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

597
025900/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185500,560989995,8490,8490,8490,8490,2273
20250508,185400,560989995,8490,8490,8490,8490,0
20250508,185300,560989995,8490,8490,8490,8490,0
20250508,185200,560989995,8490,8490,8490,8490,0
20250508,185100,560989995,8490,8490,8490,8490,0
20250508,185000,560989995,8490,8490,8490,8490,0
20250508,184900,560989995,8490,8490,8490,8490,0
20250508,184800,560989995,8490,8490,8490,8490,0
20250508,184700,560989995,8490,8490,8490,8490,0
20250508,184600,560989995,8490,8490,8490,8490,0
20250508,184500,560989995,8490,8490,8490,8490,0
20250508,184400,560989995,8490,8490,8490,8490,0
20250508,184300,560989995,8490,8490,8490,8490,0
20250508,184200,560989995,8490,8490,8490,8490,0
20250508,184100,560989995,8490,8490,8490,8490,0
20250508,184000,560989995,8490,8490,8490,8490,0
20250508,183900,560989995,8490,8490,8490,8490,0
20250508,183800,560989995,8490,8490,8490,8490,0
20250508,183700,560989995,8490,8490,8490,8490,0
20250508,183600,560989995,8490,8490,8490,8490,0
20250508,183500,560989995,8490,8490,8490,8490,0
20250508,183400,560989995,8490,8490,8490,8490,0
20250508,183300,560989995,8490,8490,8490,8490,0
20250508,183200,560989995,8490,8490,8490,8490,0
20250508,183100,560989995,8490,8490,8490,8490,0
20250508,183000,560989995,8490,8490,8490,8490,0
20250508,182900,560989995,8490,8490,8490,8490,0
20250508,182800,560989995,8490,8490,8490,8490,0
20250508,182700,560989995,8490,8490,8490,8490,0
20250508,182600,560989995,8490,8490,8490,8490,0
20250508,182500,560989995,8490,8490,8490,8490,2273
20250508,182400,560989995,8490,8490,8490,8490,0
20250508,182300,560989995,8490,8490,8490,8490,0
20250508,182200,560989995,8490,8490,8490,8490,0
20250508,182100,560989995,8490,8490,8490,8490,0
20250508,182000,560989995,8490,8490,8490,8490,0
20250508,181900,560989995,8490,8490,8490,8490,0
20250508,181800,560989995,8490,8490,8490,8490,0
20250508,181700,560989995,8490,8490,8490,8490,0
20250508,181600,560989995,8490,8490,8490,8490,0
20250508,181500,560989995,8490,8490,8490,8490,0
20250508,181400,560989995,8490,8490,8490,8490,0
20250508,181300,560989995,8490,8490,8490,8490,0
20250508,181200,560989995,8490,8490,8490,8490,0
20250508,181100,560989995,8490,8490,8490,8490,0
20250508,181000,560989995,8490,8490,8490,8490,0
20250508,180900,560989995,8490,8490,8490,8490,0
20250508,180800,560989995,8490,8490,8490,8490,0
20250508,180700,560989995,8490,8490,8490,8490,0
20250508,180600,560989995,8490,8490,8490,8490,0
20250508,180500,560989995,8490,8490,8490,8490,0
20250508,180400,560989995,8490,8490,8490,8490,0
20250508,180300,560989995,8490,8490,8490,8490,0
20250508,180200,560989995,8490,8490,8490,8490,0
20250508,180100,560989995,8490,8490,8490,8490,0
20250508,180000,560989995,8490,8490,8490,8490,0
20250508,175900,560989995,8490,8490,8490,8490,0
20250508,175800,560989995,8490,8490,8490,8490,0
20250508,175700,560989995,8490,8490,8490,8490,0
20250508,175600,560989995,8490,8490,8490,8490,0
20250508,175500,560989995,8490,8490,8490,8490,2273
20250508,175400,560989995,8490,8490,8490,8490,0
20250508,175300,560989995,8490,8490,8490,8490,0
20250508,175200,560989995,8490,8490,8490,8490,0
20250508,175100,560989995,8490,8490,8490,8490,0
20250508,175000,560989995,8490,8490,8490,8490,0
20250508,174900,560989995,8490,8490,8490,8490,0
20250508,174800,560989995,8490,8490,8490,8490,0
20250508,174700,560989995,8490,8490,8490,8490,0
20250508,174600,560989995,8490,8490,8490,8490,0
20250508,174500,560989995,8490,8490,8490,8490,0
20250508,174400,560989995,8490,8490,8490,8490,0
20250508,174300,560989995,8490,8490,8490,8490,0
20250508,174200,560989995,8490,8490,8490,8490,0
20250508,174100,560989995,8490,8490,8490,8490,0
20250508,174000,560989995,8490,8490,8490,8490,0
20250508,173900,560989995,8490,8490,8490,8490,0
20250508,173800,560989995,8490,8490,8490,8490,0
20250508,173700,560989995,8490,8490,8490,8490,0
20250508,173600,560989995,8490,8490,8490,8490,0
20250508,173500,560989995,8490,8490,8490,8490,0
20250508,173400,560989995,8490,8490,8490,8490,0
20250508,173300,560989995,8490,8490,8490,8490,0
20250508,173200,560989995,8490,8490,8490,8490,0
20250508,173100,560989995,8490,8490,8490,8490,0
20250508,173000,560989995,8490,8490,8490,8490,0
20250508,172900,560989995,8490,8490,8490,8490,0
20250508,172800,560989995,8490,8490,8490,8490,0
20250508,172700,560989995,8490,8490,8490,8490,0
20250508,172600,560989995,8490,8490,8490,8490,0
20250508,172500,560989995,8490,8490,8490,8490,2273
20250508,172400,560989995,8490,8490,8490,8490,0
20250508,172300,560989995,8490,8490,8490,8490,0
20250508,172200,560989995,8490,8490,8490,8490,0
20250508,172100,560989995,8490,8490,8490,8490,0
20250508,172000,560989995,8490,8490,8490,8490,0
20250508,171900,560989995,8490,8490,8490,8490,0
20250508,171800,560989995,8490,8490,8490,8490,0
20250508,171700,560989995,8490,8490,8490,8490,0
20250508,171600,560989995,8490,8490,8490,8490,0
20250508,171500,560989995,8490,8490,8490,8490,0
20250508,171400,560989995,8490,8490,8490,8490,0
20250508,171300,560989995,8490,8490,8490,8490,0
20250508,171200,560989995,8490,8490,8490,8490,0
20250508,171100,560989995,8490,8490,8490,8490,0
20250508,171000,560989995,8490,8490,8490,8490,0
20250508,170900,560989995,8490,8490,8490,8490,0
20250508,170800,560989995,8490,8490,8490,8490,0
20250508,170700,560989995,8490,8490,8490,8490,0
20250508,170600,560989995,8490,8490,8490,8490,0
20250508,170500,560989995,8490,8490,8490,8490,0
20250508,170400,560989995,8490,8490,8490,8490,0
20250508,170300,560989995,8490,8490,8490,8490,0
20250508,170200,560989995,8490,8490,8490,8490,0
20250508,170100,560989995,8490,8490,8490,8490,0
20250508,170000,560989995,8490,8490,8490,8490,0
20250508,165900,560989995,8490,8490,8490,8490,0
20250508,165800,560989995,8490,8490,8490,8490,0
20250508,165700,560989995,8490,8490,8490,8490,0
20250508,165600,560989995,8490,8490,8490,8490,0
20250508,165500,560989995,8490,8490,8490,8490,2273
20250508,165400,560989995,8490,8490,8490,8490,0
20250508,165300,560989995,8490,8490,8490,8490,0
20250508,165200,560989995,8490,8490,8490,8490,0
20250508,165100,560989995,8490,8490,8490,8490,0
20250508,165000,560989995,8490,8490,8490,8490,0
20250508,164900,560989995,8490,8490,8490,8490,0
20250508,164800,560989995,8490,8490,8490,8490,0
20250508,164700,560989995,8490,8490,8490,8490,0
20250508,164600,560989995,8490,8490,8490,8490,0
20250508,164500,560989995,8490,8490,8490,8490,0
20250508,164400,560989995,8490,8490,8490,8490,0
20250508,164300,560989995,8490,8490,8490,8490,0
20250508,164200,560989995,8490,8490,8490,8490,0
20250508,164100,560989995,8490,8490,8490,8490,0
20250508,164000,560989995,8490,8490,8490,8490,0
20250508,163900,560989995,8490,8490,8490,8490,0
20250508,163800,560989995,8490,8490,8490,8490,0
20250508,163700,560989995,8490,8490,8490,8490,0
20250508,163600,560989995,8490,8490,8490,8490,0
20250508,163500,560989995,8490,8490,8490,8490,0
20250508,163400,560989995,8490,8490,8490,8490,0
20250508,163300,560989995,8490,8490,8490,8490,0
20250508,163200,560989995,8490,8490,8490,8490,0
20250508,163100,560989995,8490,8490,8490,8490,0
20250508,163000,560989995,8490,8490,8490,8490,0
20250508,162900,560989995,8490,8490,8490,8490,0
20250508,162800,560989995,8490,8490,8490,8490,0
20250508,162700,560989995,8490,8490,8490,8490,0
20250508,162600,560989995,8490,8490,8490,8490,0
20250508,162500,560989995,8490,8490,8490,8490,2273
20250508,162400,560989995,8490,8490,8490,8490,0
20250508,162300,560989995,8490,8490,8490,8490,0
20250508,162200,560989995,8490,8490,8490,8490,0
20250508,162100,560989995,8490,8490,8490,8490,0
