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
025620/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185400,1749812785,7990,7990,7990,7990,3332
20250508,185300,1749812785,7990,7990,7990,7990,0
20250508,185200,1749812785,7990,7990,7990,7990,0
20250508,185100,1749812785,7990,7990,7990,7990,0
20250508,185000,1749812785,7990,7990,7990,7990,0
20250508,184900,1749812785,7990,7990,7990,7990,0
20250508,184800,1749812785,7990,7990,7990,7990,0
20250508,184700,1749812785,7990,7990,7990,7990,0
20250508,184600,1749812785,7990,7990,7990,7990,0
20250508,184500,1749812785,7990,7990,7990,7990,0
20250508,184400,1749812785,7990,7990,7990,7990,0
20250508,184300,1749812785,7990,7990,7990,7990,0
20250508,184200,1749812785,7990,7990,7990,7990,0
20250508,184100,1749812785,7990,7990,7990,7990,0
20250508,184000,1749812785,7990,7990,7990,7990,0
20250508,183900,1749812785,7990,7990,7990,7990,0
20250508,183800,1749812785,7990,7990,7990,7990,0
20250508,183700,1749812785,7990,7990,7990,7990,0
20250508,183600,1749812785,7990,7990,7990,7990,0
20250508,183500,1749812785,7990,7990,7990,7990,0
20250508,183400,1749812785,7990,7990,7990,7990,0
20250508,183300,1749812785,7990,7990,7990,7990,0
20250508,183200,1749812785,7990,7990,7990,7990,0
20250508,183100,1749812785,7990,7990,7990,7990,0
20250508,183000,1749812785,7990,7990,7990,7990,0
20250508,182900,1749812785,7990,7990,7990,7990,0
20250508,182800,1749812785,7990,7990,7990,7990,0
20250508,182700,1749812785,7990,7990,7990,7990,0
20250508,182600,1749812785,7990,7990,7990,7990,0
20250508,182500,1749812785,7990,7990,7990,7990,0
20250508,182400,1749812785,7990,7990,7990,7990,3332
20250508,182300,1749812785,7990,7990,7990,7990,0
20250508,182200,1749812785,7990,7990,7990,7990,0
20250508,182100,1749812785,7990,7990,7990,7990,0
20250508,182000,1749812785,7990,7990,7990,7990,0
20250508,181900,1749812785,7990,7990,7990,7990,0
20250508,181800,1749812785,7990,7990,7990,7990,0
20250508,181700,1749812785,7990,7990,7990,7990,0
20250508,181600,1749812785,7990,7990,7990,7990,0
20250508,181500,1749812785,7990,7990,7990,7990,0
20250508,181400,1749812785,7990,7990,7990,7990,0
20250508,181300,1749812785,7990,7990,7990,7990,0
20250508,181200,1749812785,7990,7990,7990,7990,0
20250508,181100,1749812785,7990,7990,7990,7990,0
20250508,181000,1749812785,7990,7990,7990,7990,0
20250508,180900,1749812785,7990,7990,7990,7990,0
20250508,180800,1749812785,7990,7990,7990,7990,0
20250508,180700,1749812785,7990,7990,7990,7990,0
20250508,180600,1749812785,7990,7990,7990,7990,0
20250508,180500,1749812785,7990,7990,7990,7990,0
20250508,180400,1749812785,7990,7990,7990,7990,0
20250508,180300,1749812785,7990,7990,7990,7990,0
20250508,180200,1749812785,7990,7990,7990,7990,0
20250508,180100,1749812785,7990,7990,7990,7990,0
20250508,180000,1749812785,7990,7990,7990,7990,0
20250508,175900,1749812785,7990,7990,7990,7990,0
20250508,175800,1749812785,7990,7990,7990,7990,0
20250508,175700,1749812785,7990,7990,7990,7990,0
20250508,175600,1749812785,7990,7990,7990,7990,0
20250508,175500,1749812785,7990,7990,7990,7990,0
20250508,175400,1749812785,7990,7990,7990,7990,3332
20250508,175300,1749812785,7990,7990,7990,7990,0
20250508,175200,1749812785,7990,7990,7990,7990,0
20250508,175100,1749812785,7990,7990,7990,7990,0
20250508,175000,1749812785,7990,7990,7990,7990,0
20250508,174900,1749812785,7990,7990,7990,7990,0
20250508,174800,1749812785,7990,7990,7990,7990,0
20250508,174700,1749812785,7990,7990,7990,7990,0
20250508,174600,1749812785,7990,7990,7990,7990,0
20250508,174500,1749812785,7990,7990,7990,7990,0
20250508,174400,1749812785,7990,7990,7990,7990,0
20250508,174300,1749812785,7990,7990,7990,7990,0
20250508,174200,1749812785,7990,7990,7990,7990,0
20250508,174100,1749812785,7990,7990,7990,7990,0
20250508,174000,1749812785,7990,7990,7990,7990,0
20250508,173900,1749812785,7990,7990,7990,7990,0
20250508,173800,1749812785,7990,7990,7990,7990,0
20250508,173700,1749812785,7990,7990,7990,7990,0
20250508,173600,1749812785,7990,7990,7990,7990,0
20250508,173500,1749812785,7990,7990,7990,7990,0
20250508,173400,1749812785,7990,7990,7990,7990,0
20250508,173300,1749812785,7990,7990,7990,7990,0
20250508,173200,1749812785,7990,7990,7990,7990,0
20250508,173100,1749812785,7990,7990,7990,7990,0
20250508,173000,1749812785,7990,7990,7990,7990,0
20250508,172900,1749812785,7990,7990,7990,7990,0
20250508,172800,1749812785,7990,7990,7990,7990,0
20250508,172700,1749812785,7990,7990,7990,7990,0
20250508,172600,1749812785,7990,7990,7990,7990,0
20250508,172500,1749812785,7990,7990,7990,7990,0
20250508,172400,1749812785,7990,7990,7990,7990,3332
20250508,172300,1749812785,7990,7990,7990,7990,0
20250508,172200,1749812785,7990,7990,7990,7990,0
20250508,172100,1749812785,7990,7990,7990,7990,0
20250508,172000,1749812785,7990,7990,7990,7990,0
20250508,171900,1749812785,7990,7990,7990,7990,0
20250508,171800,1749812785,7990,7990,7990,7990,0
20250508,171700,1749812785,7990,7990,7990,7990,0
20250508,171600,1749812785,7990,7990,7990,7990,0
20250508,171500,1749812785,7990,7990,7990,7990,0
20250508,171400,1749812785,7990,7990,7990,7990,0
20250508,171300,1749812785,7990,7990,7990,7990,0
20250508,171200,1749812785,7990,7990,7990,7990,0
20250508,171100,1749812785,7990,7990,7990,7990,0
20250508,171000,1749812785,7990,7990,7990,7990,0
20250508,170900,1749812785,7990,7990,7990,7990,0
20250508,170800,1749812785,7990,7990,7990,7990,0
20250508,170700,1749812785,7990,7990,7990,7990,0
20250508,170600,1749812785,7990,7990,7990,7990,0
20250508,170500,1749812785,7990,7990,7990,7990,0
20250508,170400,1749812785,7990,7990,7990,7990,0
20250508,170300,1749812785,7990,7990,7990,7990,0
20250508,170200,1749812785,7990,7990,7990,7990,0
20250508,170100,1749812785,7990,7990,7990,7990,0
20250508,170000,1749812785,7990,7990,7990,7990,0
20250508,165900,1749812785,7990,7990,7990,7990,0
20250508,165800,1749812785,7990,7990,7990,7990,0
20250508,165700,1749812785,7990,7990,7990,7990,0
20250508,165600,1749812785,7990,7990,7990,7990,0
20250508,165500,1749812785,7990,7990,7990,7990,0
20250508,165400,1749812785,7990,7990,7990,7990,3332
20250508,165300,1749812785,7990,7990,7990,7990,0
20250508,165200,1749812785,7990,7990,7990,7990,0
20250508,165100,1749812785,7990,7990,7990,7990,0
20250508,165000,1749812785,7990,7990,7990,7990,0
20250508,164900,1749812785,7990,7990,7990,7990,0
20250508,164800,1749812785,7990,7990,7990,7990,0
20250508,164700,1749812785,7990,7990,7990,7990,0
20250508,164600,1749812785,7990,7990,7990,7990,0
20250508,164500,1749812785,7990,7990,7990,7990,0
20250508,164400,1749812785,7990,7990,7990,7990,0
20250508,164300,1749812785,7990,7990,7990,7990,0
20250508,164200,1749812785,7990,7990,7990,7990,0
20250508,164100,1749812785,7990,7990,7990,7990,0
20250508,164000,1749812785,7990,7990,7990,7990,0
20250508,163900,1749812785,7990,7990,7990,7990,0
20250508,163800,1749812785,7990,7990,7990,7990,0
20250508,163700,1749812785,7990,7990,7990,7990,0
20250508,163600,1749812785,7990,7990,7990,7990,0
20250508,163500,1749812785,7990,7990,7990,7990,0
20250508,163400,1749812785,7990,7990,7990,7990,0
20250508,163300,1749812785,7990,7990,7990,7990,0
20250508,163200,1749812785,7990,7990,7990,7990,0
20250508,163100,1749812785,7990,7990,7990,7990,0
20250508,163000,1749812785,7990,7990,7990,7990,0
20250508,162900,1749812785,7990,7990,7990,7990,0
20250508,162800,1749812785,7990,7990,7990,7990,0
20250508,162700,1749812785,7990,7990,7990,7990,0
20250508,162600,1749812785,7990,7990,7990,7990,0
20250508,162500,1749812785,7990,7990,7990,7990,0
20250508,162400,1749812785,7990,7990,7990,7990,3332
20250508,162300,1749812785,7990,7990,7990,7990,0
20250508,162200,1749812785,7990,7990,7990,7990,0
20250508,162100,1749812785,7990,7990,7990,7990,0
20250508,162000,1749812785,7990,7990,7990,7990,0
