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

596
024940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185400,947790468,4170,4170,4170,4170,14114
20250508,185300,947790468,4170,4170,4170,4170,0
20250508,185200,947790468,4170,4170,4170,4170,0
20250508,185100,947790468,4170,4170,4170,4170,0
20250508,185000,947790468,4170,4170,4170,4170,0
20250508,184900,947790468,4170,4170,4170,4170,0
20250508,184800,947790468,4170,4170,4170,4170,0
20250508,184700,947790468,4170,4170,4170,4170,0
20250508,184600,947790468,4170,4170,4170,4170,0
20250508,184500,947790468,4170,4170,4170,4170,0
20250508,184400,947790468,4170,4170,4170,4170,0
20250508,184300,947790468,4170,4170,4170,4170,0
20250508,184200,947790468,4170,4170,4170,4170,0
20250508,184100,947790468,4170,4170,4170,4170,0
20250508,184000,947790468,4170,4170,4170,4170,0
20250508,183900,947790468,4170,4170,4170,4170,0
20250508,183800,947790468,4170,4170,4170,4170,0
20250508,183700,947790468,4170,4170,4170,4170,0
20250508,183600,947790468,4170,4170,4170,4170,0
20250508,183500,947790468,4170,4170,4170,4170,0
20250508,183400,947790468,4170,4170,4170,4170,0
20250508,183300,947790468,4170,4170,4170,4170,0
20250508,183200,947790468,4170,4170,4170,4170,0
20250508,183100,947790468,4170,4170,4170,4170,0
20250508,183000,947790468,4170,4170,4170,4170,0
20250508,182900,947790468,4170,4170,4170,4170,0
20250508,182800,947790468,4170,4170,4170,4170,0
20250508,182700,947790468,4170,4170,4170,4170,0
20250508,182600,947790468,4170,4170,4170,4170,0
20250508,182500,947790468,4170,4170,4170,4170,0
20250508,182400,947790468,4170,4170,4170,4170,14114
20250508,182300,947790468,4170,4170,4170,4170,0
20250508,182200,947790468,4170,4170,4170,4170,0
20250508,182100,947790468,4170,4170,4170,4170,0
20250508,182000,947790468,4170,4170,4170,4170,0
20250508,181900,947790468,4170,4170,4170,4170,0
20250508,181800,947790468,4170,4170,4170,4170,0
20250508,181700,947790468,4170,4170,4170,4170,0
20250508,181600,947790468,4170,4170,4170,4170,0
20250508,181500,947790468,4170,4170,4170,4170,0
20250508,181400,947790468,4170,4170,4170,4170,0
20250508,181300,947790468,4170,4170,4170,4170,0
20250508,181200,947790468,4170,4170,4170,4170,0
20250508,181100,947790468,4170,4170,4170,4170,0
20250508,181000,947790468,4170,4170,4170,4170,0
20250508,180900,947790468,4170,4170,4170,4170,0
20250508,180800,947790468,4170,4170,4170,4170,0
20250508,180700,947790468,4170,4170,4170,4170,0
20250508,180600,947790468,4170,4170,4170,4170,0
20250508,180500,947790468,4170,4170,4170,4170,0
20250508,180400,947790468,4170,4170,4170,4170,0
20250508,180300,947790468,4170,4170,4170,4170,0
20250508,180200,947790468,4170,4170,4170,4170,0
20250508,180100,947790468,4170,4170,4170,4170,0
20250508,180000,947790468,4170,4170,4170,4170,0
20250508,175900,947790468,4170,4170,4170,4170,0
20250508,175800,947790468,4170,4170,4170,4170,0
20250508,175700,947790468,4170,4170,4170,4170,0
20250508,175600,947790468,4170,4170,4170,4170,0
20250508,175500,947790468,4170,4170,4170,4170,0
20250508,175400,947790468,4170,4170,4170,4170,14114
20250508,175300,947790468,4170,4170,4170,4170,0
20250508,175200,947790468,4170,4170,4170,4170,0
20250508,175100,947790468,4170,4170,4170,4170,0
20250508,175000,947790468,4170,4170,4170,4170,0
20250508,174900,947790468,4170,4170,4170,4170,0
20250508,174800,947790468,4170,4170,4170,4170,0
20250508,174700,947790468,4170,4170,4170,4170,0
20250508,174600,947790468,4170,4170,4170,4170,0
20250508,174500,947790468,4170,4170,4170,4170,0
20250508,174400,947790468,4170,4170,4170,4170,0
20250508,174300,947790468,4170,4170,4170,4170,0
20250508,174200,947790468,4170,4170,4170,4170,0
20250508,174100,947790468,4170,4170,4170,4170,0
20250508,174000,947790468,4170,4170,4170,4170,0
20250508,173900,947790468,4170,4170,4170,4170,0
20250508,173800,947790468,4170,4170,4170,4170,0
20250508,173700,947790468,4170,4170,4170,4170,0
20250508,173600,947790468,4170,4170,4170,4170,0
20250508,173500,947790468,4170,4170,4170,4170,0
20250508,173400,947790468,4170,4170,4170,4170,0
20250508,173300,947790468,4170,4170,4170,4170,0
20250508,173200,947790468,4170,4170,4170,4170,0
20250508,173100,947790468,4170,4170,4170,4170,0
20250508,173000,947790468,4170,4170,4170,4170,0
20250508,172900,947790468,4170,4170,4170,4170,0
20250508,172800,947790468,4170,4170,4170,4170,0
20250508,172700,947790468,4170,4170,4170,4170,0
20250508,172600,947790468,4170,4170,4170,4170,0
20250508,172500,947790468,4170,4170,4170,4170,0
20250508,172400,947790468,4170,4170,4170,4170,14114
20250508,172300,947790468,4170,4170,4170,4170,0
20250508,172200,947790468,4170,4170,4170,4170,0
20250508,172100,947790468,4170,4170,4170,4170,0
20250508,172000,947790468,4170,4170,4170,4170,0
20250508,171900,947790468,4170,4170,4170,4170,0
20250508,171800,947790468,4170,4170,4170,4170,0
20250508,171700,947790468,4170,4170,4170,4170,0
20250508,171600,947790468,4170,4170,4170,4170,0
20250508,171500,947790468,4170,4170,4170,4170,0
20250508,171400,947790468,4170,4170,4170,4170,0
20250508,171300,947790468,4170,4170,4170,4170,0
20250508,171200,947790468,4170,4170,4170,4170,0
20250508,171100,947790468,4170,4170,4170,4170,0
20250508,171000,947790468,4170,4170,4170,4170,0
20250508,170900,947790468,4170,4170,4170,4170,0
20250508,170800,947790468,4170,4170,4170,4170,0
20250508,170700,947790468,4170,4170,4170,4170,0
20250508,170600,947790468,4170,4170,4170,4170,0
20250508,170500,947790468,4170,4170,4170,4170,0
20250508,170400,947790468,4170,4170,4170,4170,0
20250508,170300,947790468,4170,4170,4170,4170,0
20250508,170200,947790468,4170,4170,4170,4170,0
20250508,170100,947790468,4170,4170,4170,4170,0
20250508,170000,947790468,4170,4170,4170,4170,0
20250508,165900,947790468,4170,4170,4170,4170,0
20250508,165800,947790468,4170,4170,4170,4170,0
20250508,165700,947790468,4170,4170,4170,4170,0
20250508,165600,947790468,4170,4170,4170,4170,0
20250508,165500,947790468,4170,4170,4170,4170,0
20250508,165400,947790468,4170,4170,4170,4170,14114
20250508,165300,947790468,4170,4170,4170,4170,0
20250508,165200,947790468,4170,4170,4170,4170,0
20250508,165100,947790468,4170,4170,4170,4170,0
20250508,165000,947790468,4170,4170,4170,4170,0
20250508,164900,947790468,4170,4170,4170,4170,0
20250508,164800,947790468,4170,4170,4170,4170,0
20250508,164700,947790468,4170,4170,4170,4170,0
20250508,164600,947790468,4170,4170,4170,4170,0
20250508,164500,947790468,4170,4170,4170,4170,0
20250508,164400,947790468,4170,4170,4170,4170,0
20250508,164300,947790468,4170,4170,4170,4170,0
20250508,164200,947790468,4170,4170,4170,4170,0
20250508,164100,947790468,4170,4170,4170,4170,0
20250508,164000,947790468,4170,4170,4170,4170,0
20250508,163900,947790468,4170,4170,4170,4170,0
20250508,163800,947790468,4170,4170,4170,4170,0
20250508,163700,947790468,4170,4170,4170,4170,0
20250508,163600,947790468,4170,4170,4170,4170,0
20250508,163500,947790468,4170,4170,4170,4170,0
20250508,163400,947790468,4170,4170,4170,4170,0
20250508,163300,947790468,4170,4170,4170,4170,0
20250508,163200,947790468,4170,4170,4170,4170,0
20250508,163100,947790468,4170,4170,4170,4170,0
20250508,163000,947790468,4170,4170,4170,4170,0
20250508,162900,947790468,4170,4170,4170,4170,0
20250508,162800,947790468,4170,4170,4170,4170,0
20250508,162700,947790468,4170,4170,4170,4170,0
20250508,162600,947790468,4170,4170,4170,4170,0
20250508,162500,947790468,4170,4170,4170,4170,0
20250508,162400,947790468,4170,4170,4170,4170,14114
20250508,162300,947790468,4170,4170,4170,4170,0
20250508,162200,947790468,4170,4170,4170,4170,0
20250508,162100,947790468,4170,4170,4170,4170,0
20250508,162000,947790468,4170,4170,4170,4170,0
