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

600
032500/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185800,382327745,8760,8760,8760,8760,1146
20250508,185700,382327745,8760,8760,8760,8760,0
20250508,185600,382327745,8760,8760,8760,8760,0
20250508,185500,382327745,8760,8760,8760,8760,0
20250508,185400,382327745,8760,8760,8760,8760,0
20250508,185300,382327745,8760,8760,8760,8760,0
20250508,185200,382327745,8760,8760,8760,8760,0
20250508,185100,382327745,8760,8760,8760,8760,0
20250508,185000,382327745,8760,8760,8760,8760,0
20250508,184900,382327745,8760,8760,8760,8760,0
20250508,184800,382327745,8760,8760,8760,8760,0
20250508,184700,382327745,8760,8760,8760,8760,0
20250508,184600,382327745,8760,8760,8760,8760,0
20250508,184500,382327745,8760,8760,8760,8760,0
20250508,184400,382327745,8760,8760,8760,8760,0
20250508,184300,382327745,8760,8760,8760,8760,0
20250508,184200,382327745,8760,8760,8760,8760,0
20250508,184100,382327745,8760,8760,8760,8760,0
20250508,184000,382327745,8760,8760,8760,8760,0
20250508,183900,382327745,8760,8760,8760,8760,0
20250508,183800,382327745,8760,8760,8760,8760,0
20250508,183700,382327745,8760,8760,8760,8760,0
20250508,183600,382327745,8760,8760,8760,8760,0
20250508,183500,382327745,8760,8760,8760,8760,0
20250508,183400,382327745,8760,8760,8760,8760,0
20250508,183300,382327745,8760,8760,8760,8760,0
20250508,183200,382327745,8760,8760,8760,8760,0
20250508,183100,382327745,8760,8760,8760,8760,0
20250508,183000,382327745,8760,8760,8760,8760,0
20250508,182900,382327745,8760,8760,8760,8760,0
20250508,182800,382327745,8760,8760,8760,8760,1146
20250508,182700,382327745,8760,8760,8760,8760,0
20250508,182600,382327745,8760,8760,8760,8760,0
20250508,182500,382327745,8760,8760,8760,8760,0
20250508,182400,382327745,8760,8760,8760,8760,0
20250508,182300,382327745,8760,8760,8760,8760,0
20250508,182200,382327745,8760,8760,8760,8760,0
20250508,182100,382327745,8760,8760,8760,8760,0
20250508,182000,382327745,8760,8760,8760,8760,0
20250508,181900,382327745,8760,8760,8760,8760,0
20250508,181800,382327745,8760,8760,8760,8760,0
20250508,181700,382327745,8760,8760,8760,8760,0
20250508,181600,382327745,8760,8760,8760,8760,0
20250508,181500,382327745,8760,8760,8760,8760,0
20250508,181400,382327745,8760,8760,8760,8760,0
20250508,181300,382327745,8760,8760,8760,8760,0
20250508,181200,382327745,8760,8760,8760,8760,0
20250508,181100,382327745,8760,8760,8760,8760,0
20250508,181000,382327745,8760,8760,8760,8760,0
20250508,180900,382327745,8760,8760,8760,8760,0
20250508,180800,382327745,8760,8760,8760,8760,0
20250508,180700,382327745,8760,8760,8760,8760,0
20250508,180600,382327745,8760,8760,8760,8760,0
20250508,180500,382327745,8760,8760,8760,8760,0
20250508,180400,382327745,8760,8760,8760,8760,0
20250508,180300,382327745,8760,8760,8760,8760,0
20250508,180200,382327745,8760,8760,8760,8760,0
20250508,180100,382327745,8760,8760,8760,8760,0
20250508,180000,382327745,8760,8760,8760,8760,0
20250508,175900,382327745,8760,8760,8760,8760,0
20250508,175800,382327745,8760,8760,8760,8760,1146
20250508,175700,382327745,8760,8760,8760,8760,0
20250508,175600,382327745,8760,8760,8760,8760,0
20250508,175500,382327745,8760,8760,8760,8760,0
20250508,175400,382327745,8760,8760,8760,8760,0
20250508,175300,382327745,8760,8760,8760,8760,0
20250508,175200,382327745,8760,8760,8760,8760,0
20250508,175100,382327745,8760,8760,8760,8760,0
20250508,175000,382327745,8760,8760,8760,8760,0
20250508,174900,382327745,8760,8760,8760,8760,0
20250508,174800,382327745,8760,8760,8760,8760,0
20250508,174700,382327745,8760,8760,8760,8760,0
20250508,174600,382327745,8760,8760,8760,8760,0
20250508,174500,382327745,8760,8760,8760,8760,0
20250508,174400,382327745,8760,8760,8760,8760,0
20250508,174300,382327745,8760,8760,8760,8760,0
20250508,174200,382327745,8760,8760,8760,8760,0
20250508,174100,382327745,8760,8760,8760,8760,0
20250508,174000,382327745,8760,8760,8760,8760,0
20250508,173900,382327745,8760,8760,8760,8760,0
20250508,173800,382327745,8760,8760,8760,8760,0
20250508,173700,382327745,8760,8760,8760,8760,0
20250508,173600,382327745,8760,8760,8760,8760,0
20250508,173500,382327745,8760,8760,8760,8760,0
20250508,173400,382327745,8760,8760,8760,8760,0
20250508,173300,382327745,8760,8760,8760,8760,0
20250508,173200,382327745,8760,8760,8760,8760,0
20250508,173100,382327745,8760,8760,8760,8760,0
20250508,173000,382327745,8760,8760,8760,8760,0
20250508,172900,382327745,8760,8760,8760,8760,0
20250508,172800,382327745,8760,8760,8760,8760,1146
20250508,172700,382327745,8760,8760,8760,8760,0
20250508,172600,382327745,8760,8760,8760,8760,0
20250508,172500,382327745,8760,8760,8760,8760,0
20250508,172400,382327745,8760,8760,8760,8760,0
20250508,172300,382327745,8760,8760,8760,8760,0
20250508,172200,382327745,8760,8760,8760,8760,0
20250508,172100,382327745,8760,8760,8760,8760,0
20250508,172000,382327745,8760,8760,8760,8760,0
20250508,171900,382327745,8760,8760,8760,8760,0
20250508,171800,382327745,8760,8760,8760,8760,0
20250508,171700,382327745,8760,8760,8760,8760,0
20250508,171600,382327745,8760,8760,8760,8760,0
20250508,171500,382327745,8760,8760,8760,8760,0
20250508,171400,382327745,8760,8760,8760,8760,0
20250508,171300,382327745,8760,8760,8760,8760,0
20250508,171200,382327745,8760,8760,8760,8760,0
20250508,171100,382327745,8760,8760,8760,8760,0
20250508,171000,382327745,8760,8760,8760,8760,0
20250508,170900,382327745,8760,8760,8760,8760,0
20250508,170800,382327745,8760,8760,8760,8760,0
20250508,170700,382327745,8760,8760,8760,8760,0
20250508,170600,382327745,8760,8760,8760,8760,0
20250508,170500,382327745,8760,8760,8760,8760,0
20250508,170400,382327745,8760,8760,8760,8760,0
20250508,170300,382327745,8760,8760,8760,8760,0
20250508,170200,382327745,8760,8760,8760,8760,0
20250508,170100,382327745,8760,8760,8760,8760,0
20250508,170000,382327745,8760,8760,8760,8760,0
20250508,165900,382327745,8760,8760,8760,8760,0
20250508,165800,382327745,8760,8760,8760,8760,1146
20250508,165700,382327745,8760,8760,8760,8760,0
20250508,165600,382327745,8760,8760,8760,8760,0
20250508,165500,382327745,8760,8760,8760,8760,0
20250508,165400,382327745,8760,8760,8760,8760,0
20250508,165300,382327745,8760,8760,8760,8760,0
20250508,165200,382327745,8760,8760,8760,8760,0
20250508,165100,382327745,8760,8760,8760,8760,0
20250508,165000,382327745,8760,8760,8760,8760,0
20250508,164900,382327745,8760,8760,8760,8760,0
20250508,164800,382327745,8760,8760,8760,8760,0
20250508,164700,382327745,8760,8760,8760,8760,0
20250508,164600,382327745,8760,8760,8760,8760,0
20250508,164500,382327745,8760,8760,8760,8760,0
20250508,164400,382327745,8760,8760,8760,8760,0
20250508,164300,382327745,8760,8760,8760,8760,0
20250508,164200,382327745,8760,8760,8760,8760,0
20250508,164100,382327745,8760,8760,8760,8760,0
20250508,164000,382327745,8760,8760,8760,8760,0
20250508,163900,382327745,8760,8760,8760,8760,0
20250508,163800,382327745,8760,8760,8760,8760,0
20250508,163700,382327745,8760,8760,8760,8760,0
20250508,163600,382327745,8760,8760,8760,8760,0
20250508,163500,382327745,8760,8760,8760,8760,0
20250508,163400,382327745,8760,8760,8760,8760,0
20250508,163300,382327745,8760,8760,8760,8760,0
20250508,163200,382327745,8760,8760,8760,8760,0
20250508,163100,382327745,8760,8760,8760,8760,0
20250508,163000,382327745,8760,8760,8760,8760,0
20250508,162900,382327745,8760,8760,8760,8760,0
20250508,162800,382327745,8760,8760,8760,8760,1146
20250508,162700,382327745,8760,8760,8760,8760,0
20250508,162600,382327745,8760,8760,8760,8760,0
20250508,162500,382327745,8760,8760,8760,8760,0
20250508,162400,382327745,8760,8760,8760,8760,0