20250508,161900,1749812785,7990,7990,7990,7990,0
20250508,161800,1749812785,7990,7990,7990,7990,0
20250508,161700,1749812785,7990,7990,7990,7990,0
20250508,161600,1749812785,7990,7990,7990,7990,0
20250508,161500,1749812785,7990,7990,7990,7990,0
20250508,161400,1749812785,7990,7990,7990,7990,0
20250508,161300,1749812785,7990,7990,7990,7990,0
20250508,161200,1749812785,7990,7990,7990,7990,0
20250508,161100,1749812785,7990,7990,7990,7990,0
20250508,161000,1749812785,7990,7990,7990,7990,0
20250508,160900,1749812785,7990,7990,7990,7990,0
20250508,160800,1749812785,7990,7990,7990,7990,0
20250508,160700,1749812785,7990,7990,7990,7990,0
20250508,160600,1749812785,7990,7990,7990,7990,0
20250508,160500,1749812785,7990,7990,7990,7990,0
20250508,160400,1749812785,7990,7990,7990,7990,0
20250508,160300,1749812785,7990,7990,7990,7990,0
20250508,160200,1749812785,7990,7990,7990,7990,0
20250508,160100,1749812785,7990,7990,7990,7990,0
20250508,160000,1749812785,7990,7990,7990,7990,0
20250508,155900,1749812785,7990,7990,7990,7990,0
20250508,155800,1749812785,7990,7990,7990,7990,0
20250508,155700,1749812785,7990,7990,7990,7990,0
20250508,155600,1749812785,7990,7990,7990,7990,0
20250508,155500,1749812785,7990,7990,7990,7990,0
20250508,155400,1749812785,7990,7990,7990,7990,3332
20250508,155300,1749812785,7990,7990,7990,7990,0
20250508,155200,1749812785,7990,7990,7990,7990,0
20250508,155100,1749812785,7990,7990,7990,7990,0
20250508,155000,1749812785,7990,7990,7990,7990,0
20250508,154900,1749812785,7990,7990,7990,7990,0
20250508,154800,1749812785,7990,7990,7990,7990,0
20250508,154700,1749812785,7990,7990,7990,7990,0
20250508,154600,1749812785,7990,7990,7990,7990,0
20250508,154500,1749812785,7990,7990,7990,7990,0
20250508,154400,1749812785,7990,7990,7990,7990,0
20250508,154300,1749812785,7990,7990,7990,7990,0
20250508,154200,1749812785,7990,7990,7990,7990,0
20250508,154100,1749812785,7990,7990,7990,7990,0
20250508,154000,1749812785,7990,7990,7990,7990,0
20250508,153900,1749812785,7990,7990,7990,7990,0
20250508,153800,1749812785,7990,7990,7990,7990,0
20250508,153700,1749812785,7990,7990,7990,7990,0
20250508,153600,1749812785,7990,7990,7990,7990,0
20250508,153500,1749812785,7990,7990,7990,7990,0
20250508,153400,1749812785,7990,7990,7990,7990,0
20250508,153300,1749812785,7990,7990,7990,7990,0
20250508,153200,1749812785,7990,7990,7990,7990,0
20250508,153100,1749812785,7990,7990,7990,7990,0
20250508,153000,1749812785,7990,7990,7990,7990,3332
20250508,152900,1723190105,8000,8000,8000,8000,0
20250508,152800,1723190105,8000,8000,8000,8000,0
20250508,152700,1723190105,8000,8000,8000,8000,0
20250508,152600,1723190105,8000,8000,8000,8000,0
20250508,152500,1723190105,8000,8000,8000,8000,0
20250508,152400,1723190105,8000,8000,8000,8000,0
20250508,152300,1723190105,8000,8000,8000,8000,0
20250508,152200,1723190105,8000,8000,8000,8000,0
20250508,152100,1723190105,8000,8000,8000,8000,0
20250508,152000,1723190105,8000,8000,8000,8000,0
20250508,151900,1723190105,8000,8020,8020,8000,688
20250508,151800,1717681345,8010,8020,8020,8010,132
20250508,151700,1716623605,8020,8030,8030,8020,89
20250508,151600,1715909535,8030,8030,8030,8030,10
20250508,151500,1715829235,8030,8060,8060,8020,493
20250508,151400,1711869965,8060,8060,8060,8060,1
20250508,151300,1711861905,8130,8170,8170,8040,10161
20250508,151200,1629772985,8180,8180,8180,8180,395
20250508,151100,1626541885,8180,8190,8190,8170,40
20250508,151000,1626214895,8190,8180,8190,8180,261
20250508,150900,1624079855,8170,8180,8180,8170,12
20250508,150800,1623981805,8180,8160,8180,8160,31
20250508,150700,1623728825,8180,8180,8180,8180,2
20250508,150600,1623712465,8160,8170,8170,8160,3
20250508,150500,1623687965,8160,8160,8160,8160,74
20250508,150400,1623084125,8160,8150,8160,8150,55
20250508,150300,1622635825,8150,8150,8150,8150,0
20250508,150200,1622635825,8150,8130,8150,8130,1789
20250508,150100,1608074755,8130,8130,8130,8130,0
20250508,150000,1608074755,8130,8130,8130,8130,3
20250508,145900,1608050365,8130,8120,8130,8100,180
20250508,145800,1606590075,8130,8130,8130,8130,0
20250508,145700,1606590075,8130,8120,8130,8110,184
20250508,145600,1605096135,8100,8100,8110,8100,322
20250508,145500,1602486015,8070,8070,8070,8070,0
20250508,145400,1602486015,8070,8070,8070,8070,119
20250508,145300,1601525685,8070,8070,8070,8070,5
20250508,145200,1601485335,8070,8070,8070,8070,0
20250508,145100,1601485335,8070,8070,8070,8070,10
20250508,145000,1601404635,8060,8060,8060,8060,161
20250508,144900,1600106975,8060,8070,8070,8060,1325
20250508,144800,1589427075,8080,8080,8080,8080,324
20250508,144700,1586809155,8060,8060,8060,8060,301
20250508,144600,1584383095,8090,8070,8090,8060,660
20250508,144500,1579056905,8110,8070,8110,8070,83
20250508,144400,1578387055,8070,8070,8070,8070,109
20250508,144300,1577507425,8080,8080,8080,8080,100
20250508,144200,1576699425,8080,8080,8080,8080,3
20250508,144100,1576675185,8090,8090,8090,8080,107
20250508,144000,1575809955,8100,8070,8100,8070,109
20250508,143900,1574928555,8070,8100,8100,8070,215
20250508,143800,1573187505,8100,8100,8100,8100,5
20250508,143700,1573147005,8110,8070,8110,8070,15
20250508,143600,1573025395,8070,8070,8070,8070,496
20250508,143500,1569022675,8070,8070,8070,8070,1
20250508,143400,1569014605,8070,8080,8080,8060,103
20250508,143300,1568183285,8090,8090,8090,8090,41
20250508,143200,1567851595,8090,8090,8090,8090,48
20250508,143100,1567463275,8090,8090,8090,8090,1
20250508,143000,1567455185,8090,8090,8090,8090,27
20250508,142900,1567236755,8080,8100,8140,8080,608
20250508,142800,1562314815,8100,8180,8190,8090,1896
20250508,142700,1546938195,8200,8200,8200,8200,4
20250508,142600,1546905395,8200,8230,8230,8200,173
20250508,142500,1545486035,8230,8230,8230,8230,6
20250508,142400,1545436655,8230,8230,8230,8230,20
20250508,142300,1545272055,8230,8230,8230,8230,0
20250508,142200,1545272055,8230,8270,8270,8230,14
20250508,142100,1545156655,8270,8280,8280,8270,273
20250508,142000,1542896915,8280,8230,8280,8230,22
20250508,141900,1542715185,8230,8250,8250,8230,519
20250508,141800,1538435475,8250,8250,8280,8250,409
20250508,141700,1535053845,8250,8220,8250,8220,409
20250508,141600,1531691185,8210,8210,8210,8210,53
20250508,141500,1531256055,8200,8200,8200,8200,56
20250508,141400,1530796855,8200,8210,8210,8190,173
20250508,141300,1529378155,8210,8200,8210,8200,96
20250508,141200,1528590165,8200,8200,8200,8200,1
20250508,141100,1528581965,8150,8150,8150,8150,0
20250508,141000,1528581965,8150,8220,8220,8150,253
20250508,140900,1526506015,8150,8150,8150,8150,0
20250508,140800,1526506015,8150,8150,8150,8130,689
20250508,140700,1520893065,8150,8210,8210,8150,391
20250508,140600,1517704745,8210,8210,8210,8210,138
20250508,140500,1516571765,8210,8170,8210,8170,4
20250508,140400,1516538965,8150,8190,8200,8150,574
20250508,140300,1511836435,8190,8190,8190,8190,12
20250508,140200,1511738155,8150,8160,8160,8150,47
20250508,140100,1511354865,8160,8160,8160,8160,64
20250508,140000,1510832625,8150,8130,8150,8130,96
20250508,135900,1510051495,8130,8130,8130,8130,45
20250508,135800,1509685645,8160,8110,8160,8110,2
20250508,135700,1509669375,8100,8120,8120,8100,612
20250508,135600,1504705525,8110,8120,8120,8110,697
20250508,135500,1499050765,8120,8160,8200,8110,1532
20250508,135400,1486579325,8150,8210,8210,8150,908
20250508,135300,1479157695,8230,8230,8230,8160,112
20250508,135200,1478238045,8260,8240,8260,8220,259
20250508,135100,1476106285,8230,8260,8260,8230,411
20250508,135000,1472722205,8260,8310,8340,8230,893
20250508,134900,1465315455,8320,8350,8380,8320,2106
20250508,134800,1447714385,8350,8310,8350,8300,521
20250508,134700,1443378625,8300,8280,8320,8250,6549
20250508,134600,1389073025,8280,8240,8280,8240,2710