20250508,161900,947790468,4170,4170,4170,4170,0
20250508,161800,947790468,4170,4170,4170,4170,0
20250508,161700,947790468,4170,4170,4170,4170,0
20250508,161600,947790468,4170,4170,4170,4170,0
20250508,161500,947790468,4170,4170,4170,4170,0
20250508,161400,947790468,4170,4170,4170,4170,0
20250508,161300,947790468,4170,4170,4170,4170,0
20250508,161200,947790468,4170,4170,4170,4170,0
20250508,161100,947790468,4170,4170,4170,4170,0
20250508,161000,947790468,4170,4170,4170,4170,0
20250508,160900,947790468,4170,4170,4170,4170,0
20250508,160800,947790468,4170,4170,4170,4170,0
20250508,160700,947790468,4170,4170,4170,4170,0
20250508,160600,947790468,4170,4170,4170,4170,0
20250508,160500,947790468,4170,4170,4170,4170,0
20250508,160400,947790468,4170,4170,4170,4170,0
20250508,160300,947790468,4170,4170,4170,4170,0
20250508,160200,947790468,4170,4170,4170,4170,0
20250508,160100,947790468,4170,4170,4170,4170,0
20250508,160000,947790468,4170,4170,4170,4170,0
20250508,155900,947790468,4170,4170,4170,4170,0
20250508,155800,947790468,4170,4170,4170,4170,0
20250508,155700,947790468,4170,4170,4170,4170,0
20250508,155600,947790468,4170,4170,4170,4170,0
20250508,155500,947790468,4170,4170,4170,4170,0
20250508,155400,947790468,4170,4170,4170,4170,14114
20250508,155300,947790468,4170,4170,4170,4170,0
20250508,155200,947790468,4170,4170,4170,4170,0
20250508,155100,947790468,4170,4170,4170,4170,0
20250508,155000,947790468,4170,4170,4170,4170,0
20250508,154900,947790468,4170,4170,4170,4170,0
20250508,154800,947790468,4170,4170,4170,4170,0
20250508,154700,947790468,4170,4170,4170,4170,0
20250508,154600,947790468,4170,4170,4170,4170,0
20250508,154500,947790468,4170,4170,4170,4170,0
20250508,154400,947790468,4170,4170,4170,4170,0
20250508,154300,947790468,4170,4170,4170,4170,0
20250508,154200,947790468,4170,4170,4170,4170,0
20250508,154100,947790468,4170,4170,4170,4170,0
20250508,154000,947790468,4170,4170,4170,4170,0
20250508,153900,947790468,4170,4170,4170,4170,0
20250508,153800,947790468,4170,4170,4170,4170,0
20250508,153700,947790468,4170,4170,4170,4170,0
20250508,153600,947790468,4170,4170,4170,4170,0
20250508,153500,947790468,4170,4170,4170,4170,0
20250508,153400,947790468,4170,4170,4170,4170,0
20250508,153300,947790468,4170,4170,4170,4170,0
20250508,153200,947790468,4170,4170,4170,4170,0
20250508,153100,947790468,4170,4170,4170,4170,0
20250508,153000,947790468,4170,4170,4170,4170,14114
20250508,152900,888935088,4170,4170,4170,4170,0
20250508,152800,888935088,4170,4170,4170,4170,0
20250508,152700,888935088,4170,4170,4170,4170,0
20250508,152600,888935088,4170,4170,4170,4170,0
20250508,152500,888935088,4170,4170,4170,4170,0
20250508,152400,888935088,4170,4170,4170,4170,0
20250508,152300,888935088,4170,4170,4170,4170,0
20250508,152200,888935088,4170,4170,4170,4170,0
20250508,152100,888935088,4170,4170,4170,4170,0
20250508,152000,888935088,4170,4170,4170,4170,0
20250508,151900,888935088,4170,4165,4170,4165,2657
20250508,151800,877857258,4165,4165,4165,4165,385
20250508,151700,876253733,4165,4165,4165,4165,137
20250508,151600,875683128,4165,4165,4165,4165,48
20250508,151500,875483208,4165,4165,4165,4165,1
20250508,151400,875479043,4145,4150,4150,4145,2202
20250508,151300,866350828,4150,4150,4150,4150,0
20250508,151200,866350828,4150,4170,4170,4150,1116
20250508,151100,861719128,4160,4165,4165,4155,2588
20250508,151000,850956718,4167,4167,4167,4167,145
20250508,150900,850352503,4165,4170,4170,4165,679
20250508,150800,847522073,4170,4170,4170,4170,489
20250508,150700,845482943,4170,4170,4170,4170,239
20250508,150600,844486313,4170,4170,4170,4170,0
20250508,150500,844486313,4170,4170,4170,4170,22
20250508,150400,844394573,4150,4170,4170,4150,2
20250508,150300,844386253,4150,4160,4160,4150,2000
20250508,150200,836074723,4160,4167,4167,4160,1599
20250508,150100,829418773,4167,4167,4167,4167,0
20250508,150000,829418773,4167,4170,4170,4167,17
20250508,145900,829347901,4170,4167,4170,4167,25
20250508,145800,829243693,4165,4165,4165,4165,0
20250508,145700,829243693,4165,4165,4165,4165,0
20250508,145600,829243693,4165,4165,4165,4165,1108
20250508,145500,824628873,4165,4170,4170,4165,636
20250508,145400,821979733,4165,4175,4175,4165,738
20250508,145300,818904653,4175,4175,4175,4175,0
20250508,145200,818904653,4175,4175,4175,4175,0
20250508,145100,818904653,4175,4180,4180,4175,286
20250508,145000,817710418,4175,4175,4175,4175,1
20250508,144900,817706243,4175,4175,4175,4175,1
20250508,144800,817702068,4175,4175,4175,4175,183
20250508,144700,816938043,4180,4175,4180,4175,110
20250508,144600,816478743,4180,4170,4180,4170,848
20250508,144500,812937198,4175,4175,4175,4175,0
20250508,144400,812937198,4175,4175,4175,4175,0
20250508,144300,812937198,4175,4175,4175,4175,92
20250508,144200,812553098,4175,4175,4175,4175,43
20250508,144100,812373573,4175,4175,4175,4175,0
20250508,144000,812373573,4175,4175,4175,4175,3
20250508,143900,812361048,4180,4180,4180,4180,0
20250508,143800,812361048,4180,4180,4180,4180,0
20250508,143700,812361048,4180,4180,4180,4180,0
20250508,143600,812361048,4180,4180,4180,4180,0
20250508,143500,812361048,4180,4180,4180,4180,1
20250508,143400,812356868,4170,4175,4180,4170,4068
20250508,143300,795383803,4170,4170,4170,4170,0
20250508,143200,795383803,4170,4170,4170,4170,0
20250508,143100,795383803,4170,4170,4170,4170,1
20250508,143000,795379633,4165,4165,4165,4165,4
20250508,142900,795362973,4165,4165,4165,4165,60
20250508,142800,795113073,4170,4170,4170,4170,6
20250508,142700,795088053,4170,4170,4170,4170,1
20250508,142600,795083883,4170,4175,4175,4170,151
20250508,142500,794453498,4170,4175,4175,4170,222
20250508,142400,793527163,4170,4170,4170,4170,1
20250508,142300,793522993,4170,4170,4170,4170,0
20250508,142200,793522993,4170,4175,4175,4170,944
20250508,142100,789582993,4175,4175,4175,4175,25
20250508,142000,789478618,4175,4175,4175,4175,30
20250508,141900,789353368,4175,4175,4175,4175,0
20250508,141800,789353368,4175,4175,4175,4175,6
20250508,141700,789328318,4180,4177,4180,4175,242
20250508,141600,788317483,4180,4165,4180,4165,773
20250508,141500,785089808,4160,4160,4160,4160,0
20250508,141400,785089808,4160,4160,4160,4160,0
20250508,141300,785089808,4160,4160,4160,4160,0
20250508,141200,785089808,4160,4160,4160,4160,0
20250508,141100,785089808,4160,4160,4160,4160,0
20250508,141000,785089808,4160,4160,4160,4160,0
20250508,140900,785089808,4160,4160,4160,4160,0
20250508,140800,785089808,4160,4160,4160,4160,0
20250508,140700,785089808,4160,4160,4160,4160,451
20250508,140600,783213648,4165,4165,4165,4165,5
20250508,140500,783192823,4160,4160,4160,4160,0
20250508,140400,783192823,4160,4160,4160,4160,30
20250508,140300,783068023,4165,4165,4165,4165,0
20250508,140200,783068023,4165,4165,4165,4165,0
20250508,140100,783068023,4165,4165,4165,4165,0
20250508,140000,783068023,4165,4165,4165,4165,0
20250508,135900,783068023,4165,4165,4165,4165,0
20250508,135800,783068023,4165,4165,4165,4165,3
20250508,135700,783055528,4165,4165,4165,4165,10
20250508,135600,783013878,4150,4150,4150,4150,0
20250508,135500,783013878,4150,4150,4150,4150,0
20250508,135400,783013878,4150,4150,4150,4150,0
20250508,135300,783013878,4150,4165,4165,4150,330
20250508,135200,781640673,4150,4165,4165,4150,223
20250508,135100,780712928,4170,4170,4170,4170,36
20250508,135000,780562808,4165,4165,4165,4165,10
20250508,134900,780521158,4150,4150,4150,4150,69
20250508,134800,780234808,4165,4150,4165,4150,21
20250508,134700,780147463,4150,4150,4150,4150,0
20250508,134600,780147463,4150,4150,4150,4150,0
20250508,134500,780147463,4150,4150,4150,4150,100