20250508,162300,382327745,8760,8760,8760,8760,0
20250508,162200,382327745,8760,8760,8760,8760,0
20250508,162100,382327745,8760,8760,8760,8760,0
20250508,162000,382327745,8760,8760,8760,8760,0
20250508,161900,382327745,8760,8760,8760,8760,0
20250508,161800,382327745,8760,8760,8760,8760,0
20250508,161700,382327745,8760,8760,8760,8760,0
20250508,161600,382327745,8760,8760,8760,8760,0
20250508,161500,382327745,8760,8760,8760,8760,0
20250508,161400,382327745,8760,8760,8760,8760,0
20250508,161300,382327745,8760,8760,8760,8760,0
20250508,161200,382327745,8760,8760,8760,8760,0
20250508,161100,382327745,8760,8760,8760,8760,0
20250508,161000,382327745,8760,8760,8760,8760,0
20250508,160900,382327745,8760,8760,8760,8760,0
20250508,160800,382327745,8760,8760,8760,8760,0
20250508,160700,382327745,8760,8760,8760,8760,0
20250508,160600,382327745,8760,8760,8760,8760,0
20250508,160500,382327745,8760,8760,8760,8760,0
20250508,160400,382327745,8760,8760,8760,8760,0
20250508,160300,382327745,8760,8760,8760,8760,0
20250508,160200,382327745,8760,8760,8760,8760,0
20250508,160100,382327745,8760,8760,8760,8760,0
20250508,160000,382327745,8760,8760,8760,8760,0
20250508,155900,382327745,8760,8760,8760,8760,0
20250508,155800,382327745,8760,8760,8760,8760,1146
20250508,155700,382327745,8760,8760,8760,8760,0
20250508,155600,382327745,8760,8760,8760,8760,0
20250508,155500,382327745,8760,8760,8760,8760,0
20250508,155400,382327745,8760,8760,8760,8760,0
20250508,155300,382327745,8760,8760,8760,8760,0
20250508,155200,382327745,8760,8760,8760,8760,0
20250508,155100,382327745,8760,8760,8760,8760,0
20250508,155000,382327745,8760,8760,8760,8760,0
20250508,154900,382327745,8760,8760,8760,8760,0
20250508,154800,382327745,8760,8760,8760,8760,0
20250508,154700,382327745,8760,8760,8760,8760,0
20250508,154600,382327745,8760,8760,8760,8760,0
20250508,154500,382327745,8760,8760,8760,8760,0
20250508,154400,382327745,8760,8760,8760,8760,0
20250508,154300,382327745,8760,8760,8760,8760,0
20250508,154200,382327745,8760,8760,8760,8760,0
20250508,154100,382327745,8760,8760,8760,8760,0
20250508,154000,382327745,8760,8760,8760,8760,0
20250508,153900,382327745,8760,8760,8760,8760,0
20250508,153800,382327745,8760,8760,8760,8760,0
20250508,153700,382327745,8760,8760,8760,8760,0
20250508,153600,382327745,8760,8760,8760,8760,0
20250508,153500,382327745,8760,8760,8760,8760,0
20250508,153400,382327745,8760,8760,8760,8760,0
20250508,153300,382327745,8760,8760,8760,8760,0
20250508,153200,382327745,8760,8760,8760,8760,0
20250508,153100,382327745,8760,8760,8760,8760,0
20250508,153000,382327745,8760,8760,8760,8760,1146
20250508,152900,372288785,8810,8810,8810,8810,0
20250508,152800,372288785,8810,8810,8810,8810,0
20250508,152700,372288785,8810,8810,8810,8810,0
20250508,152600,372288785,8810,8810,8810,8810,0
20250508,152500,372288785,8810,8810,8810,8810,0
20250508,152400,372288785,8810,8810,8810,8810,0
20250508,152300,372288785,8810,8810,8810,8810,0
20250508,152200,372288785,8810,8810,8810,8810,0
20250508,152100,372288785,8810,8810,8810,8810,0
20250508,152000,372288785,8810,8810,8810,8810,0
20250508,151900,372288785,8810,8800,8810,8760,280
20250508,151800,369823965,8800,8760,8800,8760,6
20250508,151700,369771365,8760,8760,8800,8760,89
20250508,151600,368991685,8770,8760,8800,8760,65
20250508,151500,368421045,8760,8750,8760,8750,82
20250508,151400,367702925,8750,8750,8750,8750,67
20250508,151300,367116675,8750,8760,8760,8750,208
20250508,151200,365294845,8760,8770,8770,8760,39
20250508,151100,364953155,8770,8760,8770,8760,39
20250508,151000,364611465,8760,8750,8760,8750,40
20250508,150900,364261265,8750,8790,8800,8750,246
20250508,150800,362100305,8750,8780,8780,8750,316
20250508,150700,359329345,8790,8800,8800,8790,93
20250508,150600,358511325,8800,8800,8800,8800,39
20250508,150500,358168125,8800,8800,8810,8800,77
20250508,150400,357490405,8800,8800,8800,8800,0
20250508,150300,357490405,8800,8800,8800,8800,81
20250508,150200,356777605,8800,8800,8800,8800,10
20250508,150100,356689605,8800,8800,8800,8800,30
20250508,150000,356425605,8810,8810,8810,8810,1
20250508,145900,356416795,8800,8800,8800,8800,0
20250508,145800,356416795,8800,8800,8800,8800,0
20250508,145700,356416795,8800,8800,8800,8800,11
20250508,145600,356319995,8810,8810,8810,8810,0
20250508,145500,356319995,8810,8810,8810,8810,15
20250508,145400,356187845,8810,8810,8810,8810,287
20250508,145300,353659375,8810,8810,8810,8810,0
20250508,145200,353659375,8810,8810,8810,8810,0
20250508,145100,353659375,8810,8810,8810,8810,40
20250508,145000,353306975,8820,8820,8820,8820,0
20250508,144900,353306975,8820,8810,8820,8810,60
20250508,144800,352778275,8820,8820,8820,8820,52
20250508,144700,352319635,8820,8820,8820,8820,55
20250508,144600,351834535,8820,8830,8830,8820,45
20250508,144500,351437505,8830,8830,8830,8830,0
20250508,144400,351437505,8830,8830,8830,8830,0
20250508,144300,351437505,8830,8830,8830,8830,12
20250508,144200,351331545,8820,8820,8820,8820,15
20250508,144100,351199245,8820,8820,8820,8820,0
20250508,144000,351199245,8820,8820,8820,8820,0
20250508,143900,351199245,8820,8820,8820,8820,0
20250508,143800,351199245,8820,8820,8820,8820,123
20250508,143700,350114385,8820,8820,8820,8820,9
20250508,143600,350035005,8820,8820,8820,8820,79
20250508,143500,349338225,8820,8810,8820,8810,360
20250508,143400,346163175,8820,8820,8820,8820,519
20250508,143300,341585595,8830,8830,8830,8830,2
20250508,143200,341567935,8830,8830,8830,8830,0
20250508,143100,341567935,8830,8830,8830,8830,4
20250508,143000,341532615,8820,8820,8820,8820,99
20250508,142900,340659435,8820,8820,8820,8820,0
20250508,142800,340659435,8820,8820,8820,8820,100
20250508,142700,339777435,8820,8820,8820,8820,161
20250508,142600,338357415,8830,8830,8830,8830,172
20250508,142500,336838655,8830,8820,8830,8820,78
20250508,142400,336150445,8820,8830,8830,8820,26
20250508,142300,335921025,8830,8830,8830,8830,16
20250508,142200,335779745,8830,8830,8830,8830,21
20250508,142100,335594315,8830,8830,8830,8830,5
20250508,142000,335550165,8820,8840,8840,8820,25
20250508,141900,335329465,8830,8830,8840,8830,245
20250508,141800,333165825,8840,8840,8840,8840,1
20250508,141700,333156985,8840,8840,8840,8840,9
20250508,141600,333077425,8840,8840,8840,8840,0
20250508,141500,333077425,8840,8840,8840,8840,53
20250508,141400,332608905,8840,8840,8840,8840,0
20250508,141300,332608905,8840,8840,8840,8840,21
20250508,141200,332423265,8840,8840,8840,8840,0
20250508,141100,332423265,8840,8840,8840,8840,0
20250508,141000,332423265,8840,8840,8840,8840,280
20250508,140900,329948065,8840,8830,8840,8830,413
20250508,140800,326297195,8830,8830,8830,8830,0
20250508,140700,326297195,8830,8830,8830,8830,68
20250508,140600,325696755,8830,8830,8830,8830,20
20250508,140500,325520155,8830,8820,8830,8820,111
20250508,140400,324540175,8830,8830,8830,8830,0
20250508,140300,324540175,8830,8830,8830,8830,1
20250508,140200,324531345,8830,8830,8830,8830,52
20250508,140100,324072185,8830,8830,8830,8830,83
20250508,140000,323339295,8830,8840,8840,8830,19
20250508,135900,323171385,8830,8830,8830,8830,0
20250508,135800,323171385,8830,8840,8840,8830,529
20250508,135700,318495525,8840,8840,8840,8840,14
20250508,135600,318371765,8840,8840,8840,8840,0
20250508,135500,318371765,8840,8840,8840,8840,0
20250508,135400,318371765,8840,8840,8840,8840,2
20250508,135300,318354085,8840,8830,8840,8830,245
20250508,135200,316190455,8840,8840,8840,8840,0
20250508,135100,316190455,8840,8840,8840,8840,0
20250508,135000,316190455,8840,8840,8840,8840,0
20250508,134900,316190455,8840,8830,8840,8830,20