20250508,134500,1366711665,8250,8240,8250,8240,1264
20250508,134400,1356292115,8230,8190,8230,8190,2966
20250508,134300,1331970715,8190,8180,8190,8180,686
20250508,134200,1326352935,8170,8170,8170,8160,91
20250508,134100,1325609475,8170,8170,8170,8170,200
20250508,134000,1323975475,8170,8170,8170,8170,1
20250508,133900,1323967305,8130,8170,8170,8130,510
20250508,133800,1319806445,8120,8120,8160,8120,391
20250508,133700,1316622765,8110,8140,8140,8110,1055
20250508,133600,1308042405,8140,8170,8170,8100,586
20250508,133500,1303284495,8170,8170,8170,8170,64
20250508,133400,1302761615,8170,8160,8170,8160,16
20250508,133300,1302630955,8170,8140,8170,8140,1322
20250508,133200,1291852425,8140,8110,8140,8110,202
20250508,133100,1290214175,8110,8110,8110,8100,725
20250508,133000,1284341615,8110,8110,8110,8110,55
20250508,132900,1283895565,8100,8100,8100,8100,93
20250508,132800,1283142265,8140,8140,8140,8140,1
20250508,132700,1283134125,8100,8100,8100,8100,36
20250508,132600,1282842525,8100,8100,8100,8100,285
20250508,132500,1280534025,8100,8100,8100,8100,131
20250508,132400,1279472925,8100,8100,8100,8100,30
20250508,132300,1279229925,8100,8100,8100,8100,212
20250508,132200,1277512725,8100,8100,8100,8100,11
20250508,132100,1277423625,8100,8100,8100,8100,692
20250508,132000,1271818425,8110,8120,8120,8100,339
20250508,131900,1269069105,8120,8150,8150,8120,146
20250508,131800,1267883405,8150,8120,8150,8120,799
20250508,131700,1261377555,8120,8130,8130,8120,11
20250508,131600,1261288205,8150,8150,8150,8150,243
20250508,131500,1259307755,8150,8150,8150,8150,187
20250508,131400,1257783705,8150,8150,8150,8150,345
20250508,131300,1254971955,8150,8120,8150,8120,1292
20250508,131200,1244468845,8090,8090,8090,8090,0
20250508,131100,1244468845,8090,8120,8120,8090,39
20250508,131000,1244152195,8120,8120,8120,8120,131
20250508,130900,1243088475,8100,8100,8100,8100,297
20250508,130800,1240682775,8100,8120,8130,8100,521
20250508,130700,1236452345,8100,8120,8120,8100,178
20250508,130600,1235007005,8140,8140,8140,8130,97
20250508,130500,1234217725,8160,8150,8160,8150,1118
20250508,130400,1225105895,8120,8120,8120,8120,103
20250508,130300,1224269535,8120,8120,8120,8120,7
20250508,130200,1224212695,8115,8140,8140,8115,974
20250508,130100,1216290605,8150,8130,8150,8130,20
20250508,130000,1216127865,8140,8130,8140,8130,350
20250508,125900,1213280785,8130,8130,8130,8100,23
20250508,125800,1213093975,8130,8130,8130,8130,0
20250508,125700,1213093975,8130,8130,8130,8130,8
20250508,125600,1213028935,8130,8130,8130,8130,5
20250508,125500,1212988285,8130,8130,8130,8130,0
20250508,125400,1212988285,8130,8130,8130,8130,0
20250508,125300,1212988285,8130,8120,8130,8120,190
20250508,125200,1211443595,8120,8120,8120,8090,86
20250508,125100,1210745875,8120,8110,8120,8110,175
20250508,125000,1209324975,8110,8100,8110,8100,61
20250508,124900,1208830865,8100,8100,8120,8100,65
20250508,124800,1208304345,8100,8110,8120,8100,442
20250508,124700,1204722375,8100,8100,8100,8100,1
20250508,124600,1204714275,8100,8110,8110,8100,132
20250508,124500,1203644635,8140,8140,8140,8140,33
20250508,124400,1203376015,8140,8100,8150,8100,470
20250508,124300,1199548855,8100,8100,8100,8100,31
20250508,124200,1199297755,8100,8100,8100,8080,109
20250508,124100,1198416555,8100,8100,8100,8100,1030
20250508,124000,1190073555,8090,8040,8090,8040,1513
20250508,123900,1177850235,8010,8030,8040,8010,101
20250508,123800,1177039225,7980,8020,8020,7970,499
20250508,123700,1173047485,8020,8020,8020,8020,6
20250508,123600,1172999365,8050,8060,8060,8050,10
20250508,123500,1172918815,8060,8060,8060,8060,2
20250508,123400,1172902695,8100,8100,8100,8100,0
20250508,123300,1172902695,8100,8100,8100,8100,0
20250508,123200,1172902695,8100,8000,8100,8000,261
20250508,123100,1170812395,8000,7970,8120,7970,2033
20250508,123000,1154419985,7950,7950,7950,7950,0
20250508,122900,1154419985,7950,7950,7950,7950,0
20250508,122800,1154419985,7950,7950,7950,7950,0
20250508,122700,1154419985,7950,7950,7950,7950,57
20250508,122600,1153966835,7950,7950,7950,7950,40
20250508,122500,1153648835,7950,7950,7950,7880,904
20250508,122400,1146496005,7950,7950,7950,7950,1
20250508,122300,1146488055,7950,7970,7970,7950,540
20250508,122200,1142192555,8000,8000,8000,8000,0
20250508,122100,1142192555,8000,8000,8000,8000,0
20250508,122000,1142192555,8000,7990,8000,7990,166
20250508,121900,1140865525,7990,7990,7990,7990,0
20250508,121800,1140865525,7990,7990,7990,7990,1
20250508,121700,1140857535,8000,8000,8000,8000,0
20250508,121600,1140857535,8000,7990,8000,7990,210
20250508,121500,1139178285,7990,7990,7990,7990,0
20250508,121400,1139178285,7990,7990,7990,7990,0
20250508,121300,1139178285,7990,7990,7990,7990,0
20250508,121200,1139178285,7990,7990,7990,7990,0
20250508,121100,1139178285,7990,7990,7990,7990,0
20250508,121000,1139178285,7990,7990,7990,7990,0
20250508,120900,1139178285,7990,7990,7990,7990,0
20250508,120800,1139178285,7990,7990,7990,7990,0
20250508,120700,1139178285,7990,7990,7990,7990,10
20250508,120600,1139098385,8010,8010,8010,8010,3
20250508,120500,1139074355,8010,8010,8010,8010,1
20250508,120400,1139066345,8010,8000,8010,8000,200
20250508,120300,1137464945,8020,8020,8020,7930,472
20250508,120200,1133705615,8020,8000,8020,8000,200
20250508,120100,1132102195,7940,7940,7940,7940,4
20250508,120000,1132070435,7940,7970,7970,7940,877
20250508,115900,1125096205,7950,7950,8020,7930,1699
20250508,115800,1111536715,7900,7950,7950,7900,15
20250508,115700,1111417665,7900,7900,7970,7900,946
20250508,115600,1103898485,7850,7850,7850,7850,0
20250508,115500,1103898485,7850,7850,7850,7850,1
20250508,115400,1103890635,7820,7930,7930,7820,642
20250508,115300,1098842595,7920,7920,7920,7920,0
20250508,115200,1098842595,7920,7920,7920,7920,0
20250508,115100,1098842595,7920,7920,7920,7920,10
20250508,115000,1098763395,7910,7910,7910,7910,10
20250508,114900,1098684295,7910,7910,7970,7910,611
20250508,114800,1093835995,7910,7910,7910,7910,0
20250508,114700,1093835995,7910,7910,7910,7910,0
20250508,114600,1093835995,7910,7900,7910,7900,370
20250508,114500,1090911645,7910,7910,7910,7910,122
20250508,114400,1089946625,7910,7860,7910,7860,141
20250508,114300,1088832615,7920,7880,7920,7880,447
20250508,114200,1085298755,7910,7910,7910,7910,1
20250508,114100,1085290845,7840,7870,7870,7840,190
20250508,114000,1083799915,7860,7860,7860,7860,0
20250508,113900,1083799915,7860,7910,7910,7860,878
20250508,113800,1076869165,7910,7910,7910,7910,0
20250508,113700,1076869165,7910,7930,7930,7910,91
20250508,113600,1076148075,7930,7930,7930,7930,0
20250508,113500,1076148075,7930,7970,7970,7930,53
20250508,113400,1075725735,7940,7940,7940,7940,20
20250508,113300,1075566935,7940,7940,7940,7940,165
20250508,113200,1074256835,7970,7970,7970,7970,10
20250508,113100,1074177135,7960,7960,7960,7960,2
20250508,113000,1074161215,7970,7970,7970,7970,1
20250508,112900,1074153245,7920,7940,7940,7920,474
20250508,112800,1070394335,7930,7950,7950,7930,39
20250508,112700,1070084935,7950,7950,7950,7950,14
20250508,112600,1069973635,7930,7930,7930,7930,53
20250508,112500,1069553345,7970,7970,7970,7970,52
20250508,112400,1069138905,7930,7930,7930,7930,4
20250508,112300,1069107185,7930,7930,7930,7930,6
20250508,112200,1069059605,7970,7930,7970,7930,70
20250508,112100,1068502575,7910,7910,7910,7910,0
20250508,112000,1068502575,7910,7910,7910,7910,25
20250508,111900,1068304825,7930,7950,7950,7930,101
20250508,111800,1067503875,7960,7960,7960,7960,5
20250508,111700,1067464075,7960,7960,7960,7960,3
20250508,111600,1067440195,7980,7980,7980,7980,0
20250508,111500,1067440195,7980,7900,7980,7890,273
20250508,111400,1065283515,7900,7950,7950,7900,2478
20250508,111300,1045667185,7950,7950,7950,7950,431
20250508,111200,1042240735,7950,7950,7950,7950,0