20250508,134400,779732463,4150,4150,4150,4150,0
20250508,134300,779732463,4150,4145,4150,4145,70
20250508,134200,779442213,4165,4165,4165,4165,0
20250508,134100,779442213,4165,4165,4165,4165,0
20250508,134000,779442213,4165,4145,4165,4145,2
20250508,133900,779433903,4145,4145,4145,4145,470
20250508,133800,777485753,4145,4145,4145,4145,0
20250508,133700,777485753,4145,4145,4145,4145,0
20250508,133600,777485753,4145,4170,4170,4145,201
20250508,133500,776651768,4170,4170,4170,4170,0
20250508,133400,776651768,4170,4170,4170,4170,0
20250508,133300,776651768,4170,4170,4170,4170,21
20250508,133200,776564198,4170,4170,4170,4170,0
20250508,133100,776564198,4170,4160,4170,4160,500
20250508,133000,774480678,4145,4145,4145,4145,0
20250508,132900,774480678,4145,4145,4145,4145,0
20250508,132800,774480678,4145,4145,4145,4145,601
20250508,132700,771989533,4145,4145,4145,4145,2
20250508,132600,771981243,4145,4145,4145,4145,0
20250508,132500,771981243,4145,4160,4160,4145,1053
20250508,132400,767600778,4160,4160,4160,4160,260
20250508,132300,766519178,4170,4170,4170,4170,499
20250508,132200,764438348,4170,4170,4170,4170,0
20250508,132100,764438348,4170,4170,4170,4170,135
20250508,132000,763875398,4160,4160,4160,4160,91
20250508,131900,763496838,4160,4160,4160,4160,0
20250508,131800,763496838,4160,4170,4170,4160,41
20250508,131700,763326258,4170,4170,4170,4170,1
20250508,131600,763322088,4170,4170,4170,4170,0
20250508,131500,763322088,4170,4170,4170,4170,100
20250508,131400,762905088,4160,4165,4165,4160,301
20250508,131300,761652778,4160,4160,4160,4160,147
20250508,131200,761041258,4150,4150,4150,4150,0
20250508,131100,761041258,4150,4150,4150,4150,1
20250508,131000,761037108,4150,4150,4150,4150,100
20250508,130900,760622108,4160,4160,4160,4160,0
20250508,130800,760622108,4160,4160,4160,4160,50
20250508,130700,760414108,4145,4145,4145,4145,0
20250508,130600,760414108,4145,4145,4145,4145,1
20250508,130500,760409963,4145,4145,4145,4145,118
20250508,130400,759920853,4145,4145,4145,4145,0
20250508,130300,759920853,4145,4145,4145,4145,0
20250508,130200,759920853,4145,4145,4145,4145,0
20250508,130100,759920853,4145,4145,4145,4145,0
20250508,130000,759920853,4145,4150,4150,4145,2
20250508,125900,759912558,4160,4160,4160,4160,0
20250508,125800,759912558,4160,4160,4160,4160,0
20250508,125700,759912558,4160,4160,4160,4160,0
20250508,125600,759912558,4160,4160,4160,4160,5
20250508,125500,759891758,4160,4160,4160,4160,1
20250508,125400,759887598,4165,4165,4165,4165,0
20250508,125300,759887598,4165,4170,4170,4165,2
20250508,125200,759879263,4150,4150,4150,4150,1
20250508,125100,759875113,4170,4170,4170,4170,0
20250508,125000,759875113,4170,4170,4170,4170,0
20250508,124900,759875113,4170,4170,4170,4170,0
20250508,124800,759875113,4170,4170,4170,4170,4
20250508,124700,759858433,4185,4185,4185,4185,0
20250508,124600,759858433,4185,4145,4185,4145,1000
20250508,124500,755678858,4145,4140,4145,4140,241
20250508,124400,754680283,4145,4145,4145,4145,1
20250508,124300,754676138,4155,4155,4155,4155,39
20250508,124200,754514093,4155,4155,4155,4150,16
20250508,124100,754447618,4140,4155,4155,4140,859
20250508,124000,750885808,4155,4160,4160,4155,268
20250508,123900,749772258,4155,4160,4160,4155,354
20250508,123800,748300193,4165,4165,4165,4165,0
20250508,123700,748300193,4165,4165,4165,4165,0
20250508,123600,748300193,4165,4165,4165,4165,66
20250508,123500,748025303,4180,4180,4180,4180,100
20250508,123400,747607303,4185,4185,4185,4185,0
20250508,123300,747607303,4185,4185,4185,4185,0
20250508,123200,747607303,4185,4185,4185,4185,0
20250508,123100,747607303,4185,4170,4185,4165,510
20250508,123000,745477993,4180,4175,4180,4175,30
20250508,122900,745352738,4185,4170,4185,4170,240
20250508,122800,744351268,4170,4170,4170,4170,82
20250508,122700,744009328,4175,4175,4175,4175,500
20250508,122600,741921828,4175,4170,4175,4170,122
20250508,122500,741413028,4165,4165,4165,4160,838
20250508,122400,737922763,4165,4165,4165,4165,80
20250508,122300,737589563,4160,4160,4160,4160,524
20250508,122200,735409723,4160,4160,4160,4160,475
20250508,122100,733433723,4160,4155,4160,4155,563
20250508,122000,731093083,4145,4145,4145,4145,338
20250508,121900,729692073,4145,4145,4145,4145,526
20250508,121800,727511803,4140,4140,4140,4140,1138
20250508,121700,722800483,4140,4140,4140,4140,0
20250508,121600,722800483,4140,4140,4140,4140,0
20250508,121500,722800483,4140,4140,4140,4140,55
20250508,121400,722572783,4140,4142,4142,4140,287
20250508,121300,721384121,4140,4140,4140,4140,0
20250508,121200,721384121,4140,4140,4140,4140,617
20250508,121100,718829741,4145,4145,4145,4145,3
20250508,121000,718817306,4145,4145,4145,4145,1
20250508,120900,718813161,4140,4145,4145,4140,224
20250508,120800,717885746,4150,4150,4150,4150,0
20250508,120700,717885746,4150,4150,4150,4150,1026
20250508,120600,713627846,4145,4145,4150,4145,84
20250508,120500,713279421,4140,4140,4140,4140,2
20250508,120400,713271141,4145,4145,4145,4145,100
20250508,120300,712856641,4140,4140,4140,4140,217
20250508,120200,711958261,4140,4140,4140,4140,2
20250508,120100,711949981,4140,4140,4140,4140,91
20250508,120000,711573241,4130,4125,4135,4125,867
20250508,115900,707993226,4125,4130,4130,4125,202
20250508,115800,707159971,4130,4130,4130,4130,5
20250508,115700,707139321,4130,4130,4130,4130,1
20250508,115600,707135191,4125,4125,4125,4125,67
20250508,115500,706858816,4125,4130,4130,4125,1407
20250508,115400,701051486,4135,4135,4135,4135,1
20250508,115300,701047351,4135,4135,4135,4135,50
20250508,115200,700840601,4130,4130,4130,4130,1
20250508,115100,700836471,4130,4130,4130,4130,0
20250508,115000,700836471,4130,4130,4130,4130,1
20250508,114900,700832341,4135,4135,4135,4135,130
20250508,114800,700294791,4135,4130,4135,4130,108
20250508,114700,699848746,4130,4130,4130,4130,51
20250508,114600,699638116,4130,4140,4140,4120,444
20250508,114500,697808576,4140,4140,4140,4140,250
20250508,114400,696773576,4140,4130,4140,4120,1544
20250508,114300,690404216,4135,4135,4135,4135,0
20250508,114200,690404216,4135,4130,4135,4130,201
20250508,114100,689574081,4130,4130,4130,4130,1116
20250508,114000,684965001,4135,4135,4135,4135,202
20250508,113900,684129731,4135,4135,4135,4135,160
20250508,113800,683468131,4140,4140,4140,4140,10
20250508,113700,683426731,4140,4140,4140,4140,0
20250508,113600,683426731,4140,4140,4140,4140,1
20250508,113500,683422591,4140,4140,4140,4140,20
20250508,113400,683339791,4140,4140,4140,4140,0
20250508,113300,683339791,4140,4135,4140,4135,1078
20250508,113200,678882076,4140,4140,4140,4140,100
20250508,113100,678468076,4140,4140,4140,4140,600
20250508,113000,675984076,4135,4140,4140,4135,11
20250508,112900,675938541,4140,4140,4140,4135,746
20250508,112800,672850106,4140,4140,4140,4140,0
20250508,112700,672850106,4140,4140,4140,4140,0
20250508,112600,672850106,4140,4140,4140,4140,1
20250508,112500,672845966,4140,4140,4140,4140,100
20250508,112400,672431966,4135,4140,4140,4135,604
20250508,112300,669934086,4140,4145,4145,4140,908
20250508,112200,666174466,4145,4145,4145,4145,747
20250508,112100,663078151,4145,4145,4145,4145,0
20250508,112000,663078151,4145,4145,4145,4145,4
20250508,111900,663061571,4145,4140,4145,4140,352
20250508,111800,661604031,4145,4140,4145,4140,1708
20250508,111700,654524921,4140,4135,4140,4135,121
20250508,111600,654024231,4135,4160,4160,4130,20052
20250508,111500,571028446,4160,4160,4160,4160,268
20250508,111400,569913566,4170,4170,4170,4170,0
20250508,111300,569913566,4170,4170,4170,4170,12
20250508,111200,569863526,4175,4175,4175,4175,0
20250508,111100,569863526,4175,4175,4175,4175,152
20250508,111000,569228926,4175,4160,4175,4160,474