20250508,134800,316013805,8830,8820,8830,8820,515
20250508,134700,311471355,8820,8830,8830,8820,177
20250508,134600,309909915,8830,8830,8830,8830,0
20250508,134500,309909915,8830,8830,8830,8830,0
20250508,134400,309909915,8830,8830,8830,8830,53
20250508,134300,309441925,8810,8810,8810,8810,59
20250508,134200,308922135,8830,8810,8830,8810,74
20250508,134100,308269875,8820,8820,8820,8820,0
20250508,134000,308269875,8820,8810,8820,8810,70
20250508,133900,307653045,8810,8810,8810,8810,215
20250508,133800,305758895,8820,8830,8830,8820,60
20250508,133700,305229675,8820,8820,8820,8820,19
20250508,133600,305062095,8840,8830,8840,8830,4
20250508,133500,305026745,8840,8840,8840,8840,34
20250508,133400,304726185,8830,8830,8830,8830,190
20250508,133300,303048485,8830,8830,8830,8830,0
20250508,133200,303048485,8830,8830,8830,8830,0
20250508,133100,303048485,8830,8830,8830,8830,0
20250508,133000,303048485,8830,8830,8830,8830,1
20250508,132900,303039655,8820,8820,8820,8820,229
20250508,132800,301019875,8830,8830,8830,8830,11
20250508,132700,300922745,8830,8830,8830,8830,0
20250508,132600,300922745,8830,8830,8830,8830,1
20250508,132500,300913915,8830,8830,8830,8830,0
20250508,132400,300913915,8830,8830,8830,8830,0
20250508,132300,300913915,8830,8830,8830,8830,9
20250508,132200,300834445,8820,8820,8820,8820,0
20250508,132100,300834445,8820,8820,8820,8820,0
20250508,132000,300834445,8820,8820,8820,8820,0
20250508,131900,300834445,8820,8820,8820,8820,0
20250508,131800,300834445,8820,8820,8820,8820,0
20250508,131700,300834445,8820,8820,8820,8820,12
20250508,131600,300728605,8820,8815,8850,8815,5200
20250508,131500,254843680,8820,8820,8820,8820,0
20250508,131400,254843680,8820,8820,8820,8820,0
20250508,131300,254843680,8820,8820,8820,8820,0
20250508,131200,254843680,8820,8820,8820,8820,3
20250508,131100,254817220,8820,8810,8820,8810,491
20250508,131000,250491350,8810,8810,8810,8810,0
20250508,130900,250491350,8810,8810,8810,8810,0
20250508,130800,250491350,8810,8810,8810,8810,0
20250508,130700,250491350,8810,8810,8810,8810,0
20250508,130600,250491350,8810,8820,8820,8810,349
20250508,130500,247416450,8820,8820,8820,8820,34
20250508,130400,247116570,8830,8820,8830,8820,263
20250508,130300,244796550,8810,8810,8810,8810,100
20250508,130200,243915550,8820,8820,8820,8820,0
20250508,130100,243915550,8820,8820,8820,8820,0
20250508,130000,243915550,8820,8810,8820,8810,473
20250508,125900,239744870,8810,8810,8810,8810,0
20250508,125800,239744870,8810,8810,8810,8810,0
20250508,125700,239744870,8810,8810,8810,8810,0
20250508,125600,239744870,8810,8810,8810,8810,0
20250508,125500,239744870,8810,8790,8810,8790,100
20250508,125400,238863890,8800,8800,8800,8800,0
20250508,125300,238863890,8800,8800,8800,8800,0
20250508,125200,238863890,8800,8800,8800,8800,0
20250508,125100,238863890,8800,8800,8800,8800,0
20250508,125000,238863890,8800,8800,8800,8800,100
20250508,124900,237983890,8810,8810,8810,8810,37
20250508,124800,237657920,8810,8810,8810,8810,6
20250508,124700,237605060,8810,8810,8810,8810,1
20250508,124600,237596250,8800,8800,8800,8800,140
20250508,124500,236364250,8820,8820,8820,8820,0
20250508,124400,236364250,8820,8810,8820,8810,645
20250508,124300,230677470,8810,8810,8810,8810,1
20250508,124200,230668660,8810,8810,8810,8810,10
20250508,124100,230580560,8820,8820,8820,8820,2
20250508,124000,230562920,8800,8800,8820,8800,207
20250508,123900,228740150,8800,8800,8800,8800,54
20250508,123800,228264950,8790,8790,8790,8790,211
20250508,123700,226410260,8790,8770,8790,8750,219
20250508,123600,224492890,8800,8800,8800,8800,12
20250508,123500,224387290,8790,8790,8790,8790,8
20250508,123400,224316970,8790,8790,8790,8790,0
20250508,123300,224316970,8790,8790,8790,8790,0
20250508,123200,224316970,8790,8790,8790,8790,0
20250508,123100,224316970,8790,8790,8790,8790,0
20250508,123000,224316970,8790,8790,8790,8790,0
20250508,122900,224316970,8790,8790,8790,8790,0
20250508,122800,224316970,8790,8790,8790,8790,0
20250508,122700,224316970,8790,8790,8790,8790,0
20250508,122600,224316970,8790,8790,8800,8790,76
20250508,122500,223648890,8770,8770,8770,8770,1
20250508,122400,223640120,8790,8790,8800,8790,53
20250508,122300,223174240,8790,8790,8790,8790,0
20250508,122200,223174240,8790,8790,8790,8790,27
20250508,122100,222936910,8770,8770,8770,8770,8
20250508,122000,222866750,8790,8790,8790,8790,0
20250508,121900,222866750,8790,8790,8790,8790,13
20250508,121800,222752480,8790,8790,8790,8790,2
20250508,121700,222734900,8770,8770,8770,8770,20
20250508,121600,222559500,8790,8790,8790,8790,0
20250508,121500,222559500,8790,8790,8790,8790,30
20250508,121400,222295800,8790,8790,8790,8790,10
20250508,121300,222207900,8800,8800,8800,8800,0
20250508,121200,222207900,8800,8800,8800,8800,0
20250508,121100,222207900,8800,8790,8800,8790,15
20250508,121000,222075950,8770,8770,8770,8770,25
20250508,120900,221856700,8800,8790,8800,8790,369
20250508,120800,218610420,8770,8770,8770,8770,4
20250508,120700,218575340,8780,8780,8780,8780,4
20250508,120600,218540220,8760,8760,8760,8760,0
20250508,120500,218540220,8760,8760,8760,8760,0
20250508,120400,218540220,8760,8760,8760,8760,0
20250508,120300,218540220,8760,8760,8760,8760,0
20250508,120200,218540220,8760,8760,8760,8760,15
20250508,120100,218408820,8770,8770,8770,8770,0
20250508,120000,218408820,8770,8770,8770,8770,0
20250508,115900,218408820,8770,8790,8790,8770,73
20250508,115800,217768380,8790,8790,8790,8790,90
20250508,115700,216977280,8800,8800,8800,8800,1
20250508,115600,216968480,8800,8800,8800,8800,6
20250508,115500,216915680,8780,8780,8780,8780,1
20250508,115400,216906900,8800,8800,8800,8800,0
20250508,115300,216906900,8800,8800,8800,8800,0
20250508,115200,216906900,8800,8800,8800,8800,20
20250508,115100,216730900,8800,8800,8800,8800,1
20250508,115000,216722100,8800,8800,8800,8800,0
20250508,114900,216722100,8800,8800,8800,8800,0
20250508,114800,216722100,8800,8800,8800,8800,10
20250508,114700,216634100,8800,8800,8800,8800,2
20250508,114600,216616500,8790,8790,8790,8790,32
20250508,114500,216335220,8770,8800,8800,8770,95
20250508,114400,215501300,8800,8800,8800,8800,9
20250508,114300,215422100,8790,8790,8790,8790,39
20250508,114200,215079290,8790,8790,8790,8790,0
20250508,114100,215079290,8790,8790,8790,8790,0
20250508,114000,215079290,8790,8790,8790,8790,0
20250508,113900,215079290,8790,8790,8790,8790,3
20250508,113800,215052920,8790,8790,8790,8790,3
20250508,113700,215026550,8790,8790,8790,8790,0
20250508,113600,215026550,8790,8790,8790,8790,0
20250508,113500,215026550,8790,8790,8790,8790,160
20250508,113400,213620150,8790,8790,8790,8790,23
20250508,113300,213417980,8790,8790,8790,8790,1
20250508,113200,213409190,8760,8760,8760,8760,1
20250508,113100,213400430,8760,8760,8760,8760,0
20250508,113000,213400430,8760,8760,8760,8760,0
20250508,112900,213400430,8760,8760,8760,8760,15
20250508,112800,213269030,8760,8760,8760,8760,0
20250508,112700,213269030,8760,8760,8760,8760,50
20250508,112600,212831030,8760,8760,8760,8760,51
20250508,112500,212384270,8790,8790,8790,8790,1
20250508,112400,212375480,8790,8790,8790,8790,1
20250508,112300,212366690,8760,8760,8760,8760,40
20250508,112200,212016290,8750,8750,8750,8750,50
20250508,112100,211578790,8775,8775,8775,8775,12
20250508,112000,211473490,8750,8750,8750,8750,16
20250508,111900,211333490,8800,8760,8800,8760,435
20250508,111800,207522090,8760,8760,8760,8760,0
20250508,111700,207522090,8760,8780,8780,8760,738
20250508,111600,201051180,8800,8800,8800,8800,1
20250508,111500,201042380,8780,8780,8780,8780,0
20250508,111400,201042380,8780,8780,8780,8780,44
20250508,111300,200656060,8780,8800,8800,8780,31