20250508,162000,560989995,8490,8490,8490,8490,0
20250508,161900,560989995,8490,8490,8490,8490,0
20250508,161800,560989995,8490,8490,8490,8490,0
20250508,161700,560989995,8490,8490,8490,8490,0
20250508,161600,560989995,8490,8490,8490,8490,0
20250508,161500,560989995,8490,8490,8490,8490,0
20250508,161400,560989995,8490,8490,8490,8490,0
20250508,161300,560989995,8490,8490,8490,8490,0
20250508,161200,560989995,8490,8490,8490,8490,0
20250508,161100,560989995,8490,8490,8490,8490,0
20250508,161000,560989995,8490,8490,8490,8490,0
20250508,160900,560989995,8490,8490,8490,8490,0
20250508,160800,560989995,8490,8490,8490,8490,0
20250508,160700,560989995,8490,8490,8490,8490,0
20250508,160600,560989995,8490,8490,8490,8490,0
20250508,160500,560989995,8490,8490,8490,8490,0
20250508,160400,560989995,8490,8490,8490,8490,0
20250508,160300,560989995,8490,8490,8490,8490,0
20250508,160200,560989995,8490,8490,8490,8490,0
20250508,160100,560989995,8490,8490,8490,8490,0
20250508,160000,560989995,8490,8490,8490,8490,0
20250508,155900,560989995,8490,8490,8490,8490,0
20250508,155800,560989995,8490,8490,8490,8490,0
20250508,155700,560989995,8490,8490,8490,8490,0
20250508,155600,560989995,8490,8490,8490,8490,0
20250508,155500,560989995,8490,8490,8490,8490,2273
20250508,155400,560989995,8490,8490,8490,8490,0
20250508,155300,560989995,8490,8490,8490,8490,0
20250508,155200,560989995,8490,8490,8490,8490,0
20250508,155100,560989995,8490,8490,8490,8490,0
20250508,155000,560989995,8490,8490,8490,8490,0
20250508,154900,560989995,8490,8490,8490,8490,0
20250508,154800,560989995,8490,8490,8490,8490,0
20250508,154700,560989995,8490,8490,8490,8490,0
20250508,154600,560989995,8490,8490,8490,8490,0
20250508,154500,560989995,8490,8490,8490,8490,0
20250508,154400,560989995,8490,8490,8490,8490,0
20250508,154300,560989995,8490,8490,8490,8490,0
20250508,154200,560989995,8490,8490,8490,8490,0
20250508,154100,560989995,8490,8490,8490,8490,0
20250508,154000,560989995,8490,8490,8490,8490,0
20250508,153900,560989995,8490,8490,8490,8490,0
20250508,153800,560989995,8490,8490,8490,8490,0
20250508,153700,560989995,8490,8490,8490,8490,0
20250508,153600,560989995,8490,8490,8490,8490,0
20250508,153500,560989995,8490,8490,8490,8490,0
20250508,153400,560989995,8490,8490,8490,8490,0
20250508,153300,560989995,8490,8490,8490,8490,0
20250508,153200,560989995,8490,8490,8490,8490,0
20250508,153100,560989995,8490,8490,8490,8490,0
20250508,153000,560989995,8490,8490,8490,8490,2273
20250508,152900,541692225,8430,8430,8430,8430,0
20250508,152800,541692225,8430,8430,8430,8430,0
20250508,152700,541692225,8430,8430,8430,8430,0
20250508,152600,541692225,8430,8430,8430,8430,0
20250508,152500,541692225,8430,8430,8430,8430,0
20250508,152400,541692225,8430,8430,8430,8430,0
20250508,152300,541692225,8430,8430,8430,8430,0
20250508,152200,541692225,8430,8430,8430,8430,0
20250508,152100,541692225,8430,8430,8430,8430,0
20250508,152000,541692225,8430,8430,8430,8430,0
20250508,151900,541692225,8430,8450,8450,8430,210
20250508,151800,539920885,8450,8430,8450,8430,13
20250508,151700,539811095,8430,8430,8430,8430,46
20250508,151600,539423315,8430,8440,8440,8430,214
20250508,151500,537617235,8440,8440,8440,8440,17
20250508,151400,537473755,8440,8450,8450,8440,20
20250508,151300,537304915,8440,8440,8450,8440,910
20250508,151200,529616125,8440,8440,8450,8440,135
20250508,151100,528475755,8440,8430,8440,8430,71
20250508,151000,527876595,8430,8430,8430,8430,17
20250508,150900,527733285,8430,8430,8440,8430,17
20250508,150800,527589965,8430,8430,8430,8430,143
20250508,150700,526384475,8440,8430,8440,8430,691
20250508,150600,520552635,8430,8420,8430,8420,236
20250508,150500,518563255,8420,8420,8430,8420,383
20250508,150400,515334735,8420,8420,8420,8420,10
20250508,150300,515250535,8420,8420,8420,8420,0
20250508,150200,515250535,8420,8430,8430,8420,155
20250508,150100,513943895,8420,8420,8420,8420,4
20250508,150000,513910215,8420,8420,8420,8420,31
20250508,145900,513649195,8430,8440,8440,8430,4
20250508,145800,513615465,8430,8440,8440,8430,665
20250508,145700,508007735,8440,8440,8440,8440,0
20250508,145600,508007735,8440,8440,8440,8440,16
20250508,145500,507872695,8430,8430,8430,8430,0
20250508,145400,507872695,8430,8430,8430,8430,0
20250508,145300,507872695,8430,8430,8430,8430,0
20250508,145200,507872695,8430,8430,8430,8430,0
20250508,145100,507872695,8430,8430,8430,8430,1
20250508,145000,507864265,8430,8430,8430,8430,218
20250508,144900,506026525,8440,8440,8440,8440,0
20250508,144800,506026525,8440,8430,8440,8430,408
20250508,144700,502583105,8430,8430,8430,8430,0
20250508,144600,502583105,8430,8430,8430,8430,33
20250508,144500,502304915,8430,8430,8430,8430,0
20250508,144400,502304915,8430,8430,8430,8430,128
20250508,144300,501225875,8440,8440,8440,8440,473
20250508,144200,497233755,8440,8440,8440,8440,0
20250508,144100,497233755,8440,8430,8440,8430,106
20250508,144000,496339155,8440,8440,8440,8440,2
20250508,143900,496322275,8460,8460,8460,8460,0
20250508,143800,496322275,8460,8460,8460,8460,0
20250508,143700,496322275,8460,8460,8460,8460,0
20250508,143600,496322275,8460,8440,8460,8440,429
20250508,143500,492699895,8440,8440,8440,8440,6
20250508,143400,492649255,8440,8450,8450,8440,147
20250508,143300,491408565,8450,8450,8450,8450,81
20250508,143200,490724115,8460,8470,8470,8460,146
20250508,143100,489488155,8460,8465,8470,8460,219
20250508,143000,487633320,8470,8470,8470,8470,0
20250508,142900,487633320,8470,8460,8470,8460,15
20250508,142800,487506380,8460,8460,8460,8460,116
20250508,142700,486525020,8450,8450,8450,8450,116
20250508,142600,485544820,8480,8470,8480,8470,81
20250508,142500,484858720,8450,8450,8450,8450,116
20250508,142400,483878520,8450,8450,8450,8450,2
20250508,142300,483861620,8450,8460,8460,8450,955
20250508,142200,475783480,8460,8430,8460,8430,244
20250508,142100,473722870,8460,8460,8460,8460,217
20250508,142000,471887050,8410,8460,8470,8410,547
20250508,141900,467265100,8460,8440,8460,8440,560
20250508,141800,462533490,8420,8400,8420,8400,204
20250508,141700,460818130,8440,8400,8440,8400,219
20250508,141600,458975030,8410,8410,8410,8410,29
20250508,141500,458731140,8400,8400,8400,8400,116
20250508,141400,457756740,8390,8390,8390,8390,4
20250508,141300,457723180,8390,8390,8390,8390,146
20250508,141200,456498240,8410,8410,8410,8410,75
20250508,141100,455867490,8390,8390,8390,8390,116
20250508,141000,454894250,8390,8390,8390,8390,116
20250508,140900,453921010,8410,8410,8410,8410,161
20250508,140800,452567000,8390,8390,8390,8390,116
20250508,140700,451593760,8410,8410,8410,8410,67
20250508,140600,451030290,8410,8390,8410,8390,187
20250508,140500,449459940,8410,8390,8410,8390,117
20250508,140400,448478290,8410,8410,8410,8410,13
20250508,140300,448368960,8410,8410,8410,8410,285
20250508,140200,445972110,8410,8390,8410,8390,302
20250508,140100,443434690,8390,8390,8390,8390,187
20250508,140000,441865760,8390,8380,8390,8380,246
20250508,135900,439802980,8390,8380,8390,8380,451
20250508,135800,436019100,8380,8380,8380,8380,116
20250508,135700,435047020,8380,8380,8380,8380,0
20250508,135600,435047020,8380,8380,8380,8380,616
20250508,135500,429884940,8390,8390,8390,8390,30
20250508,135400,429633240,8380,8380,8380,8380,131
20250508,135300,428535460,8390,8400,8400,8380,891
20250508,135200,421065870,8400,8400,8400,8400,20
20250508,135100,420897870,8390,8390,8390,8390,116
20250508,135000,419924630,8390,8400,8400,8390,115
20250508,134900,418959760,8400,8400,8400,8400,1
20250508,134800,418951360,8400,8400,8400,8400,116
20250508,134700,417976960,8380,8380,8380,8380,0