20250508,110900,567257071,4160,4160,4160,4160,0
20250508,110800,567257071,4160,4165,4165,4160,24
20250508,110700,567157171,4175,4175,4175,4175,0
20250508,110600,567157171,4175,4175,4175,4175,4
20250508,110500,567140471,4175,4175,4175,4175,0
20250508,110400,567140471,4175,4165,4175,4165,20
20250508,110300,567057061,4160,4165,4165,4160,2
20250508,110200,567048736,4160,4160,4160,4160,0
20250508,110100,567048736,4160,4160,4160,4160,200
20250508,110000,566216736,4160,4160,4160,4160,664
20250508,105900,563454496,4160,4165,4165,4160,511
20250508,105800,561328686,4165,4175,4175,4165,3371
20250508,105700,547277351,4175,4175,4175,4175,0
20250508,105600,547277351,4175,4175,4175,4175,191
20250508,105500,546479926,4175,4175,4175,4175,6
20250508,105400,546454876,4175,4175,4175,4175,0
20250508,105300,546454876,4175,4175,4175,4170,549
20250508,105200,544162811,4175,4180,4180,4175,2625
20250508,105100,533196066,4185,4185,4185,4185,0
20250508,105000,533196066,4185,4185,4185,4185,7
20250508,104900,533166771,4185,4185,4185,4185,18
20250508,104800,533091441,4185,4185,4185,4185,8
20250508,104700,533057961,4185,4185,4185,4185,16
20250508,104600,532991001,4185,4185,4185,4185,9
20250508,104500,532953336,4185,4185,4185,4185,0
20250508,104400,532953336,4185,4185,4185,4180,120
20250508,104300,532451616,4180,4180,4185,4180,407
20250508,104200,530750351,4180,4180,4180,4180,99
20250508,104100,530336531,4185,4185,4185,4185,0
20250508,104000,530336531,4185,4180,4185,4180,91
20250508,103900,529955921,4180,4185,4185,4180,1355
20250508,103800,524285621,4185,4185,4185,4185,0
20250508,103700,524285621,4185,4185,4185,4185,0
20250508,103600,524285621,4185,4190,4190,4185,510
20250508,103500,522150571,4190,4195,4195,4185,1541
20250508,103400,515686101,4190,4190,4190,4190,500
20250508,103300,513591101,4185,4185,4185,4185,0
20250508,103200,513591101,4185,4185,4185,4185,0
20250508,103100,513591101,4185,4185,4185,4185,240
20250508,103000,512586701,4185,4190,4190,4185,276
20250508,102900,511431161,4195,4195,4195,4195,0
20250508,102800,511431161,4195,4195,4195,4195,1
20250508,102700,511426966,4185,4185,4185,4185,0
20250508,102600,511426966,4185,4185,4185,4185,1771
20250508,102500,504015331,4185,4185,4185,4185,0
20250508,102400,504015331,4185,4185,4185,4185,251
20250508,102300,502964896,4195,4195,4195,4195,1
20250508,102200,502960701,4190,4200,4200,4190,243
20250508,102100,501942031,4185,4200,4200,4185,198
20250508,102000,501112636,4195,4195,4195,4195,1
20250508,101900,501108441,4205,4205,4205,4205,0
20250508,101800,501108441,4205,4205,4205,4205,87
20250508,101700,500742606,4185,4190,4190,4185,20
20250508,101600,500658816,4195,4195,4195,4195,442
20250508,101500,498804626,4195,4195,4195,4195,46
20250508,101400,498611656,4195,4195,4195,4195,1102
20250508,101300,493988766,4210,4210,4210,4210,1
20250508,101200,493984556,4210,4210,4210,4210,1
20250508,101100,493980346,4195,4195,4195,4190,975
20250508,101000,489890836,4195,4195,4195,4195,5
20250508,100900,489869861,4195,4195,4195,4195,157
20250508,100800,489211246,4210,4210,4210,4210,1
20250508,100700,489207036,4210,4210,4210,4210,93
20250508,100600,488815506,4195,4200,4200,4195,1104
20250508,100500,484183751,4200,4200,4200,4200,0
20250508,100400,484183751,4200,4200,4205,4195,8577
20250508,100300,448160341,4200,4195,4200,4195,810
20250508,100200,444758371,4195,4195,4195,4195,192
20250508,100100,443952931,4195,4195,4195,4195,2
20250508,100000,443944541,4190,4190,4190,4190,639
20250508,095900,441267131,4180,4180,4180,4180,117
20250508,095800,440778071,4190,4190,4190,4190,0
20250508,095700,440778071,4190,4170,4190,4170,105
20250508,095600,440338986,4170,4180,4180,4170,3576
20250508,095500,425408936,4180,4180,4180,4180,0
20250508,095400,425408936,4180,4180,4180,4180,10
20250508,095300,425367136,4195,4195,4195,4195,1
20250508,095200,425362941,4180,4175,4180,4175,266
20250508,095100,424251131,4180,4180,4180,4180,50
20250508,095000,424042131,4180,4180,4180,4180,0
20250508,094900,424042131,4180,4190,4190,4180,2584
20250508,094800,413236081,4190,4180,4190,4180,2
20250508,094700,413227711,4180,4180,4180,4180,50
20250508,094600,413018711,4175,4175,4175,4175,0
20250508,094500,413018711,4175,4185,4195,4175,3070
20250508,094400,400185786,4185,4185,4185,4185,2001
20250508,094300,391811601,4185,4205,4205,4185,8945
20250508,094200,354295621,4210,4205,4210,4205,51
20250508,094100,354081161,4205,4210,4215,4205,903
20250508,094000,350277036,4200,4220,4220,4200,2904
20250508,093900,338050941,4220,4220,4225,4220,2480
20250508,093800,327578611,4220,4225,4225,4220,439
20250508,093700,325725651,4225,4220,4225,4220,476
20250508,093600,323715551,4230,4230,4230,4230,50
20250508,093500,323504051,4220,4215,4230,4215,979
20250508,093400,319369811,4215,4220,4220,4215,817
20250508,093300,315924611,4215,4210,4215,4205,656
20250508,093200,313161896,4210,4210,4210,4210,356
20250508,093100,311663136,4215,4200,4215,4200,6096
20250508,093000,286018926,4200,4195,4200,4195,207
20250508,092900,285150536,4200,4200,4200,4200,170
20250508,092800,284436536,4197,4200,4200,4197,217
20250508,092700,283525286,4200,4195,4200,4195,207
20250508,092600,282656831,4195,4190,4200,4190,692
20250508,092500,279757196,4205,4185,4205,4185,5918
20250508,092400,254952176,4185,4175,4185,4175,454
20250508,092300,253052686,4185,4185,4185,4185,2
20250508,092200,253044316,4170,4185,4185,4170,3253
20250508,092100,239479156,4185,4185,4190,4185,304
20250508,092000,238206246,4185,4175,4185,4175,72
20250508,091900,237905086,4175,4170,4175,4170,546
20250508,091800,235626606,4170,4195,4195,4170,3513
20250508,091700,220955401,4185,4175,4185,4175,3912
20250508,091600,204612471,4175,4170,4180,4170,1094
20250508,091500,200048646,4170,4160,4170,4160,350
20250508,091400,198590646,4170,4170,4170,4170,2250
20250508,091300,189208146,4170,4170,4170,4160,1917
20250508,091200,181230256,4170,4150,4170,4140,4670
20250508,091100,161878276,4150,4155,4155,4150,1629
20250508,091000,155117666,4155,4170,4170,4155,2404
20250508,090900,145124511,4170,4165,4170,4165,2851
20250508,090800,133239361,4160,4175,4175,4160,869
20250508,090700,129619471,4175,4160,4175,4160,416
20250508,090600,127882686,4160,4197,4197,4160,5467
20250508,090500,105087753,4197,4195,4200,4195,3805
20250508,090400,89110160,4195,4190,4200,4190,2073
20250508,090300,80414530,4190,4170,4190,4160,4322
20250508,090200,62341620,4175,4165,4175,4155,9613
20250508,090100,22318460,4170,4157,4170,4155,2185
20250508,090000,13223065,4165,4145,4165,4145,2544
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185400 947790468 4170 4170 4170 4170 14114
3 20250508 185300 947790468 4170 4170 4170 4170 0
4 20250508 185200 947790468 4170 4170 4170 4170 0
5 20250508 185100 947790468 4170 4170 4170 4170 0
6 20250508 185000 947790468 4170 4170 4170 4170 0
7 20250508 184900 947790468 4170 4170 4170 4170 0
8 20250508 184800 947790468 4170 4170 4170 4170 0
9 20250508 184700 947790468 4170 4170 4170 4170 0
10 20250508 184600 947790468 4170 4170 4170 4170 0
11 20250508 184500 947790468 4170 4170 4170 4170 0
12 20250508 184400 947790468 4170 4170 4170 4170 0
13 20250508 184300 947790468 4170 4170 4170 4170 0
14 20250508 184200 947790468 4170 4170 4170 4170 0
15 20250508 184100 947790468 4170 4170 4170 4170 0
16 20250508 184000 947790468 4170 4170 4170 4170 0
17 20250508 183900 947790468 4170 4170 4170 4170 0
18 20250508 183800 947790468 4170 4170 4170 4170 0
19 20250508 183700 947790468 4170 4170 4170 4170 0
20 20250508 183600 947790468 4170 4170 4170 4170 0
21 20250508 183500 947790468 4170 4170 4170 4170 0
22 20250508 183400 947790468 4170 4170 4170 4170 0