20250508,111100,1042240735,7950,7950,7950,7950,600
20250508,111000,1037470735,7950,7950,7950,7950,1
20250508,110900,1037462785,8000,8000,8000,8000,581
20250508,110800,1032814785,8000,8000,8000,8000,2
20250508,110700,1032798785,7990,7950,7990,7950,11
20250508,110600,1032711295,7950,7950,7950,7950,149
20250508,110500,1031526745,7950,7990,7990,7950,11
20250508,110400,1031439255,7950,7950,7950,7950,0
20250508,110300,1031439255,7950,7950,7950,7950,0
20250508,110200,1031439255,7950,7950,8000,7950,517
20250508,110100,1027307015,7940,7980,7980,7940,1524
20250508,110000,1015189625,8010,8010,8010,8010,263
20250508,105900,1013082995,7970,7980,7980,7970,155
20250508,105800,1011847565,7970,8020,8020,7970,612
20250508,105700,1006958825,8030,8050,8050,8030,30
20250508,105600,1006717625,8050,8050,8050,8050,10
20250508,105500,1006637125,8050,8040,8050,8040,3
20250508,105400,1006612995,8050,8010,8070,8010,310
20250508,105300,1004129695,7950,8000,8000,7950,399
20250508,105200,1000947325,8010,8010,8010,8010,75
20250508,105100,1000346575,8010,8010,8010,8010,25
20250508,105000,1000146325,8020,7990,8020,7990,575
20250508,104900,995545865,8000,8000,8000,8000,42
20250508,104800,995209865,8000,8000,8000,8000,1
20250508,104700,995201865,8000,8000,8000,8000,76
20250508,104600,994593865,7960,8000,8000,7960,306
20250508,104500,992149315,8000,8020,8020,8000,428
20250508,104400,988720695,8030,8000,8040,8000,39
20250508,104300,988408195,8000,8090,8100,8000,576
20250508,104200,983784825,8100,8100,8150,7950,2070
20250508,104100,967186185,8150,8100,8150,8090,224
20250508,104000,965363465,8140,8130,8140,8130,178
20250508,103900,963914685,8140,8140,8150,8110,109
20250508,103800,963027685,8150,8070,8150,8070,497
20250508,103700,958987575,8110,8120,8120,8070,2015
20250508,103600,942627775,8130,8130,8180,8120,1092
20250508,103500,933719355,8120,8090,8180,8090,1037
20250508,103400,925293155,8100,8070,8100,8070,469
20250508,103300,921499185,8020,8000,8070,7990,418
20250508,103200,918151915,8010,8030,8030,8010,155
20250508,103100,916908065,7980,7980,7980,7980,0
20250508,103000,916908065,7980,7980,7980,7980,12
20250508,102900,916812305,7980,7950,8060,7950,700
20250508,102800,911219265,7910,7910,7910,7900,129
20250508,102700,910199545,7910,7930,7930,7910,1002
20250508,102600,902266155,7970,7970,7970,7970,1
20250508,102500,902258185,7930,7950,8000,7920,420
20250508,102400,898925835,8000,8000,8000,7910,2368
20250508,102300,880100885,8040,8070,8070,7830,669
20250508,102200,874758495,8070,8150,8230,7710,5299
20250508,102100,832741055,8230,8200,8250,8150,2349
20250508,102000,813449315,8200,8160,8200,8140,1557
20250508,101900,800728715,8160,8150,8180,8130,774
20250508,101800,794413845,8190,8120,8200,8110,1880
20250508,101700,779106695,8120,8020,8120,8020,867
20250508,101600,772089785,8020,8080,8090,8020,83
20250508,101500,771420445,8110,7960,8110,7960,1364
20250508,101400,760414275,7960,7930,7960,7920,279
20250508,101300,758204035,7920,7940,7940,7920,93
20250508,101200,757465795,7930,7920,7930,7920,142
20250508,101100,756341075,7920,7940,7940,7920,628
20250508,101000,751360965,7940,7940,7940,7940,106
20250508,100900,750519325,7920,7940,7990,7920,161
20250508,100800,749241225,7880,7950,7950,7880,448
20250508,100700,745698705,7940,7960,7960,7940,255
20250508,100600,743669955,7960,7960,7990,7960,89
20250508,100500,742960015,7960,7980,7980,7960,153
20250508,100400,741740915,7980,7910,7980,7910,319
20250508,100300,739201185,7950,7960,7970,7900,622
20250508,100200,734266575,7920,8000,8000,7910,2088
20250508,100100,717624335,8000,8050,8090,8000,1567
20250508,100000,705065715,8040,8000,8050,7990,1335
20250508,095900,694363115,8020,8050,8100,8000,1819
20250508,095800,679780015,8040,8000,8040,8000,212
20250508,095700,678077625,8000,8010,8050,7980,2434
20250508,095600,658608335,8010,8050,8050,8010,24
20250508,095500,658415615,8050,8030,8050,8010,1361
20250508,095400,647507755,8030,8040,8050,8020,1557
20250508,095300,635013595,8070,8140,8140,8070,1251
20250508,095200,624874525,8110,8120,8150,8110,596
20250508,095100,620021415,8160,8180,8200,7980,3019
20250508,095000,595435735,8180,8070,8180,8070,1436
20250508,094900,583774345,8060,8100,8130,8050,712
20250508,094800,578022305,8090,8090,8180,8030,4100
20250508,094700,544859215,8000,7890,8000,7870,2278
20250508,094600,526766995,7890,7880,7930,7860,1759
20250508,094500,512886625,7900,7860,7900,7850,168
20250508,094400,511566445,7890,7880,7910,7830,1450
20250508,094300,500154585,7880,8320,8320,7840,7762
20250508,094200,436914465,7930,7930,7930,7930,0
20250508,094100,436914465,7930,7860,7930,7840,5220
20250508,094000,395712685,7830,7880,7890,7780,2886
20250508,093900,373110025,7880,7770,7890,7770,7687
20250508,093800,313030135,7770,7690,7770,7690,5003
20250508,093700,274389705,7690,7690,7690,7690,1
20250508,093600,274382015,7660,7680,7680,7660,1389
20250508,093500,263717295,7680,7730,7750,7680,1094
20250508,093400,255248705,7740,7720,7770,7680,2585
20250508,093300,235247785,7740,7590,7740,7590,2113
20250508,093200,219097755,7640,7610,7640,7550,2251
20250508,093100,201923125,7640,7640,7680,7600,1880
20250508,093000,187590365,7640,7570,7770,7570,4747
20250508,092900,151183015,7570,7580,7590,7530,1550
20250508,092800,139434925,7570,7480,7580,7480,2999
20250508,092700,116818365,7470,7440,7470,7430,132
20250508,092600,115833505,7460,7450,7460,7450,44
20250508,092500,115505615,7420,7420,7420,7420,0
20250508,092400,115505615,7420,7420,7440,7420,212
20250508,092300,113929355,7440,7440,7440,7440,123
20250508,092200,113014235,7410,7430,7440,7410,306
20250508,092100,110742805,7490,7470,7500,7450,1711
20250508,092000,97925555,7470,7370,7470,7350,2051
20250508,091900,82695735,7370,7320,7370,7320,675
20250508,091800,77750755,7300,7290,7300,7290,230
20250508,091700,76072055,7300,7270,7300,7270,141
20250508,091600,75044685,7250,7250,7250,7250,40
20250508,091500,74754685,7245,7210,7245,7210,141
20250508,091400,73735420,7210,7140,7210,7120,703
20250508,091300,68699240,7110,7110,7110,7110,3015
20250508,091200,47262590,7110,7110,7110,7110,121
20250508,091100,46402280,7100,7120,7120,7100,813
20250508,091000,40621620,7160,7120,7160,7120,582
20250508,090900,36474500,7120,7120,7130,7120,613
20250508,090800,32109890,7120,7210,7210,7120,1133
20250508,090700,24023660,7200,7170,7200,7140,1161
20250508,090600,15718050,7180,7180,7180,7180,0
20250508,090500,15718050,7180,7170,7180,7170,931
20250508,090400,9042670,7210,7210,7210,7210,0
20250508,090300,9042670,7210,7210,7210,7210,105
20250508,090200,8285620,7210,7210,7220,7210,1002
20250508,090100,1059870,7210,7210,7210,7210,0
20250508,090000,1059870,7210,7210,7210,7210,147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185400 1749812785 7990 7990 7990 7990 3332
3 20250508 185300 1749812785 7990 7990 7990 7990 0
4 20250508 185200 1749812785 7990 7990 7990 7990 0
5 20250508 185100 1749812785 7990 7990 7990 7990 0
6 20250508 185000 1749812785 7990 7990 7990 7990 0
7 20250508 184900 1749812785 7990 7990 7990 7990 0
8 20250508 184800 1749812785 7990 7990 7990 7990 0
9 20250508 184700 1749812785 7990 7990 7990 7990 0
10 20250508 184600 1749812785 7990 7990 7990 7990 0
11 20250508 184500 1749812785 7990 7990 7990 7990 0
12 20250508 184400 1749812785 7990 7990 7990 7990 0
13 20250508 184300 1749812785 7990 7990 7990 7990 0
14 20250508 184200 1749812785 7990 7990 7990 7990 0
15 20250508 184100 1749812785 7990 7990 7990 7990 0
16 20250508 184000 1749812785 7990 7990 7990 7990 0
17 20250508 183900 1749812785 7990 7990 7990 7990 0
18 20250508 183800 1749812785 7990 7990 7990 7990 0
19 20250508 183700 1749812785 7990 7990 7990 7990 0
20 20250508 183600 1749812785 7990 7990 7990 7990 0
21 20250508 183500 1749812785 7990 7990 7990 7990 0
22 20250508 183400 1749812785 7990 7990 7990 7990 0