20250508,134600,417976960,8380,8400,8430,8380,3117
20250508,134500,391724470,8390,8390,8390,8390,80
20250508,134400,391053270,8380,8390,8390,8380,144
20250508,134300,389846270,8380,8380,8380,8380,316
20250508,134200,387198190,8390,8390,8390,8390,251
20250508,134100,385092300,8380,8380,8380,8380,482
20250508,134000,381053140,8390,8390,8390,8390,500
20250508,133900,376858140,8390,8400,8400,8390,866
20250508,133800,369586920,8400,8400,8400,8400,315
20250508,133700,366940920,8410,8410,8410,8410,98
20250508,133600,366116740,8410,8400,8410,8400,117
20250508,133500,365133930,8410,8410,8410,8410,5
20250508,133400,365091880,8400,8400,8410,8400,402
20250508,133300,361713240,8410,8410,8410,8410,229
20250508,133200,359787350,8420,8420,8430,8420,152
20250508,133100,358507500,8410,8410,8410,8410,115
20250508,133000,357540350,8440,8440,8440,8440,10
20250508,132900,357455950,8440,8410,8440,8410,118
20250508,132800,356463510,8410,8410,8410,8410,1
20250508,132700,356455100,8410,8420,8420,8410,203
20250508,132600,354747110,8430,8430,8430,8430,28
20250508,132500,354511070,8430,8440,8440,8430,73
20250508,132400,353895670,8420,8420,8420,8420,115
20250508,132300,352927370,8430,8430,8430,8430,457
20250508,132200,349074860,8420,8420,8420,8420,116
20250508,132100,348098140,8430,8430,8430,8430,6
20250508,132000,348047560,8430,8430,8430,8430,10
20250508,131900,347963260,8430,8430,8430,8430,324
20250508,131800,345231940,8430,8430,8430,8430,120
20250508,131700,344220340,8430,8450,8450,8430,242
20250508,131600,342177590,8450,8450,8450,8450,204
20250508,131500,340453790,8440,8440,8440,8440,0
20250508,131400,340453790,8440,8440,8440,8440,1
20250508,131300,340445350,8440,8440,8440,8440,78
20250508,131200,339787030,8440,8440,8440,8440,29
20250508,131100,339542270,8440,8440,8440,8440,49
20250508,131000,339128710,8430,8430,8430,8430,0
20250508,130900,339128710,8430,8440,8440,8430,80
20250508,130800,338453710,8430,8430,8430,8430,0
20250508,130700,338453710,8430,8420,8430,8420,302
20250508,130600,335909610,8420,8420,8420,8420,32
20250508,130500,335640170,8420,8420,8420,8420,0
20250508,130400,335640170,8420,8410,8420,8410,100
20250508,130300,334798530,8420,8420,8420,8420,0
20250508,130200,334798530,8420,8420,8420,8420,0
20250508,130100,334798530,8420,8420,8420,8420,1
20250508,130000,334790110,8420,8420,8420,8420,2
20250508,125900,334773270,8420,8420,8420,8420,108
20250508,125800,333863910,8420,8420,8420,8420,0
20250508,125700,333863910,8420,8410,8420,8410,2
20250508,125600,333847080,8410,8420,8420,8410,224
20250508,125500,331961490,8430,8430,8430,8430,0
20250508,125400,331961490,8430,8430,8430,8430,0
20250508,125300,331961490,8430,8430,8430,8430,5
20250508,125200,331919340,8420,8420,8420,8420,0
20250508,125100,331919340,8420,8420,8420,8420,0
20250508,125000,331919340,8420,8420,8420,8420,0
20250508,124900,331919340,8420,8420,8420,8420,0
20250508,124800,331919340,8420,8420,8420,8420,68
20250508,124700,331346780,8430,8430,8430,8430,0
20250508,124600,331346780,8430,8430,8430,8430,0
20250508,124500,331346780,8430,8430,8430,8430,5
20250508,124400,331304630,8420,8420,8420,8420,80
20250508,124300,330631030,8410,8410,8410,8410,0
20250508,124200,330631030,8410,8410,8410,8410,0
20250508,124100,330631030,8410,8410,8410,8410,0
20250508,124000,330631030,8410,8410,8410,8410,203
20250508,123900,328923800,8410,8410,8410,8410,0
20250508,123800,328923800,8410,8410,8410,8410,22
20250508,123700,328738780,8410,8410,8410,8410,1
20250508,123600,328730370,8420,8420,8420,8420,200
20250508,123500,327046370,8430,8430,8430,8430,406
20250508,123400,323623790,8440,8440,8440,8440,0
20250508,123300,323623790,8440,8440,8440,8440,21
20250508,123200,323446550,8440,8440,8440,8440,157
20250508,123100,322121470,8440,8440,8440,8440,0
20250508,123000,322121470,8440,8440,8440,8440,0
20250508,122900,322121470,8440,8440,8440,8440,220
20250508,122800,320264670,8450,8450,8450,8450,0
20250508,122700,320264670,8450,8450,8450,8450,0
20250508,122600,320264670,8450,8450,8450,8450,21
20250508,122500,320087220,8450,8450,8450,8450,0
20250508,122400,320087220,8450,8450,8450,8430,58
20250508,122300,319597520,8440,8440,8440,8440,0
20250508,122200,319597520,8440,8400,8440,8400,905
20250508,122100,311966860,8400,8400,8400,8400,0
20250508,122000,311966860,8400,8410,8410,8400,94
20250508,121900,311177200,8410,8410,8410,8410,112
20250508,121800,310235280,8400,8410,8410,8400,293
20250508,121700,307773200,8410,8410,8410,8410,0
20250508,121600,307773200,8410,8410,8410,8410,120
20250508,121500,306764000,8410,8400,8410,8400,107
20250508,121400,305864140,8410,8410,8410,8410,20
20250508,121300,305695940,8410,8410,8410,8410,41
20250508,121200,305351130,8410,8410,8410,8410,0
20250508,121100,305351130,8410,8410,8415,8410,120
20250508,121000,304341830,8405,8405,8405,8405,0
20250508,120900,304341830,8405,8405,8405,8405,0
20250508,120800,304341830,8405,8405,8405,8405,30
20250508,120700,304089680,8410,8410,8410,8410,79
20250508,120600,303425290,8410,8410,8410,8410,5
20250508,120500,303383240,8410,8410,8410,8410,0
20250508,120400,303383240,8410,8400,8410,8400,126
20250508,120300,302324040,8410,8410,8410,8410,5
20250508,120200,302281990,8410,8410,8410,8410,15
20250508,120100,302155840,8410,8410,8410,8410,0
20250508,120000,302155840,8410,8410,8410,8410,27
20250508,115900,301928770,8420,8420,8420,8420,0
20250508,115800,301928770,8420,8420,8420,8420,0
20250508,115700,301928770,8420,8420,8420,8420,0
20250508,115600,301928770,8420,8420,8420,8420,121
20250508,115500,300909950,8400,8400,8400,8400,1
20250508,115400,300901550,8430,8430,8430,8430,0
20250508,115300,300901550,8430,8430,8430,8430,0
20250508,115200,300901550,8430,8430,8430,8430,0
20250508,115100,300901550,8430,8430,8430,8430,106
20250508,115000,300007970,8430,8430,8430,8430,0
20250508,114900,300007970,8430,8430,8430,8430,14
20250508,114800,299889950,8430,8430,8430,8430,0
20250508,114700,299889950,8430,8430,8430,8430,0
20250508,114600,299889950,8430,8430,8430,8430,0
20250508,114500,299889950,8430,8430,8430,8430,6
20250508,114400,299839370,8430,8430,8430,8430,49
20250508,114300,299426300,8430,8430,8430,8430,21
20250508,114200,299249270,8430,8430,8430,8430,0
20250508,114100,299249270,8430,8430,8430,8430,0
20250508,114000,299249270,8430,8430,8430,8430,0
20250508,113900,299249270,8430,8420,8430,8420,179
20250508,113800,297740500,8430,8430,8430,8430,0
20250508,113700,297740500,8430,8430,8430,8430,0
20250508,113600,297740500,8430,8430,8430,8430,0
20250508,113500,297740500,8430,8430,8430,8430,0
20250508,113400,297740500,8430,8430,8430,8430,0
20250508,113300,297740500,8430,8430,8430,8430,0
20250508,113200,297740500,8430,8430,8430,8430,150
20250508,113100,296476000,8430,8430,8430,8430,1
20250508,113000,296467570,8390,8390,8390,8390,0
20250508,112900,296467570,8390,8420,8420,8390,244
20250508,112800,294420180,8420,8420,8420,8420,369
20250508,112700,291313200,8410,8410,8410,8410,0
20250508,112600,291313200,8410,8410,8410,8410,0
20250508,112500,291313200,8410,8400,8410,8400,530
20250508,112400,286860900,8380,8380,8380,8380,0
20250508,112300,286860900,8380,8380,8380,8380,0
20250508,112200,286860900,8380,8380,8380,8380,13
20250508,112100,286751960,8380,8380,8380,8380,0
20250508,112000,286751960,8380,8380,8380,8380,1
20250508,111900,286743580,8380,8380,8380,8380,0
20250508,111800,286743580,8380,8390,8390,8380,61
20250508,111700,286232000,8400,8400,8400,8400,7
20250508,111600,286173200,8400,8400,8400,8400,24
20250508,111500,285971600,8390,8380,8390,8380,2665
20250508,111400,263622250,8380,8380,8380,8380,415
20250508,111300,260144550,8380,8380,8380,8380,3
20250508,111200,260119410,8380,8380,8380,8380,226