23 20250508 183300 947790468 4170 4170 4170 4170 0
24 20250508 183200 947790468 4170 4170 4170 4170 0
25 20250508 183100 947790468 4170 4170 4170 4170 0
26 20250508 183000 947790468 4170 4170 4170 4170 0
27 20250508 182900 947790468 4170 4170 4170 4170 0
28 20250508 182800 947790468 4170 4170 4170 4170 0
29 20250508 182700 947790468 4170 4170 4170 4170 0
30 20250508 182600 947790468 4170 4170 4170 4170 0
31 20250508 182500 947790468 4170 4170 4170 4170 0
32 20250508 182400 947790468 4170 4170 4170 4170 14114
33 20250508 182300 947790468 4170 4170 4170 4170 0
34 20250508 182200 947790468 4170 4170 4170 4170 0
35 20250508 182100 947790468 4170 4170 4170 4170 0
36 20250508 182000 947790468 4170 4170 4170 4170 0
37 20250508 181900 947790468 4170 4170 4170 4170 0
38 20250508 181800 947790468 4170 4170 4170 4170 0
39 20250508 181700 947790468 4170 4170 4170 4170 0
40 20250508 181600 947790468 4170 4170 4170 4170 0
41 20250508 181500 947790468 4170 4170 4170 4170 0
42 20250508 181400 947790468 4170 4170 4170 4170 0
43 20250508 181300 947790468 4170 4170 4170 4170 0
44 20250508 181200 947790468 4170 4170 4170 4170 0
45 20250508 181100 947790468 4170 4170 4170 4170 0
46 20250508 181000 947790468 4170 4170 4170 4170 0
47 20250508 180900 947790468 4170 4170 4170 4170 0
48 20250508 180800 947790468 4170 4170 4170 4170 0
49 20250508 180700 947790468 4170 4170 4170 4170 0
50 20250508 180600 947790468 4170 4170 4170 4170 0
51 20250508 180500 947790468 4170 4170 4170 4170 0
52 20250508 180400 947790468 4170 4170 4170 4170 0
53 20250508 180300 947790468 4170 4170 4170 4170 0
54 20250508 180200 947790468 4170 4170 4170 4170 0
55 20250508 180100 947790468 4170 4170 4170 4170 0
56 20250508 180000 947790468 4170 4170 4170 4170 0
57 20250508 175900 947790468 4170 4170 4170 4170 0
58 20250508 175800 947790468 4170 4170 4170 4170 0
59 20250508 175700 947790468 4170 4170 4170 4170 0
60 20250508 175600 947790468 4170 4170 4170 4170 0
61 20250508 175500 947790468 4170 4170 4170 4170 0
62 20250508 175400 947790468 4170 4170 4170 4170 14114
63 20250508 175300 947790468 4170 4170 4170 4170 0
64 20250508 175200 947790468 4170 4170 4170 4170 0
65 20250508 175100 947790468 4170 4170 4170 4170 0
66 20250508 175000 947790468 4170 4170 4170 4170 0
67 20250508 174900 947790468 4170 4170 4170 4170 0
68 20250508 174800 947790468 4170 4170 4170 4170 0
69 20250508 174700 947790468 4170 4170 4170 4170 0
70 20250508 174600 947790468 4170 4170 4170 4170 0
71 20250508 174500 947790468 4170 4170 4170 4170 0
72 20250508 174400 947790468 4170 4170 4170 4170 0
73 20250508 174300 947790468 4170 4170 4170 4170 0
74 20250508 174200 947790468 4170 4170 4170 4170 0
75 20250508 174100 947790468 4170 4170 4170 4170 0
76 20250508 174000 947790468 4170 4170 4170 4170 0
77 20250508 173900 947790468 4170 4170 4170 4170 0
78 20250508 173800 947790468 4170 4170 4170 4170 0
79 20250508 173700 947790468 4170 4170 4170 4170 0
80 20250508 173600 947790468 4170 4170 4170 4170 0
81 20250508 173500 947790468 4170 4170 4170 4170 0
82 20250508 173400 947790468 4170 4170 4170 4170 0
83 20250508 173300 947790468 4170 4170 4170 4170 0
84 20250508 173200 947790468 4170 4170 4170 4170 0
85 20250508 173100 947790468 4170 4170 4170 4170 0
86 20250508 173000 947790468 4170 4170 4170 4170 0
87 20250508 172900 947790468 4170 4170 4170 4170 0
88 20250508 172800 947790468 4170 4170 4170 4170 0
89 20250508 172700 947790468 4170 4170 4170 4170 0
90 20250508 172600 947790468 4170 4170 4170 4170 0
91 20250508 172500 947790468 4170 4170 4170 4170 0
92 20250508 172400 947790468 4170 4170 4170 4170 14114
93 20250508 172300 947790468 4170 4170 4170 4170 0
94 20250508 172200 947790468 4170 4170 4170 4170 0
95 20250508 172100 947790468 4170 4170 4170 4170 0
96 20250508 172000 947790468 4170 4170 4170 4170 0
97 20250508 171900 947790468 4170 4170 4170 4170 0
98 20250508 171800 947790468 4170 4170 4170 4170 0
99 20250508 171700 947790468 4170 4170 4170 4170 0
100 20250508 171600 947790468 4170 4170 4170 4170 0
101 20250508 171500 947790468 4170 4170 4170 4170 0
102 20250508 171400 947790468 4170 4170 4170 4170 0
103 20250508 171300 947790468 4170 4170 4170 4170 0
104 20250508 171200 947790468 4170 4170 4170 4170 0
105 20250508 171100 947790468 4170 4170 4170 4170 0
106 20250508 171000 947790468 4170 4170 4170 4170 0
107 20250508 170900 947790468 4170 4170 4170 4170 0
108 20250508 170800 947790468 4170 4170 4170 4170 0
109 20250508 170700 947790468 4170 4170 4170 4170 0
110 20250508 170600 947790468 4170 4170 4170 4170 0
111 20250508 170500 947790468 4170 4170 4170 4170 0
112 20250508 170400 947790468 4170 4170 4170 4170 0
113 20250508 170300 947790468 4170 4170 4170 4170 0
114 20250508 170200 947790468 4170 4170 4170 4170 0
115 20250508 170100 947790468 4170 4170 4170 4170 0
116 20250508 170000 947790468 4170 4170 4170 4170 0
117 20250508 165900 947790468 4170 4170 4170 4170 0
118 20250508 165800 947790468 4170 4170 4170 4170 0
119 20250508 165700 947790468 4170 4170 4170 4170 0
120 20250508 165600 947790468 4170 4170 4170 4170 0
121 20250508 165500 947790468 4170 4170 4170 4170 0
122 20250508 165400 947790468 4170 4170 4170 4170 14114
123 20250508 165300 947790468 4170 4170 4170 4170 0
124 20250508 165200 947790468 4170 4170 4170 4170 0
125 20250508 165100 947790468 4170 4170 4170 4170 0
126 20250508 165000 947790468 4170 4170 4170 4170 0
127 20250508 164900 947790468 4170 4170 4170 4170 0
128 20250508 164800 947790468 4170 4170 4170 4170 0
129 20250508 164700 947790468 4170 4170 4170 4170 0
130 20250508 164600 947790468 4170 4170 4170 4170 0
131 20250508 164500 947790468 4170 4170 4170 4170 0
132 20250508 164400 947790468 4170 4170 4170 4170 0
133 20250508 164300 947790468 4170 4170 4170 4170 0
134 20250508 164200 947790468 4170 4170 4170 4170 0
135 20250508 164100 947790468 4170 4170 4170 4170 0
136 20250508 164000 947790468 4170 4170 4170 4170 0
137 20250508 163900 947790468 4170 4170 4170 4170 0
138 20250508 163800 947790468 4170 4170 4170 4170 0
139 20250508 163700 947790468 4170 4170 4170 4170 0
140 20250508 163600 947790468 4170 4170 4170 4170 0
141 20250508 163500 947790468 4170 4170 4170 4170 0
142 20250508 163400 947790468 4170 4170 4170 4170 0
143 20250508 163300 947790468 4170 4170 4170 4170 0
144 20250508 163200 947790468 4170 4170 4170 4170 0
145 20250508 163100 947790468 4170 4170 4170 4170 0
146 20250508 163000 947790468 4170 4170 4170 4170 0
147 20250508 162900 947790468 4170 4170 4170 4170 0
148 20250508 162800 947790468 4170 4170 4170 4170 0
149 20250508 162700 947790468 4170 4170 4170 4170 0
150 20250508 162600 947790468 4170 4170 4170 4170 0
151 20250508 162500 947790468 4170 4170 4170 4170 0
152 20250508 162400 947790468 4170 4170 4170 4170 14114
153 20250508 162300 947790468 4170 4170 4170 4170 0
154 20250508 162200 947790468 4170 4170 4170 4170 0
155 20250508 162100 947790468 4170 4170 4170 4170 0
156 20250508 162000 947790468 4170 4170 4170 4170 0
157 20250508 161900 947790468 4170 4170 4170 4170 0
158 20250508 161800 947790468 4170 4170 4170 4170 0
159 20250508 161700 947790468 4170 4170 4170 4170 0
160 20250508 161600 947790468 4170 4170 4170 4170 0
161 20250508 161500 947790468 4170 4170 4170 4170 0
162 20250508 161400 947790468 4170 4170 4170 4170 0
163 20250508 161300 947790468 4170 4170 4170 4170 0
164 20250508 161200 947790468 4170 4170 4170 4170 0
165 20250508 161100 947790468 4170 4170 4170 4170 0
166 20250508 161000 947790468 4170 4170 4170 4170 0
167 20250508 160900 947790468 4170 4170 4170 4170 0
168 20250508 160800 947790468 4170 4170 4170 4170 0
