700 27831034185 7050 7030 7050 7010 11244
537 20250508 095600 27751957565 7010 7030 7030 7000 18559
538 20250508 095500 27621742335 7030 7000 7040 7000 23084
539 20250508 095400 27459757445 7010 7030 7040 7000 26497
540 20250508 095300 27273939245 7030 7030 7070 7010 24835
541 20250508 095200 27099217255 7030 7060 7060 6990 71589
542 20250508 095100 26597207500 7060 7090 7090 7050 19455
543 20250508 095000 26459799260 7090 7100 7100 7070 22862
544 20250508 094900 26297957700 7100 7050 7120 7050 19342
545 20250508 094800 26161022340 7050 7075 7080 7030 33007
546 20250508 094700 25928166695 7070 7110 7130 7070 18247
547 20250508 094600 25798636695 7120 7120 7120 7060 81659
548 20250508 094500 25219444815 7120 7145 7150 7120 36281
549 20250508 094400 24960799185 7140 7150 7150 7120 37244
550 20250508 094300 24695075345 7140 7150 7160 7140 24155
551 20250508 094200 24522449510 7140 7170 7190 7140 36074
552 20250508 094100 24264189640 7180 7190 7190 7170 12407
553 20250508 094000 24175146970 7180 7170 7190 7150 18240
554 20250508 093900 24044481560 7180 7190 7220 7170 34353
555 20250508 093800 23797548965 7210 7200 7250 7180 20475
556 20250508 093700 23649859295 7200 7200 7220 7190 9000
557 20250508 093600 23584999785 7210 7210 7230 7180 28954
558 20250508 093500 23376621425 7220 7180 7230 7180 14621
559 20250508 093400 23271257865 7190 7200 7210 7160 38608
560 20250508 093300 22994208110 7200 7170 7210 7160 24772
561 20250508 093200 22816352330 7180 7210 7220 7170 57208
562 20250508 093100 22405135620 7210 7260 7270 7210 53509
563 20250508 093000 22018260000 7260 7260 7270 7230 45900
564 20250508 092900 21685828440 7250 7300 7330 7240 82825
565 20250508 092800 21083174220 7300 7280 7430 7260 135553
566 20250508 092700 20086638510 7280 7300 7360 7280 52653
567 20250508 092600 19701693180 7310 7340 7360 7270 77525
568 20250508 092500 19134919100 7340 7300 7400 7300 88672
569 20250508 092400 18482923090 7300 7330 7380 7280 118653
570 20250508 092300 17612620790 7330 7300 7430 7290 124666
571 20250508 092200 16696088540 7290 7240 7390 7220 121075
572 20250508 092100 15811171660 7250 7270 7270 7170 57631
573 20250508 092000 15394961650 7270 7190 7280 7180 39193
574 20250508 091900 15111215520 7190 7220 7250 7160 48836
575 20250508 091800 14759326125 7210 7210 7260 7140 73696
576 20250508 091700 14229799680 7210 7260 7340 7190 85808
577 20250508 091600 13606261525 7270 7190 7430 7160 165498
578 20250508 091500 12399432970 7200 7160 7240 7150 58145
579 20250508 091400 11981855990 7150 7070 7180 7070 62136
580 20250508 091300 11539775345 7060 7230 7230 7050 102289
581 20250508 091200 10811049055 7230 7300 7300 7180 121462
582 20250508 091100 9929263995 7300 7300 7300 7300 0
583 20250508 091000 9929263995 7300 6970 7300 6960 133351
584 20250508 090900 8981429045 6960 6960 7020 6940 74404
585 20250508 090800 8462621535 6960 6990 7020 6950 69667
586 20250508 090700 7976499695 6990 6920 7030 6890 102285
587 20250508 090600 7263008460 6920 7050 7100 6900 162668
588 20250508 090500 6125110690 7070 7000 7160 6990 145428
589 20250508 090400 5093914610 7000 6960 7060 6930 185533
590 20250508 090300 3795796890 6960 6710 7100 6710 249355
591 20250508 090200 2077488610 6730 6640 6770 6620 311574
592 20250508 090100 0 7940 7940 7940 7940 0
593 20250508 090000 0 7940 7940 7940 7940 0