20250508,111100,258225530,8380,8380,8380,8380,40
20250508,111000,257890330,8380,8380,8380,8380,1
20250508,110900,257881950,8380,8380,8380,8380,152
20250508,110800,256608190,8390,8390,8390,8390,0
20250508,110700,256608190,8390,8390,8390,8390,0
20250508,110600,256608190,8390,8390,8390,8390,423
20250508,110500,253059220,8390,8390,8390,8390,0
20250508,110400,253059220,8390,8390,8390,8390,4
20250508,110300,253025660,8390,8390,8390,8390,29
20250508,110200,252782350,8380,8380,8380,8380,90
20250508,110100,252028150,8380,8380,8380,8370,932
20250508,110000,244224840,8390,8390,8390,8390,4
20250508,105900,244191280,8390,8400,8400,8390,210
20250508,105800,242429370,8400,8400,8400,8400,1
20250508,105700,242420970,8400,8400,8400,8400,1
20250508,105600,242412570,8400,8400,8400,8400,0
20250508,105500,242412570,8400,8400,8400,8400,1
20250508,105400,242404170,8390,8390,8390,8390,75
20250508,105300,241774920,8390,8390,8390,8390,244
20250508,105200,239727760,8390,8380,8390,8370,90
20250508,105100,238974280,8390,8390,8390,8390,132
20250508,105000,237866800,8400,8400,8400,8400,105
20250508,104900,236984800,8400,8400,8400,8400,1115
20250508,104800,227618800,8400,8390,8400,8390,1446
20250508,104700,215479900,8400,8400,8400,8400,1085
20250508,104600,206365900,8410,8410,8410,8410,0
20250508,104500,206365900,8410,8410,8410,8410,2
20250508,104400,206349080,8410,8410,8410,8410,110
20250508,104300,205423980,8410,8410,8410,8410,1
20250508,104200,205415570,8410,8420,8420,8400,1813
20250508,104100,190175250,8420,8420,8420,8420,39
20250508,104000,189846870,8440,8440,8440,8440,0
20250508,103900,189846870,8440,8440,8440,8440,2
20250508,103800,189829990,8420,8420,8430,8420,515
20250508,103700,185492510,8450,8450,8450,8450,0
20250508,103600,185492510,8450,8450,8450,8450,0
20250508,103500,185492510,8450,8420,8450,8420,24
20250508,103400,185289770,8430,8430,8430,8430,9
20250508,103300,185213900,8430,8430,8430,8430,0
20250508,103200,185213900,8430,8430,8430,8430,0
20250508,103100,185213900,8430,8430,8430,8430,0
20250508,103000,185213900,8430,8430,8430,8430,0
20250508,102900,185213900,8430,8440,8440,8430,213
20250508,102800,183417540,8450,8460,8460,8450,420
20250508,102700,179868530,8460,8460,8460,8460,0
20250508,102600,179868530,8460,8460,8460,8460,87
20250508,102500,179132510,8450,8450,8450,8450,0
20250508,102400,179132510,8450,8450,8450,8450,0
20250508,102300,179132510,8450,8450,8450,8450,24
20250508,102200,178929710,8460,8460,8460,8460,0
20250508,102100,178929710,8460,8460,8460,8460,27
20250508,102000,178701290,8450,8450,8450,8450,1
20250508,101900,178692840,8450,8460,8460,8450,115
20250508,101800,177720570,8460,8460,8460,8460,248
20250508,101700,175622490,8460,8460,8460,8460,1
20250508,101600,175614030,8460,8460,8460,8460,0
20250508,101500,175614030,8460,8460,8460,8460,1
20250508,101400,175605570,8460,8460,8460,8460,0
20250508,101300,175605570,8460,8460,8460,8460,160
20250508,101200,174251970,8460,8460,8460,8460,12
20250508,101100,174150450,8450,8450,8450,8450,0
20250508,101000,174150450,8450,8450,8450,8450,0
20250508,100900,174150450,8450,8450,8450,8450,25
20250508,100800,173939200,8450,8460,8460,8450,46
20250508,100700,173550490,8440,8440,8440,8440,0
20250508,100600,173550490,8440,8440,8440,8440,63
20250508,100500,173018770,8460,8460,8460,8460,0
20250508,100400,173018770,8460,8460,8460,8460,1
20250508,100300,173010310,8460,8460,8460,8460,2
20250508,100200,172993390,8460,8440,8460,8440,66
20250508,100100,172435330,8440,8440,8440,8440,1
20250508,100000,172426890,8440,8440,8440,8440,54
20250508,095900,171971130,8460,8460,8460,8460,84
20250508,095800,171260490,8460,8460,8460,8460,49
20250508,095700,170845950,8480,8430,8480,8430,196
20250508,095600,169188750,8430,8420,8430,8420,242
20250508,095500,167149550,8430,8440,8440,8430,86
20250508,095400,166424540,8440,8440,8440,8440,40
20250508,095300,166086940,8440,8440,8440,8440,0
20250508,095200,166086940,8440,8440,8440,8440,0
20250508,095100,166086940,8440,8430,8440,8430,81
20250508,095000,165403990,8430,8430,8430,8430,7
20250508,094900,165344980,8430,8440,8440,8430,137
20250508,094800,164189400,8440,8440,8440,8440,95
20250508,094700,163387600,8440,8450,8450,8440,285
20250508,094600,160979400,8460,8460,8460,8460,0
20250508,094500,160979400,8460,8450,8460,8450,258
20250508,094400,158796730,8440,8460,8460,8440,15
20250508,094300,158670110,8460,8460,8460,8460,4
20250508,094200,158636270,8460,8460,8460,8460,3
20250508,094100,158610890,8460,8450,8460,8450,6
20250508,094000,158560180,8440,8440,8470,8440,327
20250508,093900,155799180,8440,8460,8460,8440,15
20250508,093800,155672360,8450,8450,8450,8450,9
20250508,093700,155596310,8450,8470,8470,8450,608
20250508,093600,150457540,8470,8470,8470,8470,4
20250508,093500,150423660,8470,8470,8470,8470,2
20250508,093400,150406720,8470,8470,8470,8470,0
20250508,093300,150406720,8470,8470,8470,8460,99
20250508,093200,149568200,8480,8480,8480,8480,23
20250508,093100,149373160,8470,8470,8470,8470,0
20250508,093000,149373160,8470,8470,8500,8460,153
20250508,092900,148077600,8500,8480,8500,8470,659
20250508,092800,142493500,8480,8510,8510,8480,11
20250508,092700,142399920,8500,8500,8500,8500,6
20250508,092600,142348920,8500,8500,8500,8500,0
20250508,092500,142348920,8500,8500,8500,8500,50
20250508,092400,141923920,8510,8500,8510,8500,152
20250508,092300,140631280,8500,8500,8500,8500,194
20250508,092200,138982280,8510,8500,8510,8500,104
20250508,092100,138098210,8500,8500,8500,8500,129
20250508,092000,137001710,8500,8490,8500,8470,1064
20250508,091900,127964040,8470,8470,8470,8470,29
20250508,091800,127718410,8480,8470,8490,8470,2606
20250508,091700,105629460,8480,8490,8490,8480,742
20250508,091600,99337240,8500,8500,8500,8500,100
20250508,091500,98487240,8500,8500,8500,8500,78
20250508,091400,97824240,8510,8510,8510,8510,205
20250508,091300,96079690,8520,8530,8530,8520,107
20250508,091200,95167180,8530,8490,8530,8490,414
20250508,091100,91643210,8500,8480,8510,8480,98
20250508,091000,90809310,8510,8480,8510,8480,3229
20250508,090900,63374450,8460,8460,8460,8460,0
20250508,090800,63374450,8460,8460,8460,8460,99
20250508,090700,62536910,8480,8480,8480,8480,1334
20250508,090600,51224590,8490,8480,8490,8480,446
20250508,090500,47438150,8480,8480,8480,8460,1412
20250508,090400,35482400,8490,8500,8500,8490,11
20250508,090300,35388910,8510,8500,8520,8470,1279
20250508,090200,24504850,8520,8500,8540,8500,1533
20250508,090100,11437850,8500,8490,8530,8490,832
20250508,090000,4347040,8490,8420,8500,8420,514
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185500 560989995 8490 8490 8490 8490 2273
3 20250508 185400 560989995 8490 8490 8490 8490 0
4 20250508 185300 560989995 8490 8490 8490 8490 0
5 20250508 185200 560989995 8490 8490 8490 8490 0
6 20250508 185100 560989995 8490 8490 8490 8490 0
7 20250508 185000 560989995 8490 8490 8490 8490 0
8 20250508 184900 560989995 8490 8490 8490 8490 0
9 20250508 184800 560989995 8490 8490 8490 8490 0
10 20250508 184700 560989995 8490 8490 8490 8490 0
11 20250508 184600 560989995 8490 8490 8490 8490 0
12 20250508 184500 560989995 8490 8490 8490 8490 0
13 20250508 184400 560989995 8490 8490 8490 8490 0
14 20250508 184300 560989995 8490 8490 8490 8490 0
15 20250508 184200 560989995 8490 8490 8490 8490 0
16 20250508 184100 560989995 8490 8490 8490 8490 0
17 20250508 184000 560989995 8490 8490 8490 8490 0
18 20250508 183900 560989995 8490 8490 8490 8490 0
19 20250508 183800 560989995 8490 8490 8490 8490 0
20 20250508 183700 560989995 8490 8490 8490 8490 0
21 20250508 183600 560989995 8490 8490 8490 8490 0
22 20250508 183500 560989995 8490 8490 8490 8490 0