169 20250508 160700 947790468 4170 4170 4170 4170 0
170 20250508 160600 947790468 4170 4170 4170 4170 0
171 20250508 160500 947790468 4170 4170 4170 4170 0
172 20250508 160400 947790468 4170 4170 4170 4170 0
173 20250508 160300 947790468 4170 4170 4170 4170 0
174 20250508 160200 947790468 4170 4170 4170 4170 0
175 20250508 160100 947790468 4170 4170 4170 4170 0
176 20250508 160000 947790468 4170 4170 4170 4170 0
177 20250508 155900 947790468 4170 4170 4170 4170 0
178 20250508 155800 947790468 4170 4170 4170 4170 0
179 20250508 155700 947790468 4170 4170 4170 4170 0
180 20250508 155600 947790468 4170 4170 4170 4170 0
181 20250508 155500 947790468 4170 4170 4170 4170 0
182 20250508 155400 947790468 4170 4170 4170 4170 14114
183 20250508 155300 947790468 4170 4170 4170 4170 0
184 20250508 155200 947790468 4170 4170 4170 4170 0
185 20250508 155100 947790468 4170 4170 4170 4170 0
186 20250508 155000 947790468 4170 4170 4170 4170 0
187 20250508 154900 947790468 4170 4170 4170 4170 0
188 20250508 154800 947790468 4170 4170 4170 4170 0
189 20250508 154700 947790468 4170 4170 4170 4170 0
190 20250508 154600 947790468 4170 4170 4170 4170 0
191 20250508 154500 947790468 4170 4170 4170 4170 0
192 20250508 154400 947790468 4170 4170 4170 4170 0
193 20250508 154300 947790468 4170 4170 4170 4170 0
194 20250508 154200 947790468 4170 4170 4170 4170 0
195 20250508 154100 947790468 4170 4170 4170 4170 0
196 20250508 154000 947790468 4170 4170 4170 4170 0
197 20250508 153900 947790468 4170 4170 4170 4170 0
198 20250508 153800 947790468 4170 4170 4170 4170 0
199 20250508 153700 947790468 4170 4170 4170 4170 0
200 20250508 153600 947790468 4170 4170 4170 4170 0
201 20250508 153500 947790468 4170 4170 4170 4170 0
202 20250508 153400 947790468 4170 4170 4170 4170 0
203 20250508 153300 947790468 4170 4170 4170 4170 0
204 20250508 153200 947790468 4170 4170 4170 4170 0
205 20250508 153100 947790468 4170 4170 4170 4170 0
206 20250508 153000 947790468 4170 4170 4170 4170 14114
207 20250508 152900 888935088 4170 4170 4170 4170 0
208 20250508 152800 888935088 4170 4170 4170 4170 0
209 20250508 152700 888935088 4170 4170 4170 4170 0
210 20250508 152600 888935088 4170 4170 4170 4170 0
211 20250508 152500 888935088 4170 4170 4170 4170 0
212 20250508 152400 888935088 4170 4170 4170 4170 0
213 20250508 152300 888935088 4170 4170 4170 4170 0
214 20250508 152200 888935088 4170 4170 4170 4170 0
215 20250508 152100 888935088 4170 4170 4170 4170 0
216 20250508 152000 888935088 4170 4170 4170 4170 0
217 20250508 151900 888935088 4170 4165 4170 4165 2657
218 20250508 151800 877857258 4165 4165 4165 4165 385
219 20250508 151700 876253733 4165 4165 4165 4165 137
220 20250508 151600 875683128 4165 4165 4165 4165 48
221 20250508 151500 875483208 4165 4165 4165 4165 1
222 20250508 151400 875479043 4145 4150 4150 4145 2202
223 20250508 151300 866350828 4150 4150 4150 4150 0
224 20250508 151200 866350828 4150 4170 4170 4150 1116
225 20250508 151100 861719128 4160 4165 4165 4155 2588
226 20250508 151000 850956718 4167 4167 4167 4167 145
227 20250508 150900 850352503 4165 4170 4170 4165 679
228 20250508 150800 847522073 4170 4170 4170 4170 489
229 20250508 150700 845482943 4170 4170 4170 4170 239
230 20250508 150600 844486313 4170 4170 4170 4170 0
231 20250508 150500 844486313 4170 4170 4170 4170 22
232 20250508 150400 844394573 4150 4170 4170 4150 2
233 20250508 150300 844386253 4150 4160 4160 4150 2000
234 20250508 150200 836074723 4160 4167 4167 4160 1599
235 20250508 150100 829418773 4167 4167 4167 4167 0
236 20250508 150000 829418773 4167 4170 4170 4167 17
237 20250508 145900 829347901 4170 4167 4170 4167 25
238 20250508 145800 829243693 4165 4165 4165 4165 0
239 20250508 145700 829243693 4165 4165 4165 4165 0
240 20250508 145600 829243693 4165 4165 4165 4165 1108
241 20250508 145500 824628873 4165 4170 4170 4165 636
242 20250508 145400 821979733 4165 4175 4175 4165 738
243 20250508 145300 818904653 4175 4175 4175 4175 0
244 20250508 145200 818904653 4175 4175 4175 4175 0
245 20250508 145100 818904653 4175 4180 4180 4175 286
246 20250508 145000 817710418 4175 4175 4175 4175 1
247 20250508 144900 817706243 4175 4175 4175 4175 1
248 20250508 144800 817702068 4175 4175 4175 4175 183
249 20250508 144700 816938043 4180 4175 4180 4175 110
250 20250508 144600 816478743 4180 4170 4180 4170 848
251 20250508 144500 812937198 4175 4175 4175 4175 0
252 20250508 144400 812937198 4175 4175 4175 4175 0
253 20250508 144300 812937198 4175 4175 4175 4175 92
254 20250508 144200 812553098 4175 4175 4175 4175 43
255 20250508 144100 812373573 4175 4175 4175 4175 0
256 20250508 144000 812373573 4175 4175 4175 4175 3
257 20250508 143900 812361048 4180 4180 4180 4180 0
258 20250508 143800 812361048 4180 4180 4180 4180 0
259 20250508 143700 812361048 4180 4180 4180 4180 0
260 20250508 143600 812361048 4180 4180 4180 4180 0
261 20250508 143500 812361048 4180 4180 4180 4180 1
262 20250508 143400 812356868 4170 4175 4180 4170 4068
263 20250508 143300 795383803 4170 4170 4170 4170 0
264 20250508 143200 795383803 4170 4170 4170 4170 0
265 20250508 143100 795383803 4170 4170 4170 4170 1
266 20250508 143000 795379633 4165 4165 4165 4165 4
267 20250508 142900 795362973 4165 4165 4165 4165 60
268 20250508 142800 795113073 4170 4170 4170 4170 6
269 20250508 142700 795088053 4170 4170 4170 4170 1
270 20250508 142600 795083883 4170 4175 4175 4170 151
271 20250508 142500 794453498 4170 4175 4175 4170 222
272 20250508 142400 793527163 4170 4170 4170 4170 1
273 20250508 142300 793522993 4170 4170 4170 4170 0
274 20250508 142200 793522993 4170 4175 4175 4170 944
275 20250508 142100 789582993 4175 4175 4175 4175 25
276 20250508 142000 789478618 4175 4175 4175 4175 30
277 20250508 141900 789353368 4175 4175 4175 4175 0
278 20250508 141800 789353368 4175 4175 4175 4175 6
279 20250508 141700 789328318 4180 4177 4180 4175 242
280 20250508 141600 788317483 4180 4165 4180 4165 773
281 20250508 141500 785089808 4160 4160 4160 4160 0
282 20250508 141400 785089808 4160 4160 4160 4160 0
283 20250508 141300 785089808 4160 4160 4160 4160 0
284 20250508 141200 785089808 4160 4160 4160 4160 0
285 20250508 141100 785089808 4160 4160 4160 4160 0
286 20250508 141000 785089808 4160 4160 4160 4160 0
287 20250508 140900 785089808 4160 4160 4160 4160 0
288 20250508 140800 785089808 4160 4160 4160 4160 0
289 20250508 140700 785089808 4160 4160 4160 4160 451
290 20250508 140600 783213648 4165 4165 4165 4165 5
291 20250508 140500 783192823 4160 4160 4160 4160 0
292 20250508 140400 783192823 4160 4160 4160 4160 30
293 20250508 140300 783068023 4165 4165 4165 4165 0
294 20250508 140200 783068023 4165 4165 4165 4165 0
295 20250508 140100 783068023 4165 4165 4165 4165 0
296 20250508 140000 783068023 4165 4165 4165 4165 0
297 20250508 135900 783068023 4165 4165 4165 4165 0
298 20250508 135800 783068023 4165 4165 4165 4165 3
299 20250508 135700 783055528 4165 4165 4165 4165 10
300 20250508 135600 783013878 4150 4150 4150 4150 0
301 20250508 135500 783013878 4150 4150 4150 4150 0
302 20250508 135400 783013878 4150 4150 4150 4150 0
303 20250508 135300 783013878 4150 4165 4165 4150 330
304 20250508 135200 781640673 4150 4165 4165 4150 223
305 20250508 135100 780712928 4170 4170 4170 4170 36
306 20250508 135000 780562808 4165 4165 4165 4165 10
307 20250508 134900 780521158 4150 4150 4150 4150 69
308 20250508 134800 780234808 4165 4150 4165 4150 21
309 20250508 134700 780147463 4150 4150 4150 4150 0
310 20250508 134600 780147463 4150 4150 4150 4150 0
311 20250508 134500 780147463 4150 4150 4150 4150 100
312 20250508 134400 779732463 4150 4150 4150 4150 0