20250508,111200,200383620,8780,8780,8780,8780,4
20250508,111100,200348500,8780,8780,8780,8780,30
20250508,111000,200085100,8780,8780,8780,8780,10
20250508,110900,199997300,8780,8780,8780,8780,0
20250508,110800,199997300,8780,8780,8780,8780,0
20250508,110700,199997300,8780,8780,8780,8780,12
20250508,110600,199891940,8780,8780,8780,8780,20
20250508,110500,199716340,8820,8800,8820,8800,420
20250508,110400,196020180,8810,8810,8810,8810,10
20250508,110300,195932080,8800,8800,8800,8800,55
20250508,110200,195448080,8800,8800,8800,8800,30
20250508,110100,195184080,8810,8810,8810,8810,101
20250508,110000,194294270,8800,8800,8800,8800,50
20250508,105900,193854270,8810,8810,8810,8810,0
20250508,105800,193854270,8810,8810,8810,8810,0
20250508,105700,193854270,8810,8810,8810,8810,0
20250508,105600,193854270,8810,8820,8820,8810,145
20250508,105500,192575670,8810,8830,8830,8810,212
20250508,105400,190703910,8840,8840,8840,8840,1
20250508,105300,190695070,8870,8870,8870,8870,0
20250508,105200,190695070,8870,8870,8870,8870,0
20250508,105100,190695070,8870,8850,8870,8850,762
20250508,105000,183943700,8850,8840,8850,8840,521
20250508,104900,179338020,8840,8840,8840,8840,10
20250508,104800,179249620,8840,8810,8850,8810,2258
20250508,104700,159287710,8810,8800,8810,8800,7
20250508,104600,159226080,8800,8800,8820,8800,126
20250508,104500,158117070,8800,8810,8810,8800,38
20250508,104400,157782650,8820,8820,8820,8820,13
20250508,104300,157667990,8830,8810,8830,8810,66
20250508,104200,157086410,8830,8830,8830,8830,3
20250508,104100,157059920,8830,8800,8830,8800,253
20250508,104000,154831930,8800,8800,8800,8800,17
20250508,103900,154682330,8830,8800,8830,8800,108
20250508,103800,153731690,8800,8830,8830,8800,214
20250508,103700,151848070,8800,8800,8800,8800,55
20250508,103600,151364070,8810,8810,8830,8800,225
20250508,103500,149383300,8830,8820,8830,8810,26
20250508,103400,149153890,8830,8860,8860,8820,53
20250508,103300,148684420,8860,8830,8860,8830,839
20250508,103200,141264150,8830,8790,8830,8780,895
20250508,103100,133371440,8810,8800,8810,8800,288
20250508,103000,130834560,8790,8790,8790,8790,7
20250508,102900,130773030,8800,8800,8800,8800,40
20250508,102800,130421030,8820,8780,8830,8780,2072
20250508,102700,112176320,8790,8770,8790,8770,668
20250508,102600,106312190,8770,8770,8770,8770,5
20250508,102500,106268340,8770,8760,8770,8760,1341
20250508,102400,94511380,8730,8740,8740,8730,499
20250508,102300,90154670,8760,8760,8760,8760,0
20250508,102200,90154670,8760,8760,8760,8760,0
20250508,102100,90154670,8760,8760,8760,8760,53
20250508,102000,89690390,8740,8730,8740,8730,25
20250508,101900,89472090,8730,8730,8730,8730,0
20250508,101800,89472090,8730,8730,8730,8730,17
20250508,101700,89323680,8760,8760,8760,8760,13
20250508,101600,89209800,8760,8760,8760,8760,0
20250508,101500,89209800,8760,8760,8760,8760,20
20250508,101400,89034600,8760,8760,8760,8760,5
20250508,101300,88990800,8730,8740,8740,8730,36
20250508,101200,88676320,8740,8740,8740,8740,0
20250508,101100,88676320,8740,8740,8740,8740,3
20250508,101000,88650100,8760,8730,8760,8720,20
20250508,100900,88475620,8740,8750,8750,8740,55
20250508,100800,87994390,8760,8730,8760,8730,11
20250508,100700,87898330,8730,8730,8730,8730,71
20250508,100600,87278500,8760,8760,8760,8760,15
20250508,100500,87147100,8730,8730,8730,8730,0
20250508,100400,87147100,8730,8730,8730,8730,16
20250508,100300,87007420,8760,8760,8760,8760,4
20250508,100200,86972380,8760,8760,8760,8760,1
20250508,100100,86963620,8770,8770,8770,8770,0
20250508,100000,86963620,8770,8770,8770,8770,9
20250508,095900,86884690,8770,8770,8770,8770,0
20250508,095800,86884690,8770,8770,8770,8770,0
20250508,095700,86884690,8770,8760,8770,8760,106
20250508,095600,85955140,8750,8750,8760,8750,299
20250508,095500,83338730,8750,8750,8750,8750,54
20250508,095400,82866230,8750,8750,8750,8750,108
20250508,095300,81921230,8750,8750,8750,8750,7
20250508,095200,81859980,8720,8720,8720,8720,142
20250508,095100,80621740,8720,8730,8730,8720,250
20250508,095000,78441690,8770,8770,8770,8770,53
20250508,094900,77976880,8720,8750,8750,8720,192
20250508,094800,76298950,8750,8750,8750,8750,0
20250508,094700,76298950,8750,8760,8760,8750,197
20250508,094600,74574160,8760,8760,8760,8760,0
20250508,094500,74574160,8760,8760,8760,8760,22
20250508,094400,74381440,8760,8710,8760,8710,50
20250508,094300,73944440,8760,8750,8760,8750,199
20250508,094200,72203140,8750,8730,8750,8710,21
20250508,094100,72019870,8720,8750,8750,8720,14
20250508,094000,71897650,8750,8740,8750,8740,54
20250508,093900,71425680,8730,8730,8730,8730,1
20250508,093800,71416950,8750,8750,8750,8750,20
20250508,093700,71241950,8750,8750,8750,8750,209
20250508,093600,69413200,8750,8750,8750,8750,0
20250508,093500,69413200,8750,8750,8750,8750,76
20250508,093400,68748200,8750,8750,8750,8750,42
20250508,093300,68380700,8750,8750,8750,8750,0
20250508,093200,68380700,8750,8750,8750,8750,1
20250508,093100,68371950,8710,8750,8750,8710,791
20250508,093000,61452230,8750,8750,8750,8750,0
20250508,092900,61452230,8750,8750,8750,8750,5
20250508,092800,61408480,8750,8730,8750,8730,33
20250508,092700,61119830,8700,8700,8700,8700,0
20250508,092600,61119830,8700,8700,8700,8700,1
20250508,092500,61111130,8730,8730,8730,8730,40
20250508,092400,60761930,8680,8680,8680,8680,46
20250508,092300,60362650,8700,8700,8700,8700,1
20250508,092200,60353950,8700,8700,8700,8700,11
20250508,092100,60258250,8710,8710,8710,8700,36
20250508,092000,59944980,8700,8700,8700,8700,2
20250508,091900,59927580,8670,8700,8700,8670,2046
20250508,091800,42181010,8730,8730,8730,8730,0
20250508,091700,42181010,8730,8720,8730,8670,210
20250508,091600,40349030,8670,8670,8670,8670,14
20250508,091500,40227650,8700,8670,8700,8670,68
20250508,091400,39638030,8670,8700,8700,8670,571
20250508,091300,34681920,8700,8680,8700,8680,45
20250508,091200,34290520,8680,8700,8700,8660,208
20250508,091100,32487410,8720,8720,8720,8720,0
20250508,091000,32487410,8720,8720,8720,8690,178
20250508,090900,30939210,8720,8720,8720,8720,54
20250508,090800,30468330,8720,8720,8720,8720,95
20250508,090700,29639930,8720,8670,8720,8670,266
20250508,090600,27331710,8690,8690,8700,8640,255
20250508,090500,25118880,8700,8730,8730,8700,141
20250508,090400,23891070,8730,8730,8730,8730,584
20250508,090300,18792750,8730,8750,8750,8720,226
20250508,090200,16818340,8750,8760,8760,8750,30
20250508,090100,16555830,8750,8750,8750,8750,2
20250508,090000,16538330,8730,8630,8730,8630,1914
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185800 382327745 8760 8760 8760 8760 1146
3 20250508 185700 382327745 8760 8760 8760 8760 0
4 20250508 185600 382327745 8760 8760 8760 8760 0
5 20250508 185500 382327745 8760 8760 8760 8760 0
6 20250508 185400 382327745 8760 8760 8760 8760 0
7 20250508 185300 382327745 8760 8760 8760 8760 0
8 20250508 185200 382327745 8760 8760 8760 8760 0
9 20250508 185100 382327745 8760 8760 8760 8760 0
10 20250508 185000 382327745 8760 8760 8760 8760 0
11 20250508 184900 382327745 8760 8760 8760 8760 0
12 20250508 184800 382327745 8760 8760 8760 8760 0
13 20250508 184700 382327745 8760 8760 8760 8760 0
14 20250508 184600 382327745 8760 8760 8760 8760 0
15 20250508 184500 382327745 8760 8760 8760 8760 0
16 20250508 184400 382327745 8760 8760 8760 8760 0
17 20250508 184300 382327745 8760 8760 8760 8760 0
18 20250508 184200 382327745 8760 8760 8760 8760 0
19 20250508 184100 382327745 8760 8760 8760 8760 0
20 20250508 184000 382327745 8760 8760 8760 8760 0
21 20250508 183900 382327745 8760 8760 8760 8760 0
22 20250508 183800 382327745 8760 8760 8760 8760 0