23 20250508 183400 560989995 8490 8490 8490 8490 0
24 20250508 183300 560989995 8490 8490 8490 8490 0
25 20250508 183200 560989995 8490 8490 8490 8490 0
26 20250508 183100 560989995 8490 8490 8490 8490 0
27 20250508 183000 560989995 8490 8490 8490 8490 0
28 20250508 182900 560989995 8490 8490 8490 8490 0
29 20250508 182800 560989995 8490 8490 8490 8490 0
30 20250508 182700 560989995 8490 8490 8490 8490 0
31 20250508 182600 560989995 8490 8490 8490 8490 0
32 20250508 182500 560989995 8490 8490 8490 8490 2273
33 20250508 182400 560989995 8490 8490 8490 8490 0
34 20250508 182300 560989995 8490 8490 8490 8490 0
35 20250508 182200 560989995 8490 8490 8490 8490 0
36 20250508 182100 560989995 8490 8490 8490 8490 0
37 20250508 182000 560989995 8490 8490 8490 8490 0
38 20250508 181900 560989995 8490 8490 8490 8490 0
39 20250508 181800 560989995 8490 8490 8490 8490 0
40 20250508 181700 560989995 8490 8490 8490 8490 0
41 20250508 181600 560989995 8490 8490 8490 8490 0
42 20250508 181500 560989995 8490 8490 8490 8490 0
43 20250508 181400 560989995 8490 8490 8490 8490 0
44 20250508 181300 560989995 8490 8490 8490 8490 0
45 20250508 181200 560989995 8490 8490 8490 8490 0
46 20250508 181100 560989995 8490 8490 8490 8490 0
47 20250508 181000 560989995 8490 8490 8490 8490 0
48 20250508 180900 560989995 8490 8490 8490 8490 0
49 20250508 180800 560989995 8490 8490 8490 8490 0
50 20250508 180700 560989995 8490 8490 8490 8490 0
51 20250508 180600 560989995 8490 8490 8490 8490 0
52 20250508 180500 560989995 8490 8490 8490 8490 0
53 20250508 180400 560989995 8490 8490 8490 8490 0
54 20250508 180300 560989995 8490 8490 8490 8490 0
55 20250508 180200 560989995 8490 8490 8490 8490 0
56 20250508 180100 560989995 8490 8490 8490 8490 0
57 20250508 180000 560989995 8490 8490 8490 8490 0
58 20250508 175900 560989995 8490 8490 8490 8490 0
59 20250508 175800 560989995 8490 8490 8490 8490 0
60 20250508 175700 560989995 8490 8490 8490 8490 0
61 20250508 175600 560989995 8490 8490 8490 8490 0
62 20250508 175500 560989995 8490 8490 8490 8490 2273
63 20250508 175400 560989995 8490 8490 8490 8490 0
64 20250508 175300 560989995 8490 8490 8490 8490 0
65 20250508 175200 560989995 8490 8490 8490 8490 0
66 20250508 175100 560989995 8490 8490 8490 8490 0
67 20250508 175000 560989995 8490 8490 8490 8490 0
68 20250508 174900 560989995 8490 8490 8490 8490 0
69 20250508 174800 560989995 8490 8490 8490 8490 0
70 20250508 174700 560989995 8490 8490 8490 8490 0
71 20250508 174600 560989995 8490 8490 8490 8490 0
72 20250508 174500 560989995 8490 8490 8490 8490 0
73 20250508 174400 560989995 8490 8490 8490 8490 0
74 20250508 174300 560989995 8490 8490 8490 8490 0
75 20250508 174200 560989995 8490 8490 8490 8490 0
76 20250508 174100 560989995 8490 8490 8490 8490 0
77 20250508 174000 560989995 8490 8490 8490 8490 0
78 20250508 173900 560989995 8490 8490 8490 8490 0
79 20250508 173800 560989995 8490 8490 8490 8490 0
80 20250508 173700 560989995 8490 8490 8490 8490 0
81 20250508 173600 560989995 8490 8490 8490 8490 0
82 20250508 173500 560989995 8490 8490 8490 8490 0
83 20250508 173400 560989995 8490 8490 8490 8490 0
84 20250508 173300 560989995 8490 8490 8490 8490 0
85 20250508 173200 560989995 8490 8490 8490 8490 0
86 20250508 173100 560989995 8490 8490 8490 8490 0
87 20250508 173000 560989995 8490 8490 8490 8490 0
88 20250508 172900 560989995 8490 8490 8490 8490 0
89 20250508 172800 560989995 8490 8490 8490 8490 0
90 20250508 172700 560989995 8490 8490 8490 8490 0
91 20250508 172600 560989995 8490 8490 8490 8490 0
92 20250508 172500 560989995 8490 8490 8490 8490 2273
93 20250508 172400 560989995 8490 8490 8490 8490 0
94 20250508 172300 560989995 8490 8490 8490 8490 0
95 20250508 172200 560989995 8490 8490 8490 8490 0
96 20250508 172100 560989995 8490 8490 8490 8490 0
97 20250508 172000 560989995 8490 8490 8490 8490 0
98 20250508 171900 560989995 8490 8490 8490 8490 0
99 20250508 171800 560989995 8490 8490 8490 8490 0
100 20250508 171700 560989995 8490 8490 8490 8490 0
101 20250508 171600 560989995 8490 8490 8490 8490 0
102 20250508 171500 560989995 8490 8490 8490 8490 0
103 20250508 171400 560989995 8490 8490 8490 8490 0
104 20250508 171300 560989995 8490 8490 8490 8490 0
105 20250508 171200 560989995 8490 8490 8490 8490 0
106 20250508 171100 560989995 8490 8490 8490 8490 0
107 20250508 171000 560989995 8490 8490 8490 8490 0
108 20250508 170900 560989995 8490 8490 8490 8490 0
109 20250508 170800 560989995 8490 8490 8490 8490 0
110 20250508 170700 560989995 8490 8490 8490 8490 0
111 20250508 170600 560989995 8490 8490 8490 8490 0
112 20250508 170500 560989995 8490 8490 8490 8490 0
113 20250508 170400 560989995 8490 8490 8490 8490 0
114 20250508 170300 560989995 8490 8490 8490 8490 0
115 20250508 170200 560989995 8490 8490 8490 8490 0
116 20250508 170100 560989995 8490 8490 8490 8490 0
117 20250508 170000 560989995 8490 8490 8490 8490 0
118 20250508 165900 560989995 8490 8490 8490 8490 0
119 20250508 165800 560989995 8490 8490 8490 8490 0
120 20250508 165700 560989995 8490 8490 8490 8490 0
121 20250508 165600 560989995 8490 8490 8490 8490 0
122 20250508 165500 560989995 8490 8490 8490 8490 2273
123 20250508 165400 560989995 8490 8490 8490 8490 0
124 20250508 165300 560989995 8490 8490 8490 8490 0
125 20250508 165200 560989995 8490 8490 8490 8490 0
126 20250508 165100 560989995 8490 8490 8490 8490 0
127 20250508 165000 560989995 8490 8490 8490 8490 0
128 20250508 164900 560989995 8490 8490 8490 8490 0
129 20250508 164800 560989995 8490 8490 8490 8490 0
130 20250508 164700 560989995 8490 8490 8490 8490 0
131 20250508 164600 560989995 8490 8490 8490 8490 0
132 20250508 164500 560989995 8490 8490 8490 8490 0
133 20250508 164400 560989995 8490 8490 8490 8490 0
134 20250508 164300 560989995 8490 8490 8490 8490 0
135 20250508 164200 560989995 8490 8490 8490 8490 0
136 20250508 164100 560989995 8490 8490 8490 8490 0
137 20250508 164000 560989995 8490 8490 8490 8490 0
138 20250508 163900 560989995 8490 8490 8490 8490 0
139 20250508 163800 560989995 8490 8490 8490 8490 0
140 20250508 163700 560989995 8490 8490 8490 8490 0
141 20250508 163600 560989995 8490 8490 8490 8490 0
142 20250508 163500 560989995 8490 8490 8490 8490 0
143 20250508 163400 560989995 8490 8490 8490 8490 0
144 20250508 163300 560989995 8490 8490 8490 8490 0
145 20250508 163200 560989995 8490 8490 8490 8490 0
146 20250508 163100 560989995 8490 8490 8490 8490 0
147 20250508 163000 560989995 8490 8490 8490 8490 0
148 20250508 162900 560989995 8490 8490 8490 8490 0
149 20250508 162800 560989995 8490 8490 8490 8490 0
150 20250508 162700 560989995 8490 8490 8490 8490 0
151 20250508 162600 560989995 8490 8490 8490 8490 0
152 20250508 162500 560989995 8490 8490 8490 8490 2273
153 20250508 162400 560989995 8490 8490 8490 8490 0
154 20250508 162300 560989995 8490 8490 8490 8490 0
155 20250508 162200 560989995 8490 8490 8490 8490 0
156 20250508 162100 560989995 8490 8490 8490 8490 0
157 20250508 162000 560989995 8490 8490 8490 8490 0
158 20250508 161900 560989995 8490 8490 8490 8490 0
159 20250508 161800 560989995 8490 8490 8490 8490 0
160 20250508 161700 560989995 8490 8490 8490 8490 0
161 20250508 161600 560989995 8490 8490 8490 8490 0
162 20250508 161500 560989995 8490 8490 8490 8490 0
163 20250508 161400 560989995 8490 8490 8490 8490 0
164 20250508 161300 560989995 8490 8490 8490 8490 0
165 20250508 161200 560989995 8490 8490 8490 8490 0
166 20250508 161100 560989995 8490 8490 8490 8490 0
167 20250508 161000 560989995 8490 8490 8490 8490 0
168 20250508 160900 560989995 8490 8490 8490 8490 0