23 20250508 183300 1749812785 7990 7990 7990 7990 0
24 20250508 183200 1749812785 7990 7990 7990 7990 0
25 20250508 183100 1749812785 7990 7990 7990 7990 0
26 20250508 183000 1749812785 7990 7990 7990 7990 0
27 20250508 182900 1749812785 7990 7990 7990 7990 0
28 20250508 182800 1749812785 7990 7990 7990 7990 0
29 20250508 182700 1749812785 7990 7990 7990 7990 0
30 20250508 182600 1749812785 7990 7990 7990 7990 0
31 20250508 182500 1749812785 7990 7990 7990 7990 0
32 20250508 182400 1749812785 7990 7990 7990 7990 3332
33 20250508 182300 1749812785 7990 7990 7990 7990 0
34 20250508 182200 1749812785 7990 7990 7990 7990 0
35 20250508 182100 1749812785 7990 7990 7990 7990 0
36 20250508 182000 1749812785 7990 7990 7990 7990 0
37 20250508 181900 1749812785 7990 7990 7990 7990 0
38 20250508 181800 1749812785 7990 7990 7990 7990 0
39 20250508 181700 1749812785 7990 7990 7990 7990 0
40 20250508 181600 1749812785 7990 7990 7990 7990 0
41 20250508 181500 1749812785 7990 7990 7990 7990 0
42 20250508 181400 1749812785 7990 7990 7990 7990 0
43 20250508 181300 1749812785 7990 7990 7990 7990 0
44 20250508 181200 1749812785 7990 7990 7990 7990 0
45 20250508 181100 1749812785 7990 7990 7990 7990 0
46 20250508 181000 1749812785 7990 7990 7990 7990 0
47 20250508 180900 1749812785 7990 7990 7990 7990 0
48 20250508 180800 1749812785 7990 7990 7990 7990 0
49 20250508 180700 1749812785 7990 7990 7990 7990 0
50 20250508 180600 1749812785 7990 7990 7990 7990 0
51 20250508 180500 1749812785 7990 7990 7990 7990 0
52 20250508 180400 1749812785 7990 7990 7990 7990 0
53 20250508 180300 1749812785 7990 7990 7990 7990 0
54 20250508 180200 1749812785 7990 7990 7990 7990 0
55 20250508 180100 1749812785 7990 7990 7990 7990 0
56 20250508 180000 1749812785 7990 7990 7990 7990 0
57 20250508 175900 1749812785 7990 7990 7990 7990 0
58 20250508 175800 1749812785 7990 7990 7990 7990 0
59 20250508 175700 1749812785 7990 7990 7990 7990 0
60 20250508 175600 1749812785 7990 7990 7990 7990 0
61 20250508 175500 1749812785 7990 7990 7990 7990 0
62 20250508 175400 1749812785 7990 7990 7990 7990 3332
63 20250508 175300 1749812785 7990 7990 7990 7990 0
64 20250508 175200 1749812785 7990 7990 7990 7990 0
65 20250508 175100 1749812785 7990 7990 7990 7990 0
66 20250508 175000 1749812785 7990 7990 7990 7990 0
67 20250508 174900 1749812785 7990 7990 7990 7990 0
68 20250508 174800 1749812785 7990 7990 7990 7990 0
69 20250508 174700 1749812785 7990 7990 7990 7990 0
70 20250508 174600 1749812785 7990 7990 7990 7990 0
71 20250508 174500 1749812785 7990 7990 7990 7990 0
72 20250508 174400 1749812785 7990 7990 7990 7990 0
73 20250508 174300 1749812785 7990 7990 7990 7990 0
74 20250508 174200 1749812785 7990 7990 7990 7990 0
75 20250508 174100 1749812785 7990 7990 7990 7990 0
76 20250508 174000 1749812785 7990 7990 7990 7990 0
77 20250508 173900 1749812785 7990 7990 7990 7990 0
78 20250508 173800 1749812785 7990 7990 7990 7990 0
79 20250508 173700 1749812785 7990 7990 7990 7990 0
80 20250508 173600 1749812785 7990 7990 7990 7990 0
81 20250508 173500 1749812785 7990 7990 7990 7990 0
82 20250508 173400 1749812785 7990 7990 7990 7990 0
83 20250508 173300 1749812785 7990 7990 7990 7990 0
84 20250508 173200 1749812785 7990 7990 7990 7990 0
85 20250508 173100 1749812785 7990 7990 7990 7990 0
86 20250508 173000 1749812785 7990 7990 7990 7990 0
87 20250508 172900 1749812785 7990 7990 7990 7990 0
88 20250508 172800 1749812785 7990 7990 7990 7990 0
89 20250508 172700 1749812785 7990 7990 7990 7990 0
90 20250508 172600 1749812785 7990 7990 7990 7990 0
91 20250508 172500 1749812785 7990 7990 7990 7990 0
92 20250508 172400 1749812785 7990 7990 7990 7990 3332
93 20250508 172300 1749812785 7990 7990 7990 7990 0
94 20250508 172200 1749812785 7990 7990 7990 7990 0
95 20250508 172100 1749812785 7990 7990 7990 7990 0
96 20250508 172000 1749812785 7990 7990 7990 7990 0
97 20250508 171900 1749812785 7990 7990 7990 7990 0
98 20250508 171800 1749812785 7990 7990 7990 7990 0
99 20250508 171700 1749812785 7990 7990 7990 7990 0
100 20250508 171600 1749812785 7990 7990 7990 7990 0
101 20250508 171500 1749812785 7990 7990 7990 7990 0
102 20250508 171400 1749812785 7990 7990 7990 7990 0
103 20250508 171300 1749812785 7990 7990 7990 7990 0
104 20250508 171200 1749812785 7990 7990 7990 7990 0
105 20250508 171100 1749812785 7990 7990 7990 7990 0
106 20250508 171000 1749812785 7990 7990 7990 7990 0
107 20250508 170900 1749812785 7990 7990 7990 7990 0
108 20250508 170800 1749812785 7990 7990 7990 7990 0
109 20250508 170700 1749812785 7990 7990 7990 7990 0
110 20250508 170600 1749812785 7990 7990 7990 7990 0
111 20250508 170500 1749812785 7990 7990 7990 7990 0
112 20250508 170400 1749812785 7990 7990 7990 7990 0
113 20250508 170300 1749812785 7990 7990 7990 7990 0
114 20250508 170200 1749812785 7990 7990 7990 7990 0
115 20250508 170100 1749812785 7990 7990 7990 7990 0
116 20250508 170000 1749812785 7990 7990 7990 7990 0
117 20250508 165900 1749812785 7990 7990 7990 7990 0
118 20250508 165800 1749812785 7990 7990 7990 7990 0
119 20250508 165700 1749812785 7990 7990 7990 7990 0
120 20250508 165600 1749812785 7990 7990 7990 7990 0
121 20250508 165500 1749812785 7990 7990 7990 7990 0
122 20250508 165400 1749812785 7990 7990 7990 7990 3332
123 20250508 165300 1749812785 7990 7990 7990 7990 0
124 20250508 165200 1749812785 7990 7990 7990 7990 0
125 20250508 165100 1749812785 7990 7990 7990 7990 0
126 20250508 165000 1749812785 7990 7990 7990 7990 0
127 20250508 164900 1749812785 7990 7990 7990 7990 0
128 20250508 164800 1749812785 7990 7990 7990 7990 0
129 20250508 164700 1749812785 7990 7990 7990 7990 0
130 20250508 164600 1749812785 7990 7990 7990 7990 0
131 20250508 164500 1749812785 7990 7990 7990 7990 0
132 20250508 164400 1749812785 7990 7990 7990 7990 0
133 20250508 164300 1749812785 7990 7990 7990 7990 0
134 20250508 164200 1749812785 7990 7990 7990 7990 0
135 20250508 164100 1749812785 7990 7990 7990 7990 0
136 20250508 164000 1749812785 7990 7990 7990 7990 0
137 20250508 163900 1749812785 7990 7990 7990 7990 0
138 20250508 163800 1749812785 7990 7990 7990 7990 0
139 20250508 163700 1749812785 7990 7990 7990 7990 0
140 20250508 163600 1749812785 7990 7990 7990 7990 0
141 20250508 163500 1749812785 7990 7990 7990 7990 0
142 20250508 163400 1749812785 7990 7990 7990 7990 0
143 20250508 163300 1749812785 7990 7990 7990 7990 0
144 20250508 163200 1749812785 7990 7990 7990 7990 0
145 20250508 163100 1749812785 7990 7990 7990 7990 0
146 20250508 163000 1749812785 7990 7990 7990 7990 0
147 20250508 162900 1749812785 7990 7990 7990 7990 0
148 20250508 162800 1749812785 7990 7990 7990 7990 0
149 20250508 162700 1749812785 7990 7990 7990 7990 0
150 20250508 162600 1749812785 7990 7990 7990 7990 0
151 20250508 162500 1749812785 7990 7990 7990 7990 0
152 20250508 162400 1749812785 7990 7990 7990 7990 3332
153 20250508 162300 1749812785 7990 7990 7990 7990 0
154 20250508 162200 1749812785 7990 7990 7990 7990 0
155 20250508 162100 1749812785 7990 7990 7990 7990 0
156 20250508 162000 1749812785 7990 7990 7990 7990 0
157 20250508 161900 1749812785 7990 7990 7990 7990 0
158 20250508 161800 1749812785 7990 7990 7990 7990 0
159 20250508 161700 1749812785 7990 7990 7990 7990 0
160 20250508 161600 1749812785 7990 7990 7990 7990 0
161 20250508 161500 1749812785 7990 7990 7990 7990 0
162 20250508 161400 1749812785 7990 7990 7990 7990 0
163 20250508 161300 1749812785 7990 7990 7990 7990 0
164 20250508 161200 1749812785 7990 7990 7990 7990 0
165 20250508 161100 1749812785 7990 7990 7990 7990 0
166 20250508 161000 1749812785 7990 7990 7990 7990 0
167 20250508 160900 1749812785 7990 7990 7990 7990 0
168 20250508 160800 1749812785 7990 7990 7990 7990 0