23 20250508 183700 382327745 8760 8760 8760 8760 0
24 20250508 183600 382327745 8760 8760 8760 8760 0
25 20250508 183500 382327745 8760 8760 8760 8760 0
26 20250508 183400 382327745 8760 8760 8760 8760 0
27 20250508 183300 382327745 8760 8760 8760 8760 0
28 20250508 183200 382327745 8760 8760 8760 8760 0
29 20250508 183100 382327745 8760 8760 8760 8760 0
30 20250508 183000 382327745 8760 8760 8760 8760 0
31 20250508 182900 382327745 8760 8760 8760 8760 0
32 20250508 182800 382327745 8760 8760 8760 8760 1146
33 20250508 182700 382327745 8760 8760 8760 8760 0
34 20250508 182600 382327745 8760 8760 8760 8760 0
35 20250508 182500 382327745 8760 8760 8760 8760 0
36 20250508 182400 382327745 8760 8760 8760 8760 0
37 20250508 182300 382327745 8760 8760 8760 8760 0
38 20250508 182200 382327745 8760 8760 8760 8760 0
39 20250508 182100 382327745 8760 8760 8760 8760 0
40 20250508 182000 382327745 8760 8760 8760 8760 0
41 20250508 181900 382327745 8760 8760 8760 8760 0
42 20250508 181800 382327745 8760 8760 8760 8760 0
43 20250508 181700 382327745 8760 8760 8760 8760 0
44 20250508 181600 382327745 8760 8760 8760 8760 0
45 20250508 181500 382327745 8760 8760 8760 8760 0
46 20250508 181400 382327745 8760 8760 8760 8760 0
47 20250508 181300 382327745 8760 8760 8760 8760 0
48 20250508 181200 382327745 8760 8760 8760 8760 0
49 20250508 181100 382327745 8760 8760 8760 8760 0
50 20250508 181000 382327745 8760 8760 8760 8760 0
51 20250508 180900 382327745 8760 8760 8760 8760 0
52 20250508 180800 382327745 8760 8760 8760 8760 0
53 20250508 180700 382327745 8760 8760 8760 8760 0
54 20250508 180600 382327745 8760 8760 8760 8760 0
55 20250508 180500 382327745 8760 8760 8760 8760 0
56 20250508 180400 382327745 8760 8760 8760 8760 0
57 20250508 180300 382327745 8760 8760 8760 8760 0
58 20250508 180200 382327745 8760 8760 8760 8760 0
59 20250508 180100 382327745 8760 8760 8760 8760 0
60 20250508 180000 382327745 8760 8760 8760 8760 0
61 20250508 175900 382327745 8760 8760 8760 8760 0
62 20250508 175800 382327745 8760 8760 8760 8760 1146
63 20250508 175700 382327745 8760 8760 8760 8760 0
64 20250508 175600 382327745 8760 8760 8760 8760 0
65 20250508 175500 382327745 8760 8760 8760 8760 0
66 20250508 175400 382327745 8760 8760 8760 8760 0
67 20250508 175300 382327745 8760 8760 8760 8760 0
68 20250508 175200 382327745 8760 8760 8760 8760 0
69 20250508 175100 382327745 8760 8760 8760 8760 0
70 20250508 175000 382327745 8760 8760 8760 8760 0
71 20250508 174900 382327745 8760 8760 8760 8760 0
72 20250508 174800 382327745 8760 8760 8760 8760 0
73 20250508 174700 382327745 8760 8760 8760 8760 0
74 20250508 174600 382327745 8760 8760 8760 8760 0
75 20250508 174500 382327745 8760 8760 8760 8760 0
76 20250508 174400 382327745 8760 8760 8760 8760 0
77 20250508 174300 382327745 8760 8760 8760 8760 0
78 20250508 174200 382327745 8760 8760 8760 8760 0
79 20250508 174100 382327745 8760 8760 8760 8760 0
80 20250508 174000 382327745 8760 8760 8760 8760 0
81 20250508 173900 382327745 8760 8760 8760 8760 0
82 20250508 173800 382327745 8760 8760 8760 8760 0
83 20250508 173700 382327745 8760 8760 8760 8760 0
84 20250508 173600 382327745 8760 8760 8760 8760 0
85 20250508 173500 382327745 8760 8760 8760 8760 0
86 20250508 173400 382327745 8760 8760 8760 8760 0
87 20250508 173300 382327745 8760 8760 8760 8760 0
88 20250508 173200 382327745 8760 8760 8760 8760 0
89 20250508 173100 382327745 8760 8760 8760 8760 0
90 20250508 173000 382327745 8760 8760 8760 8760 0
91 20250508 172900 382327745 8760 8760 8760 8760 0
92 20250508 172800 382327745 8760 8760 8760 8760 1146
93 20250508 172700 382327745 8760 8760 8760 8760 0
94 20250508 172600 382327745 8760 8760 8760 8760 0
95 20250508 172500 382327745 8760 8760 8760 8760 0
96 20250508 172400 382327745 8760 8760 8760 8760 0
97 20250508 172300 382327745 8760 8760 8760 8760 0
98 20250508 172200 382327745 8760 8760 8760 8760 0
99 20250508 172100 382327745 8760 8760 8760 8760 0
100 20250508 172000 382327745 8760 8760 8760 8760 0
101 20250508 171900 382327745 8760 8760 8760 8760 0
102 20250508 171800 382327745 8760 8760 8760 8760 0
103 20250508 171700 382327745 8760 8760 8760 8760 0
104 20250508 171600 382327745 8760 8760 8760 8760 0
105 20250508 171500 382327745 8760 8760 8760 8760 0
106 20250508 171400 382327745 8760 8760 8760 8760 0
107 20250508 171300 382327745 8760 8760 8760 8760 0
108 20250508 171200 382327745 8760 8760 8760 8760 0
109 20250508 171100 382327745 8760 8760 8760 8760 0
110 20250508 171000 382327745 8760 8760 8760 8760 0
111 20250508 170900 382327745 8760 8760 8760 8760 0
112 20250508 170800 382327745 8760 8760 8760 8760 0
113 20250508 170700 382327745 8760 8760 8760 8760 0
114 20250508 170600 382327745 8760 8760 8760 8760 0
115 20250508 170500 382327745 8760 8760 8760 8760 0
116 20250508 170400 382327745 8760 8760 8760 8760 0
117 20250508 170300 382327745 8760 8760 8760 8760 0
118 20250508 170200 382327745 8760 8760 8760 8760 0
119 20250508 170100 382327745 8760 8760 8760 8760 0
120 20250508 170000 382327745 8760 8760 8760 8760 0
121 20250508 165900 382327745 8760 8760 8760 8760 0
122 20250508 165800 382327745 8760 8760 8760 8760 1146
123 20250508 165700 382327745 8760 8760 8760 8760 0
124 20250508 165600 382327745 8760 8760 8760 8760 0
125 20250508 165500 382327745 8760 8760 8760 8760 0
126 20250508 165400 382327745 8760 8760 8760 8760 0
127 20250508 165300 382327745 8760 8760 8760 8760 0
128 20250508 165200 382327745 8760 8760 8760 8760 0
129 20250508 165100 382327745 8760 8760 8760 8760 0
130 20250508 165000 382327745 8760 8760 8760 8760 0
131 20250508 164900 382327745 8760 8760 8760 8760 0
132 20250508 164800 382327745 8760 8760 8760 8760 0
133 20250508 164700 382327745 8760 8760 8760 8760 0
134 20250508 164600 382327745 8760 8760 8760 8760 0
135 20250508 164500 382327745 8760 8760 8760 8760 0
136 20250508 164400 382327745 8760 8760 8760 8760 0
137 20250508 164300 382327745 8760 8760 8760 8760 0
138 20250508 164200 382327745 8760 8760 8760 8760 0
139 20250508 164100 382327745 8760 8760 8760 8760 0
140 20250508 164000 382327745 8760 8760 8760 8760 0
141 20250508 163900 382327745 8760 8760 8760 8760 0
142 20250508 163800 382327745 8760 8760 8760 8760 0
143 20250508 163700 382327745 8760 8760 8760 8760 0
144 20250508 163600 382327745 8760 8760 8760 8760 0
145 20250508 163500 382327745 8760 8760 8760 8760 0
146 20250508 163400 382327745 8760 8760 8760 8760 0
147 20250508 163300 382327745 8760 8760 8760 8760 0
148 20250508 163200 382327745 8760 8760 8760 8760 0
149 20250508 163100 382327745 8760 8760 8760 8760 0
150 20250508 163000 382327745 8760 8760 8760 8760 0
151 20250508 162900 382327745 8760 8760 8760 8760 0
152 20250508 162800 382327745 8760 8760 8760 8760 1146
153 20250508 162700 382327745 8760 8760 8760 8760 0
154 20250508 162600 382327745 8760 8760 8760 8760 0
155 20250508 162500 382327745 8760 8760 8760 8760 0
156 20250508 162400 382327745 8760 8760 8760 8760 0
157 20250508 162300 382327745 8760 8760 8760 8760 0
158 20250508 162200 382327745 8760 8760 8760 8760 0
159 20250508 162100 382327745 8760 8760 8760 8760 0
160 20250508 162000 382327745 8760 8760 8760 8760 0
161 20250508 161900 382327745 8760 8760 8760 8760 0
162 20250508 161800 382327745 8760 8760 8760 8760 0
163 20250508 161700 382327745 8760 8760 8760 8760 0
164 20250508 161600 382327745 8760 8760 8760 8760 0
165 20250508 161500 382327745 8760 8760 8760 8760 0
166 20250508 161400 382327745 8760 8760 8760 8760 0
167 20250508 161300 382327745 8760 8760 8760 8760 0
168 20250508 161200 382327745 8760 8760 8760 8760 0