169 20250508 160800 560989995 8490 8490 8490 8490 0
170 20250508 160700 560989995 8490 8490 8490 8490 0
171 20250508 160600 560989995 8490 8490 8490 8490 0
172 20250508 160500 560989995 8490 8490 8490 8490 0
173 20250508 160400 560989995 8490 8490 8490 8490 0
174 20250508 160300 560989995 8490 8490 8490 8490 0
175 20250508 160200 560989995 8490 8490 8490 8490 0
176 20250508 160100 560989995 8490 8490 8490 8490 0
177 20250508 160000 560989995 8490 8490 8490 8490 0
178 20250508 155900 560989995 8490 8490 8490 8490 0
179 20250508 155800 560989995 8490 8490 8490 8490 0
180 20250508 155700 560989995 8490 8490 8490 8490 0
181 20250508 155600 560989995 8490 8490 8490 8490 0
182 20250508 155500 560989995 8490 8490 8490 8490 2273
183 20250508 155400 560989995 8490 8490 8490 8490 0
184 20250508 155300 560989995 8490 8490 8490 8490 0
185 20250508 155200 560989995 8490 8490 8490 8490 0
186 20250508 155100 560989995 8490 8490 8490 8490 0
187 20250508 155000 560989995 8490 8490 8490 8490 0
188 20250508 154900 560989995 8490 8490 8490 8490 0
189 20250508 154800 560989995 8490 8490 8490 8490 0
190 20250508 154700 560989995 8490 8490 8490 8490 0
191 20250508 154600 560989995 8490 8490 8490 8490 0
192 20250508 154500 560989995 8490 8490 8490 8490 0
193 20250508 154400 560989995 8490 8490 8490 8490 0
194 20250508 154300 560989995 8490 8490 8490 8490 0
195 20250508 154200 560989995 8490 8490 8490 8490 0
196 20250508 154100 560989995 8490 8490 8490 8490 0
197 20250508 154000 560989995 8490 8490 8490 8490 0
198 20250508 153900 560989995 8490 8490 8490 8490 0
199 20250508 153800 560989995 8490 8490 8490 8490 0
200 20250508 153700 560989995 8490 8490 8490 8490 0
201 20250508 153600 560989995 8490 8490 8490 8490 0
202 20250508 153500 560989995 8490 8490 8490 8490 0
203 20250508 153400 560989995 8490 8490 8490 8490 0
204 20250508 153300 560989995 8490 8490 8490 8490 0
205 20250508 153200 560989995 8490 8490 8490 8490 0
206 20250508 153100 560989995 8490 8490 8490 8490 0
207 20250508 153000 560989995 8490 8490 8490 8490 2273
208 20250508 152900 541692225 8430 8430 8430 8430 0
209 20250508 152800 541692225 8430 8430 8430 8430 0
210 20250508 152700 541692225 8430 8430 8430 8430 0
211 20250508 152600 541692225 8430 8430 8430 8430 0
212 20250508 152500 541692225 8430 8430 8430 8430 0
213 20250508 152400 541692225 8430 8430 8430 8430 0
214 20250508 152300 541692225 8430 8430 8430 8430 0
215 20250508 152200 541692225 8430 8430 8430 8430 0
216 20250508 152100 541692225 8430 8430 8430 8430 0
217 20250508 152000 541692225 8430 8430 8430 8430 0
218 20250508 151900 541692225 8430 8450 8450 8430 210
219 20250508 151800 539920885 8450 8430 8450 8430 13
220 20250508 151700 539811095 8430 8430 8430 8430 46
221 20250508 151600 539423315 8430 8440 8440 8430 214
222 20250508 151500 537617235 8440 8440 8440 8440 17
223 20250508 151400 537473755 8440 8450 8450 8440 20
224 20250508 151300 537304915 8440 8440 8450 8440 910
225 20250508 151200 529616125 8440 8440 8450 8440 135
226 20250508 151100 528475755 8440 8430 8440 8430 71
227 20250508 151000 527876595 8430 8430 8430 8430 17
228 20250508 150900 527733285 8430 8430 8440 8430 17
229 20250508 150800 527589965 8430 8430 8430 8430 143
230 20250508 150700 526384475 8440 8430 8440 8430 691
231 20250508 150600 520552635 8430 8420 8430 8420 236
232 20250508 150500 518563255 8420 8420 8430 8420 383
233 20250508 150400 515334735 8420 8420 8420 8420 10
234 20250508 150300 515250535 8420 8420 8420 8420 0
235 20250508 150200 515250535 8420 8430 8430 8420 155
236 20250508 150100 513943895 8420 8420 8420 8420 4
237 20250508 150000 513910215 8420 8420 8420 8420 31
238 20250508 145900 513649195 8430 8440 8440 8430 4
239 20250508 145800 513615465 8430 8440 8440 8430 665
240 20250508 145700 508007735 8440 8440 8440 8440 0
241 20250508 145600 508007735 8440 8440 8440 8440 16
242 20250508 145500 507872695 8430 8430 8430 8430 0
243 20250508 145400 507872695 8430 8430 8430 8430 0
244 20250508 145300 507872695 8430 8430 8430 8430 0
245 20250508 145200 507872695 8430 8430 8430 8430 0
246 20250508 145100 507872695 8430 8430 8430 8430 1
247 20250508 145000 507864265 8430 8430 8430 8430 218
248 20250508 144900 506026525 8440 8440 8440 8440 0
249 20250508 144800 506026525 8440 8430 8440 8430 408
250 20250508 144700 502583105 8430 8430 8430 8430 0
251 20250508 144600 502583105 8430 8430 8430 8430 33
252 20250508 144500 502304915 8430 8430 8430 8430 0
253 20250508 144400 502304915 8430 8430 8430 8430 128
254 20250508 144300 501225875 8440 8440 8440 8440 473
255 20250508 144200 497233755 8440 8440 8440 8440 0
256 20250508 144100 497233755 8440 8430 8440 8430 106
257 20250508 144000 496339155 8440 8440 8440 8440 2
258 20250508 143900 496322275 8460 8460 8460 8460 0
259 20250508 143800 496322275 8460 8460 8460 8460 0
260 20250508 143700 496322275 8460 8460 8460 8460 0
261 20250508 143600 496322275 8460 8440 8460 8440 429
262 20250508 143500 492699895 8440 8440 8440 8440 6
263 20250508 143400 492649255 8440 8450 8450 8440 147
264 20250508 143300 491408565 8450 8450 8450 8450 81
265 20250508 143200 490724115 8460 8470 8470 8460 146
266 20250508 143100 489488155 8460 8465 8470 8460 219
267 20250508 143000 487633320 8470 8470 8470 8470 0
268 20250508 142900 487633320 8470 8460 8470 8460 15
269 20250508 142800 487506380 8460 8460 8460 8460 116
270 20250508 142700 486525020 8450 8450 8450 8450 116
271 20250508 142600 485544820 8480 8470 8480 8470 81
272 20250508 142500 484858720 8450 8450 8450 8450 116
273 20250508 142400 483878520 8450 8450 8450 8450 2
274 20250508 142300 483861620 8450 8460 8460 8450 955
275 20250508 142200 475783480 8460 8430 8460 8430 244
276 20250508 142100 473722870 8460 8460 8460 8460 217
277 20250508 142000 471887050 8410 8460 8470 8410 547
278 20250508 141900 467265100 8460 8440 8460 8440 560
279 20250508 141800 462533490 8420 8400 8420 8400 204
280 20250508 141700 460818130 8440 8400 8440 8400 219
281 20250508 141600 458975030 8410 8410 8410 8410 29
282 20250508 141500 458731140 8400 8400 8400 8400 116
283 20250508 141400 457756740 8390 8390 8390 8390 4
284 20250508 141300 457723180 8390 8390 8390 8390 146
285 20250508 141200 456498240 8410 8410 8410 8410 75
286 20250508 141100 455867490 8390 8390 8390 8390 116
287 20250508 141000 454894250 8390 8390 8390 8390 116
288 20250508 140900 453921010 8410 8410 8410 8410 161
289 20250508 140800 452567000 8390 8390 8390 8390 116
290 20250508 140700 451593760 8410 8410 8410 8410 67
291 20250508 140600 451030290 8410 8390 8410 8390 187
292 20250508 140500 449459940 8410 8390 8410 8390 117
293 20250508 140400 448478290 8410 8410 8410 8410 13
294 20250508 140300 448368960 8410 8410 8410 8410 285
295 20250508 140200 445972110 8410 8390 8410 8390 302
296 20250508 140100 443434690 8390 8390 8390 8390 187
297 20250508 140000 441865760 8390 8380 8390 8380 246
298 20250508 135900 439802980 8390 8380 8390 8380 451
299 20250508 135800 436019100 8380 8380 8380 8380 116
300 20250508 135700 435047020 8380 8380 8380 8380 0
301 20250508 135600 435047020 8380 8380 8380 8380 616
302 20250508 135500 429884940 8390 8390 8390 8390 30
303 20250508 135400 429633240 8380 8380 8380 8380 131
304 20250508 135300 428535460 8390 8400 8400 8380 891
305 20250508 135200 421065870 8400 8400 8400 8400 20
306 20250508 135100 420897870 8390 8390 8390 8390 116
307 20250508 135000 419924630 8390 8400 8400 8390 115
308 20250508 134900 418959760 8400 8400 8400 8400 1
309 20250508 134800 418951360 8400 8400 8400 8400 116
310 20250508 134700 417976960 8380 8380 8380 8380 0
311 20250508 134600 417976960 8380 8400 8430 8380 3117