169 20250508 160700 1749812785 7990 7990 7990 7990 0
170 20250508 160600 1749812785 7990 7990 7990 7990 0
171 20250508 160500 1749812785 7990 7990 7990 7990 0
172 20250508 160400 1749812785 7990 7990 7990 7990 0
173 20250508 160300 1749812785 7990 7990 7990 7990 0
174 20250508 160200 1749812785 7990 7990 7990 7990 0
175 20250508 160100 1749812785 7990 7990 7990 7990 0
176 20250508 160000 1749812785 7990 7990 7990 7990 0
177 20250508 155900 1749812785 7990 7990 7990 7990 0
178 20250508 155800 1749812785 7990 7990 7990 7990 0
179 20250508 155700 1749812785 7990 7990 7990 7990 0
180 20250508 155600 1749812785 7990 7990 7990 7990 0
181 20250508 155500 1749812785 7990 7990 7990 7990 0
182 20250508 155400 1749812785 7990 7990 7990 7990 3332
183 20250508 155300 1749812785 7990 7990 7990 7990 0
184 20250508 155200 1749812785 7990 7990 7990 7990 0
185 20250508 155100 1749812785 7990 7990 7990 7990 0
186 20250508 155000 1749812785 7990 7990 7990 7990 0
187 20250508 154900 1749812785 7990 7990 7990 7990 0
188 20250508 154800 1749812785 7990 7990 7990 7990 0
189 20250508 154700 1749812785 7990 7990 7990 7990 0
190 20250508 154600 1749812785 7990 7990 7990 7990 0
191 20250508 154500 1749812785 7990 7990 7990 7990 0
192 20250508 154400 1749812785 7990 7990 7990 7990 0
193 20250508 154300 1749812785 7990 7990 7990 7990 0
194 20250508 154200 1749812785 7990 7990 7990 7990 0
195 20250508 154100 1749812785 7990 7990 7990 7990 0
196 20250508 154000 1749812785 7990 7990 7990 7990 0
197 20250508 153900 1749812785 7990 7990 7990 7990 0
198 20250508 153800 1749812785 7990 7990 7990 7990 0
199 20250508 153700 1749812785 7990 7990 7990 7990 0
200 20250508 153600 1749812785 7990 7990 7990 7990 0
201 20250508 153500 1749812785 7990 7990 7990 7990 0
202 20250508 153400 1749812785 7990 7990 7990 7990 0
203 20250508 153300 1749812785 7990 7990 7990 7990 0
204 20250508 153200 1749812785 7990 7990 7990 7990 0
205 20250508 153100 1749812785 7990 7990 7990 7990 0
206 20250508 153000 1749812785 7990 7990 7990 7990 3332
207 20250508 152900 1723190105 8000 8000 8000 8000 0
208 20250508 152800 1723190105 8000 8000 8000 8000 0
209 20250508 152700 1723190105 8000 8000 8000 8000 0
210 20250508 152600 1723190105 8000 8000 8000 8000 0
211 20250508 152500 1723190105 8000 8000 8000 8000 0
212 20250508 152400 1723190105 8000 8000 8000 8000 0
213 20250508 152300 1723190105 8000 8000 8000 8000 0
214 20250508 152200 1723190105 8000 8000 8000 8000 0
215 20250508 152100 1723190105 8000 8000 8000 8000 0
216 20250508 152000 1723190105 8000 8000 8000 8000 0
217 20250508 151900 1723190105 8000 8020 8020 8000 688
218 20250508 151800 1717681345 8010 8020 8020 8010 132
219 20250508 151700 1716623605 8020 8030 8030 8020 89
220 20250508 151600 1715909535 8030 8030 8030 8030 10
221 20250508 151500 1715829235 8030 8060 8060 8020 493
222 20250508 151400 1711869965 8060 8060 8060 8060 1
223 20250508 151300 1711861905 8130 8170 8170 8040 10161
224 20250508 151200 1629772985 8180 8180 8180 8180 395
225 20250508 151100 1626541885 8180 8190 8190 8170 40
226 20250508 151000 1626214895 8190 8180 8190 8180 261
227 20250508 150900 1624079855 8170 8180 8180 8170 12
228 20250508 150800 1623981805 8180 8160 8180 8160 31
229 20250508 150700 1623728825 8180 8180 8180 8180 2
230 20250508 150600 1623712465 8160 8170 8170 8160 3
231 20250508 150500 1623687965 8160 8160 8160 8160 74
232 20250508 150400 1623084125 8160 8150 8160 8150 55
233 20250508 150300 1622635825 8150 8150 8150 8150 0
234 20250508 150200 1622635825 8150 8130 8150 8130 1789
235 20250508 150100 1608074755 8130 8130 8130 8130 0
236 20250508 150000 1608074755 8130 8130 8130 8130 3
237 20250508 145900 1608050365 8130 8120 8130 8100 180
238 20250508 145800 1606590075 8130 8130 8130 8130 0
239 20250508 145700 1606590075 8130 8120 8130 8110 184
240 20250508 145600 1605096135 8100 8100 8110 8100 322
241 20250508 145500 1602486015 8070 8070 8070 8070 0
242 20250508 145400 1602486015 8070 8070 8070 8070 119
243 20250508 145300 1601525685 8070 8070 8070 8070 5
244 20250508 145200 1601485335 8070 8070 8070 8070 0
245 20250508 145100 1601485335 8070 8070 8070 8070 10
246 20250508 145000 1601404635 8060 8060 8060 8060 161
247 20250508 144900 1600106975 8060 8070 8070 8060 1325
248 20250508 144800 1589427075 8080 8080 8080 8080 324
249 20250508 144700 1586809155 8060 8060 8060 8060 301
250 20250508 144600 1584383095 8090 8070 8090 8060 660
251 20250508 144500 1579056905 8110 8070 8110 8070 83
252 20250508 144400 1578387055 8070 8070 8070 8070 109
253 20250508 144300 1577507425 8080 8080 8080 8080 100
254 20250508 144200 1576699425 8080 8080 8080 8080 3
255 20250508 144100 1576675185 8090 8090 8090 8080 107
256 20250508 144000 1575809955 8100 8070 8100 8070 109
257 20250508 143900 1574928555 8070 8100 8100 8070 215
258 20250508 143800 1573187505 8100 8100 8100 8100 5
259 20250508 143700 1573147005 8110 8070 8110 8070 15
260 20250508 143600 1573025395 8070 8070 8070 8070 496
261 20250508 143500 1569022675 8070 8070 8070 8070 1
262 20250508 143400 1569014605 8070 8080 8080 8060 103
263 20250508 143300 1568183285 8090 8090 8090 8090 41
264 20250508 143200 1567851595 8090 8090 8090 8090 48
265 20250508 143100 1567463275 8090 8090 8090 8090 1
266 20250508 143000 1567455185 8090 8090 8090 8090 27
267 20250508 142900 1567236755 8080 8100 8140 8080 608
268 20250508 142800 1562314815 8100 8180 8190 8090 1896
269 20250508 142700 1546938195 8200 8200 8200 8200 4
270 20250508 142600 1546905395 8200 8230 8230 8200 173
271 20250508 142500 1545486035 8230 8230 8230 8230 6
272 20250508 142400 1545436655 8230 8230 8230 8230 20
273 20250508 142300 1545272055 8230 8230 8230 8230 0
274 20250508 142200 1545272055 8230 8270 8270 8230 14
275 20250508 142100 1545156655 8270 8280 8280 8270 273
276 20250508 142000 1542896915 8280 8230 8280 8230 22
277 20250508 141900 1542715185 8230 8250 8250 8230 519
278 20250508 141800 1538435475 8250 8250 8280 8250 409
279 20250508 141700 1535053845 8250 8220 8250 8220 409
280 20250508 141600 1531691185 8210 8210 8210 8210 53
281 20250508 141500 1531256055 8200 8200 8200 8200 56
282 20250508 141400 1530796855 8200 8210 8210 8190 173
283 20250508 141300 1529378155 8210 8200 8210 8200 96
284 20250508 141200 1528590165 8200 8200 8200 8200 1
285 20250508 141100 1528581965 8150 8150 8150 8150 0
286 20250508 141000 1528581965 8150 8220 8220 8150 253
287 20250508 140900 1526506015 8150 8150 8150 8150 0
288 20250508 140800 1526506015 8150 8150 8150 8130 689
289 20250508 140700 1520893065 8150 8210 8210 8150 391
290 20250508 140600 1517704745 8210 8210 8210 8210 138
291 20250508 140500 1516571765 8210 8170 8210 8170 4
292 20250508 140400 1516538965 8150 8190 8200 8150 574
293 20250508 140300 1511836435 8190 8190 8190 8190 12
294 20250508 140200 1511738155 8150 8160 8160 8150 47
295 20250508 140100 1511354865 8160 8160 8160 8160 64
296 20250508 140000 1510832625 8150 8130 8150 8130 96
297 20250508 135900 1510051495 8130 8130 8130 8130 45
298 20250508 135800 1509685645 8160 8110 8160 8110 2
299 20250508 135700 1509669375 8100 8120 8120 8100 612
300 20250508 135600 1504705525 8110 8120 8120 8110 697
301 20250508 135500 1499050765 8120 8160 8200 8110 1532
302 20250508 135400 1486579325 8150 8210 8210 8150 908
303 20250508 135300 1479157695 8230 8230 8230 8160 112
304 20250508 135200 1478238045 8260 8240 8260 8220 259
305 20250508 135100 1476106285 8230 8260 8260 8230 411
306 20250508 135000 1472722205 8260 8310 8340 8230 893
307 20250508 134900 1465315455 8320 8350 8380 8320 2106
308 20250508 134800 1447714385 8350 8310 8350 8300 521
309 20250508 134700 1443378625 8300 8280 8320 8250 6549
310 20250508 134600 1389073025 8280 8240 8280 8240 2710
311 20250508 134500 1366711665 8250 8240 8250 8240 1264