169 20250508 161100 382327745 8760 8760 8760 8760 0
170 20250508 161000 382327745 8760 8760 8760 8760 0
171 20250508 160900 382327745 8760 8760 8760 8760 0
172 20250508 160800 382327745 8760 8760 8760 8760 0
173 20250508 160700 382327745 8760 8760 8760 8760 0
174 20250508 160600 382327745 8760 8760 8760 8760 0
175 20250508 160500 382327745 8760 8760 8760 8760 0
176 20250508 160400 382327745 8760 8760 8760 8760 0
177 20250508 160300 382327745 8760 8760 8760 8760 0
178 20250508 160200 382327745 8760 8760 8760 8760 0
179 20250508 160100 382327745 8760 8760 8760 8760 0
180 20250508 160000 382327745 8760 8760 8760 8760 0
181 20250508 155900 382327745 8760 8760 8760 8760 0
182 20250508 155800 382327745 8760 8760 8760 8760 1146
183 20250508 155700 382327745 8760 8760 8760 8760 0
184 20250508 155600 382327745 8760 8760 8760 8760 0
185 20250508 155500 382327745 8760 8760 8760 8760 0
186 20250508 155400 382327745 8760 8760 8760 8760 0
187 20250508 155300 382327745 8760 8760 8760 8760 0
188 20250508 155200 382327745 8760 8760 8760 8760 0
189 20250508 155100 382327745 8760 8760 8760 8760 0
190 20250508 155000 382327745 8760 8760 8760 8760 0
191 20250508 154900 382327745 8760 8760 8760 8760 0
192 20250508 154800 382327745 8760 8760 8760 8760 0
193 20250508 154700 382327745 8760 8760 8760 8760 0
194 20250508 154600 382327745 8760 8760 8760 8760 0
195 20250508 154500 382327745 8760 8760 8760 8760 0
196 20250508 154400 382327745 8760 8760 8760 8760 0
197 20250508 154300 382327745 8760 8760 8760 8760 0
198 20250508 154200 382327745 8760 8760 8760 8760 0
199 20250508 154100 382327745 8760 8760 8760 8760 0
200 20250508 154000 382327745 8760 8760 8760 8760 0
201 20250508 153900 382327745 8760 8760 8760 8760 0
202 20250508 153800 382327745 8760 8760 8760 8760 0
203 20250508 153700 382327745 8760 8760 8760 8760 0
204 20250508 153600 382327745 8760 8760 8760 8760 0
205 20250508 153500 382327745 8760 8760 8760 8760 0
206 20250508 153400 382327745 8760 8760 8760 8760 0
207 20250508 153300 382327745 8760 8760 8760 8760 0
208 20250508 153200 382327745 8760 8760 8760 8760 0
209 20250508 153100 382327745 8760 8760 8760 8760 0
210 20250508 153000 382327745 8760 8760 8760 8760 1146
211 20250508 152900 372288785 8810 8810 8810 8810 0
212 20250508 152800 372288785 8810 8810 8810 8810 0
213 20250508 152700 372288785 8810 8810 8810 8810 0
214 20250508 152600 372288785 8810 8810 8810 8810 0
215 20250508 152500 372288785 8810 8810 8810 8810 0
216 20250508 152400 372288785 8810 8810 8810 8810 0
217 20250508 152300 372288785 8810 8810 8810 8810 0
218 20250508 152200 372288785 8810 8810 8810 8810 0
219 20250508 152100 372288785 8810 8810 8810 8810 0
220 20250508 152000 372288785 8810 8810 8810 8810 0
221 20250508 151900 372288785 8810 8800 8810 8760 280
222 20250508 151800 369823965 8800 8760 8800 8760 6
223 20250508 151700 369771365 8760 8760 8800 8760 89
224 20250508 151600 368991685 8770 8760 8800 8760 65
225 20250508 151500 368421045 8760 8750 8760 8750 82
226 20250508 151400 367702925 8750 8750 8750 8750 67
227 20250508 151300 367116675 8750 8760 8760 8750 208
228 20250508 151200 365294845 8760 8770 8770 8760 39
229 20250508 151100 364953155 8770 8760 8770 8760 39
230 20250508 151000 364611465 8760 8750 8760 8750 40
231 20250508 150900 364261265 8750 8790 8800 8750 246
232 20250508 150800 362100305 8750 8780 8780 8750 316
233 20250508 150700 359329345 8790 8800 8800 8790 93
234 20250508 150600 358511325 8800 8800 8800 8800 39
235 20250508 150500 358168125 8800 8800 8810 8800 77
236 20250508 150400 357490405 8800 8800 8800 8800 0
237 20250508 150300 357490405 8800 8800 8800 8800 81
238 20250508 150200 356777605 8800 8800 8800 8800 10
239 20250508 150100 356689605 8800 8800 8800 8800 30
240 20250508 150000 356425605 8810 8810 8810 8810 1
241 20250508 145900 356416795 8800 8800 8800 8800 0
242 20250508 145800 356416795 8800 8800 8800 8800 0
243 20250508 145700 356416795 8800 8800 8800 8800 11
244 20250508 145600 356319995 8810 8810 8810 8810 0
245 20250508 145500 356319995 8810 8810 8810 8810 15
246 20250508 145400 356187845 8810 8810 8810 8810 287
247 20250508 145300 353659375 8810 8810 8810 8810 0
248 20250508 145200 353659375 8810 8810 8810 8810 0
249 20250508 145100 353659375 8810 8810 8810 8810 40
250 20250508 145000 353306975 8820 8820 8820 8820 0
251 20250508 144900 353306975 8820 8810 8820 8810 60
252 20250508 144800 352778275 8820 8820 8820 8820 52
253 20250508 144700 352319635 8820 8820 8820 8820 55
254 20250508 144600 351834535 8820 8830 8830 8820 45
255 20250508 144500 351437505 8830 8830 8830 8830 0
256 20250508 144400 351437505 8830 8830 8830 8830 0
257 20250508 144300 351437505 8830 8830 8830 8830 12
258 20250508 144200 351331545 8820 8820 8820 8820 15
259 20250508 144100 351199245 8820 8820 8820 8820 0
260 20250508 144000 351199245 8820 8820 8820 8820 0
261 20250508 143900 351199245 8820 8820 8820 8820 0
262 20250508 143800 351199245 8820 8820 8820 8820 123
263 20250508 143700 350114385 8820 8820 8820 8820 9
264 20250508 143600 350035005 8820 8820 8820 8820 79
265 20250508 143500 349338225 8820 8810 8820 8810 360
266 20250508 143400 346163175 8820 8820 8820 8820 519
267 20250508 143300 341585595 8830 8830 8830 8830 2
268 20250508 143200 341567935 8830 8830 8830 8830 0
269 20250508 143100 341567935 8830 8830 8830 8830 4
270 20250508 143000 341532615 8820 8820 8820 8820 99
271 20250508 142900 340659435 8820 8820 8820 8820 0
272 20250508 142800 340659435 8820 8820 8820 8820 100
273 20250508 142700 339777435 8820 8820 8820 8820 161
274 20250508 142600 338357415 8830 8830 8830 8830 172
275 20250508 142500 336838655 8830 8820 8830 8820 78
276 20250508 142400 336150445 8820 8830 8830 8820 26
277 20250508 142300 335921025 8830 8830 8830 8830 16
278 20250508 142200 335779745 8830 8830 8830 8830 21
279 20250508 142100 335594315 8830 8830 8830 8830 5
280 20250508 142000 335550165 8820 8840 8840 8820 25
281 20250508 141900 335329465 8830 8830 8840 8830 245
282 20250508 141800 333165825 8840 8840 8840 8840 1
283 20250508 141700 333156985 8840 8840 8840 8840 9
284 20250508 141600 333077425 8840 8840 8840 8840 0
285 20250508 141500 333077425 8840 8840 8840 8840 53
286 20250508 141400 332608905 8840 8840 8840 8840 0
287 20250508 141300 332608905 8840 8840 8840 8840 21
288 20250508 141200 332423265 8840 8840 8840 8840 0
289 20250508 141100 332423265 8840 8840 8840 8840 0
290 20250508 141000 332423265 8840 8840 8840 8840 280
291 20250508 140900 329948065 8840 8830 8840 8830 413
292 20250508 140800 326297195 8830 8830 8830 8830 0
293 20250508 140700 326297195 8830 8830 8830 8830 68
294 20250508 140600 325696755 8830 8830 8830 8830 20
295 20250508 140500 325520155 8830 8820 8830 8820 111
296 20250508 140400 324540175 8830 8830 8830 8830 0
297 20250508 140300 324540175 8830 8830 8830 8830 1
298 20250508 140200 324531345 8830 8830 8830 8830 52
299 20250508 140100 324072185 8830 8830 8830 8830 83
300 20250508 140000 323339295 8830 8840 8840 8830 19
301 20250508 135900 323171385 8830 8830 8830 8830 0
302 20250508 135800 323171385 8830 8840 8840 8830 529
303 20250508 135700 318495525 8840 8840 8840 8840 14
304 20250508 135600 318371765 8840 8840 8840 8840 0
305 20250508 135500 318371765 8840 8840 8840 8840 0
306 20250508 135400 318371765 8840 8840 8840 8840 2
307 20250508 135300 318354085 8840 8830 8840 8830 245
308 20250508 135200 316190455 8840 8840 8840 8840 0
309 20250508 135100 316190455 8840 8840 8840 8840 0
310 20250508 135000 316190455 8840 8840 8840 8840 0
311 20250508 134900 316190455 8840 8830 8840 8830 20
312 20250508 134800 316013805 8830 8820 8830 8820 515