313 20250508 134300 779732463 4150 4145 4150 4145 70
314 20250508 134200 779442213 4165 4165 4165 4165 0
315 20250508 134100 779442213 4165 4165 4165 4165 0
316 20250508 134000 779442213 4165 4145 4165 4145 2
317 20250508 133900 779433903 4145 4145 4145 4145 470
318 20250508 133800 777485753 4145 4145 4145 4145 0
319 20250508 133700 777485753 4145 4145 4145 4145 0
320 20250508 133600 777485753 4145 4170 4170 4145 201
321 20250508 133500 776651768 4170 4170 4170 4170 0
322 20250508 133400 776651768 4170 4170 4170 4170 0
323 20250508 133300 776651768 4170 4170 4170 4170 21
324 20250508 133200 776564198 4170 4170 4170 4170 0
325 20250508 133100 776564198 4170 4160 4170 4160 500
326 20250508 133000 774480678 4145 4145 4145 4145 0
327 20250508 132900 774480678 4145 4145 4145 4145 0
328 20250508 132800 774480678 4145 4145 4145 4145 601
329 20250508 132700 771989533 4145 4145 4145 4145 2
330 20250508 132600 771981243 4145 4145 4145 4145 0
331 20250508 132500 771981243 4145 4160 4160 4145 1053
332 20250508 132400 767600778 4160 4160 4160 4160 260
333 20250508 132300 766519178 4170 4170 4170 4170 499
334 20250508 132200 764438348 4170 4170 4170 4170 0
335 20250508 132100 764438348 4170 4170 4170 4170 135
336 20250508 132000 763875398 4160 4160 4160 4160 91
337 20250508 131900 763496838 4160 4160 4160 4160 0
338 20250508 131800 763496838 4160 4170 4170 4160 41
339 20250508 131700 763326258 4170 4170 4170 4170 1
340 20250508 131600 763322088 4170 4170 4170 4170 0
341 20250508 131500 763322088 4170 4170 4170 4170 100
342 20250508 131400 762905088 4160 4165 4165 4160 301
343 20250508 131300 761652778 4160 4160 4160 4160 147
344 20250508 131200 761041258 4150 4150 4150 4150 0
345 20250508 131100 761041258 4150 4150 4150 4150 1
346 20250508 131000 761037108 4150 4150 4150 4150 100
347 20250508 130900 760622108 4160 4160 4160 4160 0
348 20250508 130800 760622108 4160 4160 4160 4160 50
349 20250508 130700 760414108 4145 4145 4145 4145 0
350 20250508 130600 760414108 4145 4145 4145 4145 1
351 20250508 130500 760409963 4145 4145 4145 4145 118
352 20250508 130400 759920853 4145 4145 4145 4145 0
353 20250508 130300 759920853 4145 4145 4145 4145 0
354 20250508 130200 759920853 4145 4145 4145 4145 0
355 20250508 130100 759920853 4145 4145 4145 4145 0
356 20250508 130000 759920853 4145 4150 4150 4145 2
357 20250508 125900 759912558 4160 4160 4160 4160 0
358 20250508 125800 759912558 4160 4160 4160 4160 0
359 20250508 125700 759912558 4160 4160 4160 4160 0
360 20250508 125600 759912558 4160 4160 4160 4160 5
361 20250508 125500 759891758 4160 4160 4160 4160 1
362 20250508 125400 759887598 4165 4165 4165 4165 0
363 20250508 125300 759887598 4165 4170 4170 4165 2
364 20250508 125200 759879263 4150 4150 4150 4150 1
365 20250508 125100 759875113 4170 4170 4170 4170 0
366 20250508 125000 759875113 4170 4170 4170 4170 0
367 20250508 124900 759875113 4170 4170 4170 4170 0
368 20250508 124800 759875113 4170 4170 4170 4170 4
369 20250508 124700 759858433 4185 4185 4185 4185 0
370 20250508 124600 759858433 4185 4145 4185 4145 1000
371 20250508 124500 755678858 4145 4140 4145 4140 241
372 20250508 124400 754680283 4145 4145 4145 4145 1
373 20250508 124300 754676138 4155 4155 4155 4155 39
374 20250508 124200 754514093 4155 4155 4155 4150 16
375 20250508 124100 754447618 4140 4155 4155 4140 859
376 20250508 124000 750885808 4155 4160 4160 4155 268
377 20250508 123900 749772258 4155 4160 4160 4155 354
378 20250508 123800 748300193 4165 4165 4165 4165 0
379 20250508 123700 748300193 4165 4165 4165 4165 0
380 20250508 123600 748300193 4165 4165 4165 4165 66
381 20250508 123500 748025303 4180 4180 4180 4180 100
382 20250508 123400 747607303 4185 4185 4185 4185 0
383 20250508 123300 747607303 4185 4185 4185 4185 0
384 20250508 123200 747607303 4185 4185 4185 4185 0
385 20250508 123100 747607303 4185 4170 4185 4165 510
386 20250508 123000 745477993 4180 4175 4180 4175 30
387 20250508 122900 745352738 4185 4170 4185 4170 240
388 20250508 122800 744351268 4170 4170 4170 4170 82
389 20250508 122700 744009328 4175 4175 4175 4175 500
390 20250508 122600 741921828 4175 4170 4175 4170 122
391 20250508 122500 741413028 4165 4165 4165 4160 838
392 20250508 122400 737922763 4165 4165 4165 4165 80
393 20250508 122300 737589563 4160 4160 4160 4160 524
394 20250508 122200 735409723 4160 4160 4160 4160 475
395 20250508 122100 733433723 4160 4155 4160 4155 563
396 20250508 122000 731093083 4145 4145 4145 4145 338
397 20250508 121900 729692073 4145 4145 4145 4145 526
398 20250508 121800 727511803 4140 4140 4140 4140 1138
399 20250508 121700 722800483 4140 4140 4140 4140 0
400 20250508 121600 722800483 4140 4140 4140 4140 0
401 20250508 121500 722800483 4140 4140 4140 4140 55
402 20250508 121400 722572783 4140 4142 4142 4140 287
403 20250508 121300 721384121 4140 4140 4140 4140 0
404 20250508 121200 721384121 4140 4140 4140 4140 617
405 20250508 121100 718829741 4145 4145 4145 4145 3
406 20250508 121000 718817306 4145 4145 4145 4145 1
407 20250508 120900 718813161 4140 4145 4145 4140 224
408 20250508 120800 717885746 4150 4150 4150 4150 0
409 20250508 120700 717885746 4150 4150 4150 4150 1026
410 20250508 120600 713627846 4145 4145 4150 4145 84
411 20250508 120500 713279421 4140 4140 4140 4140 2
412 20250508 120400 713271141 4145 4145 4145 4145 100
413 20250508 120300 712856641 4140 4140 4140 4140 217
414 20250508 120200 711958261 4140 4140 4140 4140 2
415 20250508 120100 711949981 4140 4140 4140 4140 91
416 20250508 120000 711573241 4130 4125 4135 4125 867
417 20250508 115900 707993226 4125 4130 4130 4125 202
418 20250508 115800 707159971 4130 4130 4130 4130 5
419 20250508 115700 707139321 4130 4130 4130 4130 1
420 20250508 115600 707135191 4125 4125 4125 4125 67
421 20250508 115500 706858816 4125 4130 4130 4125 1407
422 20250508 115400 701051486 4135 4135 4135 4135 1
423 20250508 115300 701047351 4135 4135 4135 4135 50
424 20250508 115200 700840601 4130 4130 4130 4130 1
425 20250508 115100 700836471 4130 4130 4130 4130 0
426 20250508 115000 700836471 4130 4130 4130 4130 1
427 20250508 114900 700832341 4135 4135 4135 4135 130
428 20250508 114800 700294791 4135 4130 4135 4130 108
429 20250508 114700 699848746 4130 4130 4130 4130 51
430 20250508 114600 699638116 4130 4140 4140 4120 444
431 20250508 114500 697808576 4140 4140 4140 4140 250
432 20250508 114400 696773576 4140 4130 4140 4120 1544
433 20250508 114300 690404216 4135 4135 4135 4135 0
434 20250508 114200 690404216 4135 4130 4135 4130 201
435 20250508 114100 689574081 4130 4130 4130 4130 1116
436 20250508 114000 684965001 4135 4135 4135 4135 202
437 20250508 113900 684129731 4135 4135 4135 4135 160
438 20250508 113800 683468131 4140 4140 4140 4140 10
439 20250508 113700 683426731 4140 4140 4140 4140 0
440 20250508 113600 683426731 4140 4140 4140 4140 1
441 20250508 113500 683422591 4140 4140 4140 4140 20
442 20250508 113400 683339791 4140 4140 4140 4140 0
443 20250508 113300 683339791 4140 4135 4140 4135 1078
444 20250508 113200 678882076 4140 4140 4140 4140 100
445 20250508 113100 678468076 4140 4140 4140 4140 600
446 20250508 113000 675984076 4135 4140 4140 4135 11
447 20250508 112900 675938541 4140 4140 4140 4135 746
448 20250508 112800 672850106 4140 4140 4140 4140 0
449 20250508 112700 672850106 4140 4140 4140 4140 0
450 20250508 112600 672850106 4140 4140 4140 4140 1
451 20250508 112500 672845966 4140 4140 4140 4140 100
452 20250508 112400 672431966 4135 4140 4140 4135 604
453 20250508 112300 669934086 4140 4145 4145 4140 908
454 20250508 112200 666174466 4145 4145 4145 4145 747
455 20250508 112100 663078151 4145 4145 4145 4145 0