312 20250508 134400 1356292115 8230 8190 8230 8190 2966
313 20250508 134300 1331970715 8190 8180 8190 8180 686
314 20250508 134200 1326352935 8170 8170 8170 8160 91
315 20250508 134100 1325609475 8170 8170 8170 8170 200
316 20250508 134000 1323975475 8170 8170 8170 8170 1
317 20250508 133900 1323967305 8130 8170 8170 8130 510
318 20250508 133800 1319806445 8120 8120 8160 8120 391
319 20250508 133700 1316622765 8110 8140 8140 8110 1055
320 20250508 133600 1308042405 8140 8170 8170 8100 586
321 20250508 133500 1303284495 8170 8170 8170 8170 64
322 20250508 133400 1302761615 8170 8160 8170 8160 16
323 20250508 133300 1302630955 8170 8140 8170 8140 1322
324 20250508 133200 1291852425 8140 8110 8140 8110 202
325 20250508 133100 1290214175 8110 8110 8110 8100 725
326 20250508 133000 1284341615 8110 8110 8110 8110 55
327 20250508 132900 1283895565 8100 8100 8100 8100 93
328 20250508 132800 1283142265 8140 8140 8140 8140 1
329 20250508 132700 1283134125 8100 8100 8100 8100 36
330 20250508 132600 1282842525 8100 8100 8100 8100 285
331 20250508 132500 1280534025 8100 8100 8100 8100 131
332 20250508 132400 1279472925 8100 8100 8100 8100 30
333 20250508 132300 1279229925 8100 8100 8100 8100 212
334 20250508 132200 1277512725 8100 8100 8100 8100 11
335 20250508 132100 1277423625 8100 8100 8100 8100 692
336 20250508 132000 1271818425 8110 8120 8120 8100 339
337 20250508 131900 1269069105 8120 8150 8150 8120 146
338 20250508 131800 1267883405 8150 8120 8150 8120 799
339 20250508 131700 1261377555 8120 8130 8130 8120 11
340 20250508 131600 1261288205 8150 8150 8150 8150 243
341 20250508 131500 1259307755 8150 8150 8150 8150 187
342 20250508 131400 1257783705 8150 8150 8150 8150 345
343 20250508 131300 1254971955 8150 8120 8150 8120 1292
344 20250508 131200 1244468845 8090 8090 8090 8090 0
345 20250508 131100 1244468845 8090 8120 8120 8090 39
346 20250508 131000 1244152195 8120 8120 8120 8120 131
347 20250508 130900 1243088475 8100 8100 8100 8100 297
348 20250508 130800 1240682775 8100 8120 8130 8100 521
349 20250508 130700 1236452345 8100 8120 8120 8100 178
350 20250508 130600 1235007005 8140 8140 8140 8130 97
351 20250508 130500 1234217725 8160 8150 8160 8150 1118
352 20250508 130400 1225105895 8120 8120 8120 8120 103
353 20250508 130300 1224269535 8120 8120 8120 8120 7
354 20250508 130200 1224212695 8115 8140 8140 8115 974
355 20250508 130100 1216290605 8150 8130 8150 8130 20
356 20250508 130000 1216127865 8140 8130 8140 8130 350
357 20250508 125900 1213280785 8130 8130 8130 8100 23
358 20250508 125800 1213093975 8130 8130 8130 8130 0
359 20250508 125700 1213093975 8130 8130 8130 8130 8
360 20250508 125600 1213028935 8130 8130 8130 8130 5
361 20250508 125500 1212988285 8130 8130 8130 8130 0
362 20250508 125400 1212988285 8130 8130 8130 8130 0
363 20250508 125300 1212988285 8130 8120 8130 8120 190
364 20250508 125200 1211443595 8120 8120 8120 8090 86
365 20250508 125100 1210745875 8120 8110 8120 8110 175
366 20250508 125000 1209324975 8110 8100 8110 8100 61
367 20250508 124900 1208830865 8100 8100 8120 8100 65
368 20250508 124800 1208304345 8100 8110 8120 8100 442
369 20250508 124700 1204722375 8100 8100 8100 8100 1
370 20250508 124600 1204714275 8100 8110 8110 8100 132
371 20250508 124500 1203644635 8140 8140 8140 8140 33
372 20250508 124400 1203376015 8140 8100 8150 8100 470
373 20250508 124300 1199548855 8100 8100 8100 8100 31
374 20250508 124200 1199297755 8100 8100 8100 8080 109
375 20250508 124100 1198416555 8100 8100 8100 8100 1030
376 20250508 124000 1190073555 8090 8040 8090 8040 1513
377 20250508 123900 1177850235 8010 8030 8040 8010 101
378 20250508 123800 1177039225 7980 8020 8020 7970 499
379 20250508 123700 1173047485 8020 8020 8020 8020 6
380 20250508 123600 1172999365 8050 8060 8060 8050 10
381 20250508 123500 1172918815 8060 8060 8060 8060 2
382 20250508 123400 1172902695 8100 8100 8100 8100 0
383 20250508 123300 1172902695 8100 8100 8100 8100 0
384 20250508 123200 1172902695 8100 8000 8100 8000 261
385 20250508 123100 1170812395 8000 7970 8120 7970 2033
386 20250508 123000 1154419985 7950 7950 7950 7950 0
387 20250508 122900 1154419985 7950 7950 7950 7950 0
388 20250508 122800 1154419985 7950 7950 7950 7950 0
389 20250508 122700 1154419985 7950 7950 7950 7950 57
390 20250508 122600 1153966835 7950 7950 7950 7950 40
391 20250508 122500 1153648835 7950 7950 7950 7880 904
392 20250508 122400 1146496005 7950 7950 7950 7950 1
393 20250508 122300 1146488055 7950 7970 7970 7950 540
394 20250508 122200 1142192555 8000 8000 8000 8000 0
395 20250508 122100 1142192555 8000 8000 8000 8000 0
396 20250508 122000 1142192555 8000 7990 8000 7990 166
397 20250508 121900 1140865525 7990 7990 7990 7990 0
398 20250508 121800 1140865525 7990 7990 7990 7990 1
399 20250508 121700 1140857535 8000 8000 8000 8000 0
400 20250508 121600 1140857535 8000 7990 8000 7990 210
401 20250508 121500 1139178285 7990 7990 7990 7990 0
402 20250508 121400 1139178285 7990 7990 7990 7990 0
403 20250508 121300 1139178285 7990 7990 7990 7990 0
404 20250508 121200 1139178285 7990 7990 7990 7990 0
405 20250508 121100 1139178285 7990 7990 7990 7990 0
406 20250508 121000 1139178285 7990 7990 7990 7990 0
407 20250508 120900 1139178285 7990 7990 7990 7990 0
408 20250508 120800 1139178285 7990 7990 7990 7990 0
409 20250508 120700 1139178285 7990 7990 7990 7990 10
410 20250508 120600 1139098385 8010 8010 8010 8010 3
411 20250508 120500 1139074355 8010 8010 8010 8010 1
412 20250508 120400 1139066345 8010 8000 8010 8000 200
413 20250508 120300 1137464945 8020 8020 8020 7930 472
414 20250508 120200 1133705615 8020 8000 8020 8000 200
415 20250508 120100 1132102195 7940 7940 7940 7940 4
416 20250508 120000 1132070435 7940 7970 7970 7940 877
417 20250508 115900 1125096205 7950 7950 8020 7930 1699
418 20250508 115800 1111536715 7900 7950 7950 7900 15
419 20250508 115700 1111417665 7900 7900 7970 7900 946
420 20250508 115600 1103898485 7850 7850 7850 7850 0
421 20250508 115500 1103898485 7850 7850 7850 7850 1
422 20250508 115400 1103890635 7820 7930 7930 7820 642
423 20250508 115300 1098842595 7920 7920 7920 7920 0
424 20250508 115200 1098842595 7920 7920 7920 7920 0
425 20250508 115100 1098842595 7920 7920 7920 7920 10
426 20250508 115000 1098763395 7910 7910 7910 7910 10
427 20250508 114900 1098684295 7910 7910 7970 7910 611
428 20250508 114800 1093835995 7910 7910 7910 7910 0
429 20250508 114700 1093835995 7910 7910 7910 7910 0
430 20250508 114600 1093835995 7910 7900 7910 7900 370
431 20250508 114500 1090911645 7910 7910 7910 7910 122
432 20250508 114400 1089946625 7910 7860 7910 7860 141
433 20250508 114300 1088832615 7920 7880 7920 7880 447
434 20250508 114200 1085298755 7910 7910 7910 7910 1
435 20250508 114100 1085290845 7840 7870 7870 7840 190
436 20250508 114000 1083799915 7860 7860 7860 7860 0
437 20250508 113900 1083799915 7860 7910 7910 7860 878
438 20250508 113800 1076869165 7910 7910 7910 7910 0
439 20250508 113700 1076869165 7910 7930 7930 7910 91
440 20250508 113600 1076148075 7930 7930 7930 7930 0
441 20250508 113500 1076148075 7930 7970 7970 7930 53
442 20250508 113400 1075725735 7940 7940 7940 7940 20
443 20250508 113300 1075566935 7940 7940 7940 7940 165
444 20250508 113200 1074256835 7970 7970 7970 7970 10
445 20250508 113100 1074177135 7960 7960 7960 7960 2
446 20250508 113000 1074161215 7970 7970 7970 7970 1
447 20250508 112900 1074153245 7920 7940 7940 7920 474
448 20250508 112800 1070394335 7930 7950 7950 7930 39
449 20250508 112700 1070084935 7950 7950 7950 7950 14
450 20250508 112600 1069973635 7930 7930 7930 7930 53
451 20250508 112500 1069553345 7970 7970 7970 7970 52
452 20250508 112400 1069138905 7930 7930 7930 7930 4
453 20250508 112300 1069107185 7930 7930 7930 7930 6