313 20250508 134700 311471355 8820 8830 8830 8820 177
314 20250508 134600 309909915 8830 8830 8830 8830 0
315 20250508 134500 309909915 8830 8830 8830 8830 0
316 20250508 134400 309909915 8830 8830 8830 8830 53
317 20250508 134300 309441925 8810 8810 8810 8810 59
318 20250508 134200 308922135 8830 8810 8830 8810 74
319 20250508 134100 308269875 8820 8820 8820 8820 0
320 20250508 134000 308269875 8820 8810 8820 8810 70
321 20250508 133900 307653045 8810 8810 8810 8810 215
322 20250508 133800 305758895 8820 8830 8830 8820 60
323 20250508 133700 305229675 8820 8820 8820 8820 19
324 20250508 133600 305062095 8840 8830 8840 8830 4
325 20250508 133500 305026745 8840 8840 8840 8840 34
326 20250508 133400 304726185 8830 8830 8830 8830 190
327 20250508 133300 303048485 8830 8830 8830 8830 0
328 20250508 133200 303048485 8830 8830 8830 8830 0
329 20250508 133100 303048485 8830 8830 8830 8830 0
330 20250508 133000 303048485 8830 8830 8830 8830 1
331 20250508 132900 303039655 8820 8820 8820 8820 229
332 20250508 132800 301019875 8830 8830 8830 8830 11
333 20250508 132700 300922745 8830 8830 8830 8830 0
334 20250508 132600 300922745 8830 8830 8830 8830 1
335 20250508 132500 300913915 8830 8830 8830 8830 0
336 20250508 132400 300913915 8830 8830 8830 8830 0
337 20250508 132300 300913915 8830 8830 8830 8830 9
338 20250508 132200 300834445 8820 8820 8820 8820 0
339 20250508 132100 300834445 8820 8820 8820 8820 0
340 20250508 132000 300834445 8820 8820 8820 8820 0
341 20250508 131900 300834445 8820 8820 8820 8820 0
342 20250508 131800 300834445 8820 8820 8820 8820 0
343 20250508 131700 300834445 8820 8820 8820 8820 12
344 20250508 131600 300728605 8820 8815 8850 8815 5200
345 20250508 131500 254843680 8820 8820 8820 8820 0
346 20250508 131400 254843680 8820 8820 8820 8820 0
347 20250508 131300 254843680 8820 8820 8820 8820 0
348 20250508 131200 254843680 8820 8820 8820 8820 3
349 20250508 131100 254817220 8820 8810 8820 8810 491
350 20250508 131000 250491350 8810 8810 8810 8810 0
351 20250508 130900 250491350 8810 8810 8810 8810 0
352 20250508 130800 250491350 8810 8810 8810 8810 0
353 20250508 130700 250491350 8810 8810 8810 8810 0
354 20250508 130600 250491350 8810 8820 8820 8810 349
355 20250508 130500 247416450 8820 8820 8820 8820 34
356 20250508 130400 247116570 8830 8820 8830 8820 263
357 20250508 130300 244796550 8810 8810 8810 8810 100
358 20250508 130200 243915550 8820 8820 8820 8820 0
359 20250508 130100 243915550 8820 8820 8820 8820 0
360 20250508 130000 243915550 8820 8810 8820 8810 473
361 20250508 125900 239744870 8810 8810 8810 8810 0
362 20250508 125800 239744870 8810 8810 8810 8810 0
363 20250508 125700 239744870 8810 8810 8810 8810 0
364 20250508 125600 239744870 8810 8810 8810 8810 0
365 20250508 125500 239744870 8810 8790 8810 8790 100
366 20250508 125400 238863890 8800 8800 8800 8800 0
367 20250508 125300 238863890 8800 8800 8800 8800 0
368 20250508 125200 238863890 8800 8800 8800 8800 0
369 20250508 125100 238863890 8800 8800 8800 8800 0
370 20250508 125000 238863890 8800 8800 8800 8800 100
371 20250508 124900 237983890 8810 8810 8810 8810 37
372 20250508 124800 237657920 8810 8810 8810 8810 6
373 20250508 124700 237605060 8810 8810 8810 8810 1
374 20250508 124600 237596250 8800 8800 8800 8800 140
375 20250508 124500 236364250 8820 8820 8820 8820 0
376 20250508 124400 236364250 8820 8810 8820 8810 645
377 20250508 124300 230677470 8810 8810 8810 8810 1
378 20250508 124200 230668660 8810 8810 8810 8810 10
379 20250508 124100 230580560 8820 8820 8820 8820 2
380 20250508 124000 230562920 8800 8800 8820 8800 207
381 20250508 123900 228740150 8800 8800 8800 8800 54
382 20250508 123800 228264950 8790 8790 8790 8790 211
383 20250508 123700 226410260 8790 8770 8790 8750 219
384 20250508 123600 224492890 8800 8800 8800 8800 12
385 20250508 123500 224387290 8790 8790 8790 8790 8
386 20250508 123400 224316970 8790 8790 8790 8790 0
387 20250508 123300 224316970 8790 8790 8790 8790 0
388 20250508 123200 224316970 8790 8790 8790 8790 0
389 20250508 123100 224316970 8790 8790 8790 8790 0
390 20250508 123000 224316970 8790 8790 8790 8790 0
391 20250508 122900 224316970 8790 8790 8790 8790 0
392 20250508 122800 224316970 8790 8790 8790 8790 0
393 20250508 122700 224316970 8790 8790 8790 8790 0
394 20250508 122600 224316970 8790 8790 8800 8790 76
395 20250508 122500 223648890 8770 8770 8770 8770 1
396 20250508 122400 223640120 8790 8790 8800 8790 53
397 20250508 122300 223174240 8790 8790 8790 8790 0
398 20250508 122200 223174240 8790 8790 8790 8790 27
399 20250508 122100 222936910 8770 8770 8770 8770 8
400 20250508 122000 222866750 8790 8790 8790 8790 0
401 20250508 121900 222866750 8790 8790 8790 8790 13
402 20250508 121800 222752480 8790 8790 8790 8790 2
403 20250508 121700 222734900 8770 8770 8770 8770 20
404 20250508 121600 222559500 8790 8790 8790 8790 0
405 20250508 121500 222559500 8790 8790 8790 8790 30
406 20250508 121400 222295800 8790 8790 8790 8790 10
407 20250508 121300 222207900 8800 8800 8800 8800 0
408 20250508 121200 222207900 8800 8800 8800 8800 0
409 20250508 121100 222207900 8800 8790 8800 8790 15
410 20250508 121000 222075950 8770 8770 8770 8770 25
411 20250508 120900 221856700 8800 8790 8800 8790 369
412 20250508 120800 218610420 8770 8770 8770 8770 4
413 20250508 120700 218575340 8780 8780 8780 8780 4
414 20250508 120600 218540220 8760 8760 8760 8760 0
415 20250508 120500 218540220 8760 8760 8760 8760 0
416 20250508 120400 218540220 8760 8760 8760 8760 0
417 20250508 120300 218540220 8760 8760 8760 8760 0
418 20250508 120200 218540220 8760 8760 8760 8760 15
419 20250508 120100 218408820 8770 8770 8770 8770 0
420 20250508 120000 218408820 8770 8770 8770 8770 0
421 20250508 115900 218408820 8770 8790 8790 8770 73
422 20250508 115800 217768380 8790 8790 8790 8790 90
423 20250508 115700 216977280 8800 8800 8800 8800 1
424 20250508 115600 216968480 8800 8800 8800 8800 6
425 20250508 115500 216915680 8780 8780 8780 8780 1
426 20250508 115400 216906900 8800 8800 8800 8800 0
427 20250508 115300 216906900 8800 8800 8800 8800 0
428 20250508 115200 216906900 8800 8800 8800 8800 20
429 20250508 115100 216730900 8800 8800 8800 8800 1
430 20250508 115000 216722100 8800 8800 8800 8800 0
431 20250508 114900 216722100 8800 8800 8800 8800 0
432 20250508 114800 216722100 8800 8800 8800 8800 10
433 20250508 114700 216634100 8800 8800 8800 8800 2
434 20250508 114600 216616500 8790 8790 8790 8790 32
435 20250508 114500 216335220 8770 8800 8800 8770 95
436 20250508 114400 215501300 8800 8800 8800 8800 9
437 20250508 114300 215422100 8790 8790 8790 8790 39
438 20250508 114200 215079290 8790 8790 8790 8790 0
439 20250508 114100 215079290 8790 8790 8790 8790 0
440 20250508 114000 215079290 8790 8790 8790 8790 0
441 20250508 113900 215079290 8790 8790 8790 8790 3
442 20250508 113800 215052920 8790 8790 8790 8790 3
443 20250508 113700 215026550 8790 8790 8790 8790 0
444 20250508 113600 215026550 8790 8790 8790 8790 0
445 20250508 113500 215026550 8790 8790 8790 8790 160
446 20250508 113400 213620150 8790 8790 8790 8790 23
447 20250508 113300 213417980 8790 8790 8790 8790 1
448 20250508 113200 213409190 8760 8760 8760 8760 1
449 20250508 113100 213400430 8760 8760 8760 8760 0
450 20250508 113000 213400430 8760 8760 8760 8760 0
451 20250508 112900 213400430 8760 8760 8760 8760 15
452 20250508 112800 213269030 8760 8760 8760 8760 0
453 20250508 112700 213269030 8760 8760 8760 8760 50
454 20250508 112600 212831030 8760 8760 8760 8760 51
455 20250508 112500 212384270 8790 8790 8790 8790 1
456 20250508 112400 212375480 8790 8790 8790 8790 1