312 20250508 134500 391724470 8390 8390 8390 8390 80
313 20250508 134400 391053270 8380 8390 8390 8380 144
314 20250508 134300 389846270 8380 8380 8380 8380 316
315 20250508 134200 387198190 8390 8390 8390 8390 251
316 20250508 134100 385092300 8380 8380 8380 8380 482
317 20250508 134000 381053140 8390 8390 8390 8390 500
318 20250508 133900 376858140 8390 8400 8400 8390 866
319 20250508 133800 369586920 8400 8400 8400 8400 315
320 20250508 133700 366940920 8410 8410 8410 8410 98
321 20250508 133600 366116740 8410 8400 8410 8400 117
322 20250508 133500 365133930 8410 8410 8410 8410 5
323 20250508 133400 365091880 8400 8400 8410 8400 402
324 20250508 133300 361713240 8410 8410 8410 8410 229
325 20250508 133200 359787350 8420 8420 8430 8420 152
326 20250508 133100 358507500 8410 8410 8410 8410 115
327 20250508 133000 357540350 8440 8440 8440 8440 10
328 20250508 132900 357455950 8440 8410 8440 8410 118
329 20250508 132800 356463510 8410 8410 8410 8410 1
330 20250508 132700 356455100 8410 8420 8420 8410 203
331 20250508 132600 354747110 8430 8430 8430 8430 28
332 20250508 132500 354511070 8430 8440 8440 8430 73
333 20250508 132400 353895670 8420 8420 8420 8420 115
334 20250508 132300 352927370 8430 8430 8430 8430 457
335 20250508 132200 349074860 8420 8420 8420 8420 116
336 20250508 132100 348098140 8430 8430 8430 8430 6
337 20250508 132000 348047560 8430 8430 8430 8430 10
338 20250508 131900 347963260 8430 8430 8430 8430 324
339 20250508 131800 345231940 8430 8430 8430 8430 120
340 20250508 131700 344220340 8430 8450 8450 8430 242
341 20250508 131600 342177590 8450 8450 8450 8450 204
342 20250508 131500 340453790 8440 8440 8440 8440 0
343 20250508 131400 340453790 8440 8440 8440 8440 1
344 20250508 131300 340445350 8440 8440 8440 8440 78
345 20250508 131200 339787030 8440 8440 8440 8440 29
346 20250508 131100 339542270 8440 8440 8440 8440 49
347 20250508 131000 339128710 8430 8430 8430 8430 0
348 20250508 130900 339128710 8430 8440 8440 8430 80
349 20250508 130800 338453710 8430 8430 8430 8430 0
350 20250508 130700 338453710 8430 8420 8430 8420 302
351 20250508 130600 335909610 8420 8420 8420 8420 32
352 20250508 130500 335640170 8420 8420 8420 8420 0
353 20250508 130400 335640170 8420 8410 8420 8410 100
354 20250508 130300 334798530 8420 8420 8420 8420 0
355 20250508 130200 334798530 8420 8420 8420 8420 0
356 20250508 130100 334798530 8420 8420 8420 8420 1
357 20250508 130000 334790110 8420 8420 8420 8420 2
358 20250508 125900 334773270 8420 8420 8420 8420 108
359 20250508 125800 333863910 8420 8420 8420 8420 0
360 20250508 125700 333863910 8420 8410 8420 8410 2
361 20250508 125600 333847080 8410 8420 8420 8410 224
362 20250508 125500 331961490 8430 8430 8430 8430 0
363 20250508 125400 331961490 8430 8430 8430 8430 0
364 20250508 125300 331961490 8430 8430 8430 8430 5
365 20250508 125200 331919340 8420 8420 8420 8420 0
366 20250508 125100 331919340 8420 8420 8420 8420 0
367 20250508 125000 331919340 8420 8420 8420 8420 0
368 20250508 124900 331919340 8420 8420 8420 8420 0
369 20250508 124800 331919340 8420 8420 8420 8420 68
370 20250508 124700 331346780 8430 8430 8430 8430 0
371 20250508 124600 331346780 8430 8430 8430 8430 0
372 20250508 124500 331346780 8430 8430 8430 8430 5
373 20250508 124400 331304630 8420 8420 8420 8420 80
374 20250508 124300 330631030 8410 8410 8410 8410 0
375 20250508 124200 330631030 8410 8410 8410 8410 0
376 20250508 124100 330631030 8410 8410 8410 8410 0
377 20250508 124000 330631030 8410 8410 8410 8410 203
378 20250508 123900 328923800 8410 8410 8410 8410 0
379 20250508 123800 328923800 8410 8410 8410 8410 22
380 20250508 123700 328738780 8410 8410 8410 8410 1
381 20250508 123600 328730370 8420 8420 8420 8420 200
382 20250508 123500 327046370 8430 8430 8430 8430 406
383 20250508 123400 323623790 8440 8440 8440 8440 0
384 20250508 123300 323623790 8440 8440 8440 8440 21
385 20250508 123200 323446550 8440 8440 8440 8440 157
386 20250508 123100 322121470 8440 8440 8440 8440 0
387 20250508 123000 322121470 8440 8440 8440 8440 0
388 20250508 122900 322121470 8440 8440 8440 8440 220
389 20250508 122800 320264670 8450 8450 8450 8450 0
390 20250508 122700 320264670 8450 8450 8450 8450 0
391 20250508 122600 320264670 8450 8450 8450 8450 21
392 20250508 122500 320087220 8450 8450 8450 8450 0
393 20250508 122400 320087220 8450 8450 8450 8430 58
394 20250508 122300 319597520 8440 8440 8440 8440 0
395 20250508 122200 319597520 8440 8400 8440 8400 905
396 20250508 122100 311966860 8400 8400 8400 8400 0
397 20250508 122000 311966860 8400 8410 8410 8400 94
398 20250508 121900 311177200 8410 8410 8410 8410 112
399 20250508 121800 310235280 8400 8410 8410 8400 293
400 20250508 121700 307773200 8410 8410 8410 8410 0
401 20250508 121600 307773200 8410 8410 8410 8410 120
402 20250508 121500 306764000 8410 8400 8410 8400 107
403 20250508 121400 305864140 8410 8410 8410 8410 20
404 20250508 121300 305695940 8410 8410 8410 8410 41
405 20250508 121200 305351130 8410 8410 8410 8410 0
406 20250508 121100 305351130 8410 8410 8415 8410 120
407 20250508 121000 304341830 8405 8405 8405 8405 0
408 20250508 120900 304341830 8405 8405 8405 8405 0
409 20250508 120800 304341830 8405 8405 8405 8405 30
410 20250508 120700 304089680 8410 8410 8410 8410 79
411 20250508 120600 303425290 8410 8410 8410 8410 5
412 20250508 120500 303383240 8410 8410 8410 8410 0
413 20250508 120400 303383240 8410 8400 8410 8400 126
414 20250508 120300 302324040 8410 8410 8410 8410 5
415 20250508 120200 302281990 8410 8410 8410 8410 15
416 20250508 120100 302155840 8410 8410 8410 8410 0
417 20250508 120000 302155840 8410 8410 8410 8410 27
418 20250508 115900 301928770 8420 8420 8420 8420 0
419 20250508 115800 301928770 8420 8420 8420 8420 0
420 20250508 115700 301928770 8420 8420 8420 8420 0
421 20250508 115600 301928770 8420 8420 8420 8420 121
422 20250508 115500 300909950 8400 8400 8400 8400 1
423 20250508 115400 300901550 8430 8430 8430 8430 0
424 20250508 115300 300901550 8430 8430 8430 8430 0
425 20250508 115200 300901550 8430 8430 8430 8430 0
426 20250508 115100 300901550 8430 8430 8430 8430 106
427 20250508 115000 300007970 8430 8430 8430 8430 0
428 20250508 114900 300007970 8430 8430 8430 8430 14
429 20250508 114800 299889950 8430 8430 8430 8430 0
430 20250508 114700 299889950 8430 8430 8430 8430 0
431 20250508 114600 299889950 8430 8430 8430 8430 0
432 20250508 114500 299889950 8430 8430 8430 8430 6
433 20250508 114400 299839370 8430 8430 8430 8430 49
434 20250508 114300 299426300 8430 8430 8430 8430 21
435 20250508 114200 299249270 8430 8430 8430 8430 0
436 20250508 114100 299249270 8430 8430 8430 8430 0
437 20250508 114000 299249270 8430 8430 8430 8430 0
438 20250508 113900 299249270 8430 8420 8430 8420 179
439 20250508 113800 297740500 8430 8430 8430 8430 0
440 20250508 113700 297740500 8430 8430 8430 8430 0
441 20250508 113600 297740500 8430 8430 8430 8430 0
442 20250508 113500 297740500 8430 8430 8430 8430 0
443 20250508 113400 297740500 8430 8430 8430 8430 0
444 20250508 113300 297740500 8430 8430 8430 8430 0
445 20250508 113200 297740500 8430 8430 8430 8430 150
446 20250508 113100 296476000 8430 8430 8430 8430 1
447 20250508 113000 296467570 8390 8390 8390 8390 0
448 20250508 112900 296467570 8390 8420 8420 8390 244
449 20250508 112800 294420180 8420 8420 8420 8420 369
450 20250508 112700 291313200 8410 8410 8410 8410 0
451 20250508 112600 291313200 8410 8410 8410 8410 0
452 20250508 112500 291313200 8410 8400 8410 8400 530
453 20250508 112400 286860900 8380 8380 8380 8380 0
454 20250508 112300 286860900 8380 8380 8380 8380 0