454 20250508 112200 1069059605 7970 7930 7970 7930 70
455 20250508 112100 1068502575 7910 7910 7910 7910 0
456 20250508 112000 1068502575 7910 7910 7910 7910 25
457 20250508 111900 1068304825 7930 7950 7950 7930 101
458 20250508 111800 1067503875 7960 7960 7960 7960 5
459 20250508 111700 1067464075 7960 7960 7960 7960 3
460 20250508 111600 1067440195 7980 7980 7980 7980 0
461 20250508 111500 1067440195 7980 7900 7980 7890 273
462 20250508 111400 1065283515 7900 7950 7950 7900 2478
463 20250508 111300 1045667185 7950 7950 7950 7950 431
464 20250508 111200 1042240735 7950 7950 7950 7950 0
465 20250508 111100 1042240735 7950 7950 7950 7950 600
466 20250508 111000 1037470735 7950 7950 7950 7950 1
467 20250508 110900 1037462785 8000 8000 8000 8000 581
468 20250508 110800 1032814785 8000 8000 8000 8000 2
469 20250508 110700 1032798785 7990 7950 7990 7950 11
470 20250508 110600 1032711295 7950 7950 7950 7950 149
471 20250508 110500 1031526745 7950 7990 7990 7950 11
472 20250508 110400 1031439255 7950 7950 7950 7950 0
473 20250508 110300 1031439255 7950 7950 7950 7950 0
474 20250508 110200 1031439255 7950 7950 8000 7950 517
475 20250508 110100 1027307015 7940 7980 7980 7940 1524
476 20250508 110000 1015189625 8010 8010 8010 8010 263
477 20250508 105900 1013082995 7970 7980 7980 7970 155
478 20250508 105800 1011847565 7970 8020 8020 7970 612
479 20250508 105700 1006958825 8030 8050 8050 8030 30
480 20250508 105600 1006717625 8050 8050 8050 8050 10
481 20250508 105500 1006637125 8050 8040 8050 8040 3
482 20250508 105400 1006612995 8050 8010 8070 8010 310
483 20250508 105300 1004129695 7950 8000 8000 7950 399
484 20250508 105200 1000947325 8010 8010 8010 8010 75
485 20250508 105100 1000346575 8010 8010 8010 8010 25
486 20250508 105000 1000146325 8020 7990 8020 7990 575
487 20250508 104900 995545865 8000 8000 8000 8000 42
488 20250508 104800 995209865 8000 8000 8000 8000 1
489 20250508 104700 995201865 8000 8000 8000 8000 76
490 20250508 104600 994593865 7960 8000 8000 7960 306
491 20250508 104500 992149315 8000 8020 8020 8000 428
492 20250508 104400 988720695 8030 8000 8040 8000 39
493 20250508 104300 988408195 8000 8090 8100 8000 576
494 20250508 104200 983784825 8100 8100 8150 7950 2070
495 20250508 104100 967186185 8150 8100 8150 8090 224
496 20250508 104000 965363465 8140 8130 8140 8130 178
497 20250508 103900 963914685 8140 8140 8150 8110 109
498 20250508 103800 963027685 8150 8070 8150 8070 497
499 20250508 103700 958987575 8110 8120 8120 8070 2015
500 20250508 103600 942627775 8130 8130 8180 8120 1092
501 20250508 103500 933719355 8120 8090 8180 8090 1037
502 20250508 103400 925293155 8100 8070 8100 8070 469
503 20250508 103300 921499185 8020 8000 8070 7990 418
504 20250508 103200 918151915 8010 8030 8030 8010 155
505 20250508 103100 916908065 7980 7980 7980 7980 0
506 20250508 103000 916908065 7980 7980 7980 7980 12
507 20250508 102900 916812305 7980 7950 8060 7950 700
508 20250508 102800 911219265 7910 7910 7910 7900 129
509 20250508 102700 910199545 7910 7930 7930 7910 1002
510 20250508 102600 902266155 7970 7970 7970 7970 1
511 20250508 102500 902258185 7930 7950 8000 7920 420
512 20250508 102400 898925835 8000 8000 8000 7910 2368
513 20250508 102300 880100885 8040 8070 8070 7830 669
514 20250508 102200 874758495 8070 8150 8230 7710 5299
515 20250508 102100 832741055 8230 8200 8250 8150 2349
516 20250508 102000 813449315 8200 8160 8200 8140 1557
517 20250508 101900 800728715 8160 8150 8180 8130 774
518 20250508 101800 794413845 8190 8120 8200 8110 1880
519 20250508 101700 779106695 8120 8020 8120 8020 867
520 20250508 101600 772089785 8020 8080 8090 8020 83
521 20250508 101500 771420445 8110 7960 8110 7960 1364
522 20250508 101400 760414275 7960 7930 7960 7920 279
523 20250508 101300 758204035 7920 7940 7940 7920 93
524 20250508 101200 757465795 7930 7920 7930 7920 142
525 20250508 101100 756341075 7920 7940 7940 7920 628
526 20250508 101000 751360965 7940 7940 7940 7940 106
527 20250508 100900 750519325 7920 7940 7990 7920 161
528 20250508 100800 749241225 7880 7950 7950 7880 448
529 20250508 100700 745698705 7940 7960 7960 7940 255
530 20250508 100600 743669955 7960 7960 7990 7960 89
531 20250508 100500 742960015 7960 7980 7980 7960 153
532 20250508 100400 741740915 7980 7910 7980 7910 319
533 20250508 100300 739201185 7950 7960 7970 7900 622
534 20250508 100200 734266575 7920 8000 8000 7910 2088
535 20250508 100100 717624335 8000 8050 8090 8000 1567
536 20250508 100000 705065715 8040 8000 8050 7990 1335
537 20250508 095900 694363115 8020 8050 8100 8000 1819
538 20250508 095800 679780015 8040 8000 8040 8000 212
539 20250508 095700 678077625 8000 8010 8050 7980 2434
540 20250508 095600 658608335 8010 8050 8050 8010 24
541 20250508 095500 658415615 8050 8030 8050 8010 1361
542 20250508 095400 647507755 8030 8040 8050 8020 1557
543 20250508 095300 635013595 8070 8140 8140 8070 1251
544 20250508 095200 624874525 8110 8120 8150 8110 596
545 20250508 095100 620021415 8160 8180 8200 7980 3019
546 20250508 095000 595435735 8180 8070 8180 8070 1436
547 20250508 094900 583774345 8060 8100 8130 8050 712
548 20250508 094800 578022305 8090 8090 8180 8030 4100
549 20250508 094700 544859215 8000 7890 8000 7870 2278
550 20250508 094600 526766995 7890 7880 7930 7860 1759
551 20250508 094500 512886625 7900 7860 7900 7850 168
552 20250508 094400 511566445 7890 7880 7910 7830 1450
553 20250508 094300 500154585 7880 8320 8320 7840 7762
554 20250508 094200 436914465 7930 7930 7930 7930 0
555 20250508 094100 436914465 7930 7860 7930 7840 5220
556 20250508 094000 395712685 7830 7880 7890 7780 2886
557 20250508 093900 373110025 7880 7770 7890 7770 7687
558 20250508 093800 313030135 7770 7690 7770 7690 5003
559 20250508 093700 274389705 7690 7690 7690 7690 1
560 20250508 093600 274382015 7660 7680 7680 7660 1389
561 20250508 093500 263717295 7680 7730 7750 7680 1094
562 20250508 093400 255248705 7740 7720 7770 7680 2585
563 20250508 093300 235247785 7740 7590 7740 7590 2113
564 20250508 093200 219097755 7640 7610 7640 7550 2251
565 20250508 093100 201923125 7640 7640 7680 7600 1880
566 20250508 093000 187590365 7640 7570 7770 7570 4747
567 20250508 092900 151183015 7570 7580 7590 7530 1550
568 20250508 092800 139434925 7570 7480 7580 7480 2999
569 20250508 092700 116818365 7470 7440 7470 7430 132
570 20250508 092600 115833505 7460 7450 7460 7450 44
571 20250508 092500 115505615 7420 7420 7420 7420 0
572 20250508 092400 115505615 7420 7420 7440 7420 212
573 20250508 092300 113929355 7440 7440 7440 7440 123
574 20250508 092200 113014235 7410 7430 7440 7410 306
575 20250508 092100 110742805 7490 7470 7500 7450 1711
576 20250508 092000 97925555 7470 7370 7470 7350 2051
577 20250508 091900 82695735 7370 7320 7370 7320 675
578 20250508 091800 77750755 7300 7290 7300 7290 230
579 20250508 091700 76072055 7300 7270 7300 7270 141
580 20250508 091600 75044685 7250 7250 7250 7250 40
581 20250508 091500 74754685 7245 7210 7245 7210 141
582 20250508 091400 73735420 7210 7140 7210 7120 703
583 20250508 091300 68699240 7110 7110 7110 7110 3015
584 20250508 091200 47262590 7110 7110 7110 7110 121
585 20250508 091100 46402280 7100 7120 7120 7100 813
586 20250508 091000 40621620 7160 7120 7160 7120 582
587 20250508 090900 36474500 7120 7120 7130 7120 613
588 20250508 090800 32109890 7120 7210 7210 7120 1133
589 20250508 090700 24023660 7200 7170 7200 7140 1161
590 20250508 090600 15718050 7180 7180 7180 7180 0
591 20250508 090500 15718050 7180 7170 7180 7170 931
592 20250508 090400 9042670 7210 7210 7210 7210 0
593 20250508 090300 9042670 7210 7210 7210 7210 105
594 20250508 090200 8285620 7210 7210 7220 7210 1002
595 20250508 090100 1059870 7210 7210 7210 7210 0
596 20250508 090000 1059870 7210 7210 7210 7210 147