457 20250508 112300 212366690 8760 8760 8760 8760 40
458 20250508 112200 212016290 8750 8750 8750 8750 50
459 20250508 112100 211578790 8775 8775 8775 8775 12
460 20250508 112000 211473490 8750 8750 8750 8750 16
461 20250508 111900 211333490 8800 8760 8800 8760 435
462 20250508 111800 207522090 8760 8760 8760 8760 0
463 20250508 111700 207522090 8760 8780 8780 8760 738
464 20250508 111600 201051180 8800 8800 8800 8800 1
465 20250508 111500 201042380 8780 8780 8780 8780 0
466 20250508 111400 201042380 8780 8780 8780 8780 44
467 20250508 111300 200656060 8780 8800 8800 8780 31
468 20250508 111200 200383620 8780 8780 8780 8780 4
469 20250508 111100 200348500 8780 8780 8780 8780 30
470 20250508 111000 200085100 8780 8780 8780 8780 10
471 20250508 110900 199997300 8780 8780 8780 8780 0
472 20250508 110800 199997300 8780 8780 8780 8780 0
473 20250508 110700 199997300 8780 8780 8780 8780 12
474 20250508 110600 199891940 8780 8780 8780 8780 20
475 20250508 110500 199716340 8820 8800 8820 8800 420
476 20250508 110400 196020180 8810 8810 8810 8810 10
477 20250508 110300 195932080 8800 8800 8800 8800 55
478 20250508 110200 195448080 8800 8800 8800 8800 30
479 20250508 110100 195184080 8810 8810 8810 8810 101
480 20250508 110000 194294270 8800 8800 8800 8800 50
481 20250508 105900 193854270 8810 8810 8810 8810 0
482 20250508 105800 193854270 8810 8810 8810 8810 0
483 20250508 105700 193854270 8810 8810 8810 8810 0
484 20250508 105600 193854270 8810 8820 8820 8810 145
485 20250508 105500 192575670 8810 8830 8830 8810 212
486 20250508 105400 190703910 8840 8840 8840 8840 1
487 20250508 105300 190695070 8870 8870 8870 8870 0
488 20250508 105200 190695070 8870 8870 8870 8870 0
489 20250508 105100 190695070 8870 8850 8870 8850 762
490 20250508 105000 183943700 8850 8840 8850 8840 521
491 20250508 104900 179338020 8840 8840 8840 8840 10
492 20250508 104800 179249620 8840 8810 8850 8810 2258
493 20250508 104700 159287710 8810 8800 8810 8800 7
494 20250508 104600 159226080 8800 8800 8820 8800 126
495 20250508 104500 158117070 8800 8810 8810 8800 38
496 20250508 104400 157782650 8820 8820 8820 8820 13
497 20250508 104300 157667990 8830 8810 8830 8810 66
498 20250508 104200 157086410 8830 8830 8830 8830 3
499 20250508 104100 157059920 8830 8800 8830 8800 253
500 20250508 104000 154831930 8800 8800 8800 8800 17
501 20250508 103900 154682330 8830 8800 8830 8800 108
502 20250508 103800 153731690 8800 8830 8830 8800 214
503 20250508 103700 151848070 8800 8800 8800 8800 55
504 20250508 103600 151364070 8810 8810 8830 8800 225
505 20250508 103500 149383300 8830 8820 8830 8810 26
506 20250508 103400 149153890 8830 8860 8860 8820 53
507 20250508 103300 148684420 8860 8830 8860 8830 839
508 20250508 103200 141264150 8830 8790 8830 8780 895
509 20250508 103100 133371440 8810 8800 8810 8800 288
510 20250508 103000 130834560 8790 8790 8790 8790 7
511 20250508 102900 130773030 8800 8800 8800 8800 40
512 20250508 102800 130421030 8820 8780 8830 8780 2072
513 20250508 102700 112176320 8790 8770 8790 8770 668
514 20250508 102600 106312190 8770 8770 8770 8770 5
515 20250508 102500 106268340 8770 8760 8770 8760 1341
516 20250508 102400 94511380 8730 8740 8740 8730 499
517 20250508 102300 90154670 8760 8760 8760 8760 0
518 20250508 102200 90154670 8760 8760 8760 8760 0
519 20250508 102100 90154670 8760 8760 8760 8760 53
520 20250508 102000 89690390 8740 8730 8740 8730 25
521 20250508 101900 89472090 8730 8730 8730 8730 0
522 20250508 101800 89472090 8730 8730 8730 8730 17
523 20250508 101700 89323680 8760 8760 8760 8760 13
524 20250508 101600 89209800 8760 8760 8760 8760 0
525 20250508 101500 89209800 8760 8760 8760 8760 20
526 20250508 101400 89034600 8760 8760 8760 8760 5
527 20250508 101300 88990800 8730 8740 8740 8730 36
528 20250508 101200 88676320 8740 8740 8740 8740 0
529 20250508 101100 88676320 8740 8740 8740 8740 3
530 20250508 101000 88650100 8760 8730 8760 8720 20
531 20250508 100900 88475620 8740 8750 8750 8740 55
532 20250508 100800 87994390 8760 8730 8760 8730 11
533 20250508 100700 87898330 8730 8730 8730 8730 71
534 20250508 100600 87278500 8760 8760 8760 8760 15
535 20250508 100500 87147100 8730 8730 8730 8730 0
536 20250508 100400 87147100 8730 8730 8730 8730 16
537 20250508 100300 87007420 8760 8760 8760 8760 4
538 20250508 100200 86972380 8760 8760 8760 8760 1
539 20250508 100100 86963620 8770 8770 8770 8770 0
540 20250508 100000 86963620 8770 8770 8770 8770 9
541 20250508 095900 86884690 8770 8770 8770 8770 0
542 20250508 095800 86884690 8770 8770 8770 8770 0
543 20250508 095700 86884690 8770 8760 8770 8760 106
544 20250508 095600 85955140 8750 8750 8760 8750 299
545 20250508 095500 83338730 8750 8750 8750 8750 54
546 20250508 095400 82866230 8750 8750 8750 8750 108
547 20250508 095300 81921230 8750 8750 8750 8750 7
548 20250508 095200 81859980 8720 8720 8720 8720 142
549 20250508 095100 80621740 8720 8730 8730 8720 250
550 20250508 095000 78441690 8770 8770 8770 8770 53
551 20250508 094900 77976880 8720 8750 8750 8720 192
552 20250508 094800 76298950 8750 8750 8750 8750 0
553 20250508 094700 76298950 8750 8760 8760 8750 197
554 20250508 094600 74574160 8760 8760 8760 8760 0
555 20250508 094500 74574160 8760 8760 8760 8760 22
556 20250508 094400 74381440 8760 8710 8760 8710 50
557 20250508 094300 73944440 8760 8750 8760 8750 199
558 20250508 094200 72203140 8750 8730 8750 8710 21
559 20250508 094100 72019870 8720 8750 8750 8720 14
560 20250508 094000 71897650 8750 8740 8750 8740 54
561 20250508 093900 71425680 8730 8730 8730 8730 1
562 20250508 093800 71416950 8750 8750 8750 8750 20
563 20250508 093700 71241950 8750 8750 8750 8750 209
564 20250508 093600 69413200 8750 8750 8750 8750 0
565 20250508 093500 69413200 8750 8750 8750 8750 76
566 20250508 093400 68748200 8750 8750 8750 8750 42
567 20250508 093300 68380700 8750 8750 8750 8750 0
568 20250508 093200 68380700 8750 8750 8750 8750 1
569 20250508 093100 68371950 8710 8750 8750 8710 791
570 20250508 093000 61452230 8750 8750 8750 8750 0
571 20250508 092900 61452230 8750 8750 8750 8750 5
572 20250508 092800 61408480 8750 8730 8750 8730 33
573 20250508 092700 61119830 8700 8700 8700 8700 0
574 20250508 092600 61119830 8700 8700 8700 8700 1
575 20250508 092500 61111130 8730 8730 8730 8730 40
576 20250508 092400 60761930 8680 8680 8680 8680 46
577 20250508 092300 60362650 8700 8700 8700 8700 1
578 20250508 092200 60353950 8700 8700 8700 8700 11
579 20250508 092100 60258250 8710 8710 8710 8700 36
580 20250508 092000 59944980 8700 8700 8700 8700 2
581 20250508 091900 59927580 8670 8700 8700 8670 2046
582 20250508 091800 42181010 8730 8730 8730 8730 0
583 20250508 091700 42181010 8730 8720 8730 8670 210
584 20250508 091600 40349030 8670 8670 8670 8670 14
585 20250508 091500 40227650 8700 8670 8700 8670 68
586 20250508 091400 39638030 8670 8700 8700 8670 571
587 20250508 091300 34681920 8700 8680 8700 8680 45
588 20250508 091200 34290520 8680 8700 8700 8660 208
589 20250508 091100 32487410 8720 8720 8720 8720 0
590 20250508 091000 32487410 8720 8720 8720 8690 178
591 20250508 090900 30939210 8720 8720 8720 8720 54
592 20250508 090800 30468330 8720 8720 8720 8720 95
593 20250508 090700 29639930 8720 8670 8720 8670 266
594 20250508 090600 27331710 8690 8690 8700 8640 255
595 20250508 090500 25118880 8700 8730 8730 8700 141
596 20250508 090400 23891070 8730 8730 8730 8730 584
597 20250508 090300 18792750 8730 8750 8750 8720 226
598 20250508 090200 16818340 8750 8760 8760 8750 30
599 20250508 090100 16555830 8750 8750 8750 8750 2
600 20250508 090000 16538330 8730 8630 8730 8630 1914