455 20250508 112200 286860900 8380 8380 8380 8380 13
456 20250508 112100 286751960 8380 8380 8380 8380 0
457 20250508 112000 286751960 8380 8380 8380 8380 1
458 20250508 111900 286743580 8380 8380 8380 8380 0
459 20250508 111800 286743580 8380 8390 8390 8380 61
460 20250508 111700 286232000 8400 8400 8400 8400 7
461 20250508 111600 286173200 8400 8400 8400 8400 24
462 20250508 111500 285971600 8390 8380 8390 8380 2665
463 20250508 111400 263622250 8380 8380 8380 8380 415
464 20250508 111300 260144550 8380 8380 8380 8380 3
465 20250508 111200 260119410 8380 8380 8380 8380 226
466 20250508 111100 258225530 8380 8380 8380 8380 40
467 20250508 111000 257890330 8380 8380 8380 8380 1
468 20250508 110900 257881950 8380 8380 8380 8380 152
469 20250508 110800 256608190 8390 8390 8390 8390 0
470 20250508 110700 256608190 8390 8390 8390 8390 0
471 20250508 110600 256608190 8390 8390 8390 8390 423
472 20250508 110500 253059220 8390 8390 8390 8390 0
473 20250508 110400 253059220 8390 8390 8390 8390 4
474 20250508 110300 253025660 8390 8390 8390 8390 29
475 20250508 110200 252782350 8380 8380 8380 8380 90
476 20250508 110100 252028150 8380 8380 8380 8370 932
477 20250508 110000 244224840 8390 8390 8390 8390 4
478 20250508 105900 244191280 8390 8400 8400 8390 210
479 20250508 105800 242429370 8400 8400 8400 8400 1
480 20250508 105700 242420970 8400 8400 8400 8400 1
481 20250508 105600 242412570 8400 8400 8400 8400 0
482 20250508 105500 242412570 8400 8400 8400 8400 1
483 20250508 105400 242404170 8390 8390 8390 8390 75
484 20250508 105300 241774920 8390 8390 8390 8390 244
485 20250508 105200 239727760 8390 8380 8390 8370 90
486 20250508 105100 238974280 8390 8390 8390 8390 132
487 20250508 105000 237866800 8400 8400 8400 8400 105
488 20250508 104900 236984800 8400 8400 8400 8400 1115
489 20250508 104800 227618800 8400 8390 8400 8390 1446
490 20250508 104700 215479900 8400 8400 8400 8400 1085
491 20250508 104600 206365900 8410 8410 8410 8410 0
492 20250508 104500 206365900 8410 8410 8410 8410 2
493 20250508 104400 206349080 8410 8410 8410 8410 110
494 20250508 104300 205423980 8410 8410 8410 8410 1
495 20250508 104200 205415570 8410 8420 8420 8400 1813
496 20250508 104100 190175250 8420 8420 8420 8420 39
497 20250508 104000 189846870 8440 8440 8440 8440 0
498 20250508 103900 189846870 8440 8440 8440 8440 2
499 20250508 103800 189829990 8420 8420 8430 8420 515
500 20250508 103700 185492510 8450 8450 8450 8450 0
501 20250508 103600 185492510 8450 8450 8450 8450 0
502 20250508 103500 185492510 8450 8420 8450 8420 24
503 20250508 103400 185289770 8430 8430 8430 8430 9
504 20250508 103300 185213900 8430 8430 8430 8430 0
505 20250508 103200 185213900 8430 8430 8430 8430 0
506 20250508 103100 185213900 8430 8430 8430 8430 0
507 20250508 103000 185213900 8430 8430 8430 8430 0
508 20250508 102900 185213900 8430 8440 8440 8430 213
509 20250508 102800 183417540 8450 8460 8460 8450 420
510 20250508 102700 179868530 8460 8460 8460 8460 0
511 20250508 102600 179868530 8460 8460 8460 8460 87
512 20250508 102500 179132510 8450 8450 8450 8450 0
513 20250508 102400 179132510 8450 8450 8450 8450 0
514 20250508 102300 179132510 8450 8450 8450 8450 24
515 20250508 102200 178929710 8460 8460 8460 8460 0
516 20250508 102100 178929710 8460 8460 8460 8460 27
517 20250508 102000 178701290 8450 8450 8450 8450 1
518 20250508 101900 178692840 8450 8460 8460 8450 115
519 20250508 101800 177720570 8460 8460 8460 8460 248
520 20250508 101700 175622490 8460 8460 8460 8460 1
521 20250508 101600 175614030 8460 8460 8460 8460 0
522 20250508 101500 175614030 8460 8460 8460 8460 1
523 20250508 101400 175605570 8460 8460 8460 8460 0
524 20250508 101300 175605570 8460 8460 8460 8460 160
525 20250508 101200 174251970 8460 8460 8460 8460 12
526 20250508 101100 174150450 8450 8450 8450 8450 0
527 20250508 101000 174150450 8450 8450 8450 8450 0
528 20250508 100900 174150450 8450 8450 8450 8450 25
529 20250508 100800 173939200 8450 8460 8460 8450 46
530 20250508 100700 173550490 8440 8440 8440 8440 0
531 20250508 100600 173550490 8440 8440 8440 8440 63
532 20250508 100500 173018770 8460 8460 8460 8460 0
533 20250508 100400 173018770 8460 8460 8460 8460 1
534 20250508 100300 173010310 8460 8460 8460 8460 2
535 20250508 100200 172993390 8460 8440 8460 8440 66
536 20250508 100100 172435330 8440 8440 8440 8440 1
537 20250508 100000 172426890 8440 8440 8440 8440 54
538 20250508 095900 171971130 8460 8460 8460 8460 84
539 20250508 095800 171260490 8460 8460 8460 8460 49
540 20250508 095700 170845950 8480 8430 8480 8430 196
541 20250508 095600 169188750 8430 8420 8430 8420 242
542 20250508 095500 167149550 8430 8440 8440 8430 86
543 20250508 095400 166424540 8440 8440 8440 8440 40
544 20250508 095300 166086940 8440 8440 8440 8440 0
545 20250508 095200 166086940 8440 8440 8440 8440 0
546 20250508 095100 166086940 8440 8430 8440 8430 81
547 20250508 095000 165403990 8430 8430 8430 8430 7
548 20250508 094900 165344980 8430 8440 8440 8430 137
549 20250508 094800 164189400 8440 8440 8440 8440 95
550 20250508 094700 163387600 8440 8450 8450 8440 285
551 20250508 094600 160979400 8460 8460 8460 8460 0
552 20250508 094500 160979400 8460 8450 8460 8450 258
553 20250508 094400 158796730 8440 8460 8460 8440 15
554 20250508 094300 158670110 8460 8460 8460 8460 4
555 20250508 094200 158636270 8460 8460 8460 8460 3
556 20250508 094100 158610890 8460 8450 8460 8450 6
557 20250508 094000 158560180 8440 8440 8470 8440 327
558 20250508 093900 155799180 8440 8460 8460 8440 15
559 20250508 093800 155672360 8450 8450 8450 8450 9
560 20250508 093700 155596310 8450 8470 8470 8450 608
561 20250508 093600 150457540 8470 8470 8470 8470 4
562 20250508 093500 150423660 8470 8470 8470 8470 2
563 20250508 093400 150406720 8470 8470 8470 8470 0
564 20250508 093300 150406720 8470 8470 8470 8460 99
565 20250508 093200 149568200 8480 8480 8480 8480 23
566 20250508 093100 149373160 8470 8470 8470 8470 0
567 20250508 093000 149373160 8470 8470 8500 8460 153
568 20250508 092900 148077600 8500 8480 8500 8470 659
569 20250508 092800 142493500 8480 8510 8510 8480 11
570 20250508 092700 142399920 8500 8500 8500 8500 6
571 20250508 092600 142348920 8500 8500 8500 8500 0
572 20250508 092500 142348920 8500 8500 8500 8500 50
573 20250508 092400 141923920 8510 8500 8510 8500 152
574 20250508 092300 140631280 8500 8500 8500 8500 194
575 20250508 092200 138982280 8510 8500 8510 8500 104
576 20250508 092100 138098210 8500 8500 8500 8500 129
577 20250508 092000 137001710 8500 8490 8500 8470 1064
578 20250508 091900 127964040 8470 8470 8470 8470 29
579 20250508 091800 127718410 8480 8470 8490 8470 2606
580 20250508 091700 105629460 8480 8490 8490 8480 742
581 20250508 091600 99337240 8500 8500 8500 8500 100
582 20250508 091500 98487240 8500 8500 8500 8500 78
583 20250508 091400 97824240 8510 8510 8510 8510 205
584 20250508 091300 96079690 8520 8530 8530 8520 107
585 20250508 091200 95167180 8530 8490 8530 8490 414
586 20250508 091100 91643210 8500 8480 8510 8480 98
587 20250508 091000 90809310 8510 8480 8510 8480 3229
588 20250508 090900 63374450 8460 8460 8460 8460 0
589 20250508 090800 63374450 8460 8460 8460 8460 99
590 20250508 090700 62536910 8480 8480 8480 8480 1334
591 20250508 090600 51224590 8490 8480 8490 8480 446
592 20250508 090500 47438150 8480 8480 8480 8460 1412
593 20250508 090400 35482400 8490 8500 8500 8490 11
594 20250508 090300 35388910 8510 8500 8520 8470 1279
595 20250508 090200 24504850 8520 8500 8540 8500 1533
596 20250508 090100 11437850 8500 8490 8530 8490 832
597 20250508 090000 4347040 8490 8420 8500 8420 514