456 20250508 112000 663078151 4145 4145 4145 4145 4
457 20250508 111900 663061571 4145 4140 4145 4140 352
458 20250508 111800 661604031 4145 4140 4145 4140 1708
459 20250508 111700 654524921 4140 4135 4140 4135 121
460 20250508 111600 654024231 4135 4160 4160 4130 20052
461 20250508 111500 571028446 4160 4160 4160 4160 268
462 20250508 111400 569913566 4170 4170 4170 4170 0
463 20250508 111300 569913566 4170 4170 4170 4170 12
464 20250508 111200 569863526 4175 4175 4175 4175 0
465 20250508 111100 569863526 4175 4175 4175 4175 152
466 20250508 111000 569228926 4175 4160 4175 4160 474
467 20250508 110900 567257071 4160 4160 4160 4160 0
468 20250508 110800 567257071 4160 4165 4165 4160 24
469 20250508 110700 567157171 4175 4175 4175 4175 0
470 20250508 110600 567157171 4175 4175 4175 4175 4
471 20250508 110500 567140471 4175 4175 4175 4175 0
472 20250508 110400 567140471 4175 4165 4175 4165 20
473 20250508 110300 567057061 4160 4165 4165 4160 2
474 20250508 110200 567048736 4160 4160 4160 4160 0
475 20250508 110100 567048736 4160 4160 4160 4160 200
476 20250508 110000 566216736 4160 4160 4160 4160 664
477 20250508 105900 563454496 4160 4165 4165 4160 511
478 20250508 105800 561328686 4165 4175 4175 4165 3371
479 20250508 105700 547277351 4175 4175 4175 4175 0
480 20250508 105600 547277351 4175 4175 4175 4175 191
481 20250508 105500 546479926 4175 4175 4175 4175 6
482 20250508 105400 546454876 4175 4175 4175 4175 0
483 20250508 105300 546454876 4175 4175 4175 4170 549
484 20250508 105200 544162811 4175 4180 4180 4175 2625
485 20250508 105100 533196066 4185 4185 4185 4185 0
486 20250508 105000 533196066 4185 4185 4185 4185 7
487 20250508 104900 533166771 4185 4185 4185 4185 18
488 20250508 104800 533091441 4185 4185 4185 4185 8
489 20250508 104700 533057961 4185 4185 4185 4185 16
490 20250508 104600 532991001 4185 4185 4185 4185 9
491 20250508 104500 532953336 4185 4185 4185 4185 0
492 20250508 104400 532953336 4185 4185 4185 4180 120
493 20250508 104300 532451616 4180 4180 4185 4180 407
494 20250508 104200 530750351 4180 4180 4180 4180 99
495 20250508 104100 530336531 4185 4185 4185 4185 0
496 20250508 104000 530336531 4185 4180 4185 4180 91
497 20250508 103900 529955921 4180 4185 4185 4180 1355
498 20250508 103800 524285621 4185 4185 4185 4185 0
499 20250508 103700 524285621 4185 4185 4185 4185 0
500 20250508 103600 524285621 4185 4190 4190 4185 510
501 20250508 103500 522150571 4190 4195 4195 4185 1541
502 20250508 103400 515686101 4190 4190 4190 4190 500
503 20250508 103300 513591101 4185 4185 4185 4185 0
504 20250508 103200 513591101 4185 4185 4185 4185 0
505 20250508 103100 513591101 4185 4185 4185 4185 240
506 20250508 103000 512586701 4185 4190 4190 4185 276
507 20250508 102900 511431161 4195 4195 4195 4195 0
508 20250508 102800 511431161 4195 4195 4195 4195 1
509 20250508 102700 511426966 4185 4185 4185 4185 0
510 20250508 102600 511426966 4185 4185 4185 4185 1771
511 20250508 102500 504015331 4185 4185 4185 4185 0
512 20250508 102400 504015331 4185 4185 4185 4185 251
513 20250508 102300 502964896 4195 4195 4195 4195 1
514 20250508 102200 502960701 4190 4200 4200 4190 243
515 20250508 102100 501942031 4185 4200 4200 4185 198
516 20250508 102000 501112636 4195 4195 4195 4195 1
517 20250508 101900 501108441 4205 4205 4205 4205 0
518 20250508 101800 501108441 4205 4205 4205 4205 87
519 20250508 101700 500742606 4185 4190 4190 4185 20
520 20250508 101600 500658816 4195 4195 4195 4195 442
521 20250508 101500 498804626 4195 4195 4195 4195 46
522 20250508 101400 498611656 4195 4195 4195 4195 1102
523 20250508 101300 493988766 4210 4210 4210 4210 1
524 20250508 101200 493984556 4210 4210 4210 4210 1
525 20250508 101100 493980346 4195 4195 4195 4190 975
526 20250508 101000 489890836 4195 4195 4195 4195 5
527 20250508 100900 489869861 4195 4195 4195 4195 157
528 20250508 100800 489211246 4210 4210 4210 4210 1
529 20250508 100700 489207036 4210 4210 4210 4210 93
530 20250508 100600 488815506 4195 4200 4200 4195 1104
531 20250508 100500 484183751 4200 4200 4200 4200 0
532 20250508 100400 484183751 4200 4200 4205 4195 8577
533 20250508 100300 448160341 4200 4195 4200 4195 810
534 20250508 100200 444758371 4195 4195 4195 4195 192
535 20250508 100100 443952931 4195 4195 4195 4195 2
536 20250508 100000 443944541 4190 4190 4190 4190 639
537 20250508 095900 441267131 4180 4180 4180 4180 117
538 20250508 095800 440778071 4190 4190 4190 4190 0
539 20250508 095700 440778071 4190 4170 4190 4170 105
540 20250508 095600 440338986 4170 4180 4180 4170 3576
541 20250508 095500 425408936 4180 4180 4180 4180 0
542 20250508 095400 425408936 4180 4180 4180 4180 10
543 20250508 095300 425367136 4195 4195 4195 4195 1
544 20250508 095200 425362941 4180 4175 4180 4175 266
545 20250508 095100 424251131 4180 4180 4180 4180 50
546 20250508 095000 424042131 4180 4180 4180 4180 0
547 20250508 094900 424042131 4180 4190 4190 4180 2584
548 20250508 094800 413236081 4190 4180 4190 4180 2
549 20250508 094700 413227711 4180 4180 4180 4180 50
550 20250508 094600 413018711 4175 4175 4175 4175 0
551 20250508 094500 413018711 4175 4185 4195 4175 3070
552 20250508 094400 400185786 4185 4185 4185 4185 2001
553 20250508 094300 391811601 4185 4205 4205 4185 8945
554 20250508 094200 354295621 4210 4205 4210 4205 51
555 20250508 094100 354081161 4205 4210 4215 4205 903
556 20250508 094000 350277036 4200 4220 4220 4200 2904
557 20250508 093900 338050941 4220 4220 4225 4220 2480
558 20250508 093800 327578611 4220 4225 4225 4220 439
559 20250508 093700 325725651 4225 4220 4225 4220 476
560 20250508 093600 323715551 4230 4230 4230 4230 50
561 20250508 093500 323504051 4220 4215 4230 4215 979
562 20250508 093400 319369811 4215 4220 4220 4215 817
563 20250508 093300 315924611 4215 4210 4215 4205 656
564 20250508 093200 313161896 4210 4210 4210 4210 356
565 20250508 093100 311663136 4215 4200 4215 4200 6096
566 20250508 093000 286018926 4200 4195 4200 4195 207
567 20250508 092900 285150536 4200 4200 4200 4200 170
568 20250508 092800 284436536 4197 4200 4200 4197 217
569 20250508 092700 283525286 4200 4195 4200 4195 207
570 20250508 092600 282656831 4195 4190 4200 4190 692
571 20250508 092500 279757196 4205 4185 4205 4185 5918
572 20250508 092400 254952176 4185 4175 4185 4175 454
573 20250508 092300 253052686 4185 4185 4185 4185 2
574 20250508 092200 253044316 4170 4185 4185 4170 3253
575 20250508 092100 239479156 4185 4185 4190 4185 304
576 20250508 092000 238206246 4185 4175 4185 4175 72
577 20250508 091900 237905086 4175 4170 4175 4170 546
578 20250508 091800 235626606 4170 4195 4195 4170 3513
579 20250508 091700 220955401 4185 4175 4185 4175 3912
580 20250508 091600 204612471 4175 4170 4180 4170 1094
581 20250508 091500 200048646 4170 4160 4170 4160 350
582 20250508 091400 198590646 4170 4170 4170 4170 2250
583 20250508 091300 189208146 4170 4170 4170 4160 1917
584 20250508 091200 181230256 4170 4150 4170 4140 4670
585 20250508 091100 161878276 4150 4155 4155 4150 1629
586 20250508 091000 155117666 4155 4170 4170 4155 2404
587 20250508 090900 145124511 4170 4165 4170 4165 2851
588 20250508 090800 133239361 4160 4175 4175 4160 869
589 20250508 090700 129619471 4175 4160 4175 4160 416
590 20250508 090600 127882686 4160 4197 4197 4160 5467
591 20250508 090500 105087753 4197 4195 4200 4195 3805
592 20250508 090400 89110160 4195 4190 4200 4190 2073
593 20250508 090300 80414530 4190 4170 4190 4160 4322
594 20250508 090200 62341620 4175 4165 4175 4155 9613
595 20250508 090100 22318460 4170 4157 4170 4155 2185
596 20250508 090000 13223065 4165 4145 4165 4145 2544