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

601
032850/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185900,1413096330,5310,5310,5310,5310,2420
20250508,185800,1413096330,5310,5310,5310,5310,0
20250508,185700,1413096330,5310,5310,5310,5310,0
20250508,185600,1413096330,5310,5310,5310,5310,0
20250508,185500,1413096330,5310,5310,5310,5310,0
20250508,185400,1413096330,5310,5310,5310,5310,0
20250508,185300,1413096330,5310,5310,5310,5310,0
20250508,185200,1413096330,5310,5310,5310,5310,0
20250508,185100,1413096330,5310,5310,5310,5310,0
20250508,185000,1413096330,5310,5310,5310,5310,0
20250508,184900,1413096330,5310,5310,5310,5310,0
20250508,184800,1413096330,5310,5310,5310,5310,0
20250508,184700,1413096330,5310,5310,5310,5310,0
20250508,184600,1413096330,5310,5310,5310,5310,0
20250508,184500,1413096330,5310,5310,5310,5310,0
20250508,184400,1413096330,5310,5310,5310,5310,0
20250508,184300,1413096330,5310,5310,5310,5310,0
20250508,184200,1413096330,5310,5310,5310,5310,0
20250508,184100,1413096330,5310,5310,5310,5310,0
20250508,184000,1413096330,5310,5310,5310,5310,0
20250508,183900,1413096330,5310,5310,5310,5310,0
20250508,183800,1413096330,5310,5310,5310,5310,0
20250508,183700,1413096330,5310,5310,5310,5310,0
20250508,183600,1413096330,5310,5310,5310,5310,0
20250508,183500,1413096330,5310,5310,5310,5310,0
20250508,183400,1413096330,5310,5310,5310,5310,0
20250508,183300,1413096330,5310,5310,5310,5310,0
20250508,183200,1413096330,5310,5310,5310,5310,0
20250508,183100,1413096330,5310,5310,5310,5310,0
20250508,183000,1413096330,5310,5310,5310,5310,0
20250508,182900,1413096330,5310,5310,5310,5310,2420
20250508,182800,1413096330,5310,5310,5310,5310,0
20250508,182700,1413096330,5310,5310,5310,5310,0
20250508,182600,1413096330,5310,5310,5310,5310,0
20250508,182500,1413096330,5310,5310,5310,5310,0
20250508,182400,1413096330,5310,5310,5310,5310,0
20250508,182300,1413096330,5310,5310,5310,5310,0
20250508,182200,1413096330,5310,5310,5310,5310,0
20250508,182100,1413096330,5310,5310,5310,5310,0
20250508,182000,1413096330,5310,5310,5310,5310,0
20250508,181900,1413096330,5310,5310,5310,5310,0
20250508,181800,1413096330,5310,5310,5310,5310,0
20250508,181700,1413096330,5310,5310,5310,5310,0
20250508,181600,1413096330,5310,5310,5310,5310,0
20250508,181500,1413096330,5310,5310,5310,5310,0
20250508,181400,1413096330,5310,5310,5310,5310,0
20250508,181300,1413096330,5310,5310,5310,5310,0
20250508,181200,1413096330,5310,5310,5310,5310,0
20250508,181100,1413096330,5310,5310,5310,5310,0
20250508,181000,1413096330,5310,5310,5310,5310,0
20250508,180900,1413096330,5310,5310,5310,5310,0
20250508,180800,1413096330,5310,5310,5310,5310,0
20250508,180700,1413096330,5310,5310,5310,5310,0
20250508,180600,1413096330,5310,5310,5310,5310,0
20250508,180500,1413096330,5310,5310,5310,5310,0
20250508,180400,1413096330,5310,5310,5310,5310,0
20250508,180300,1413096330,5310,5310,5310,5310,0
20250508,180200,1413096330,5310,5310,5310,5310,0
20250508,180100,1413096330,5310,5310,5310,5310,0
20250508,180000,1413096330,5310,5310,5310,5310,0
20250508,175900,1413096330,5310,5310,5310,5310,2420
20250508,175800,1413096330,5310,5310,5310,5310,0
20250508,175700,1413096330,5310,5310,5310,5310,0
20250508,175600,1413096330,5310,5310,5310,5310,0
20250508,175500,1413096330,5310,5310,5310,5310,0
20250508,175400,1413096330,5310,5310,5310,5310,0
20250508,175300,1413096330,5310,5310,5310,5310,0
20250508,175200,1413096330,5310,5310,5310,5310,0
20250508,175100,1413096330,5310,5310,5310,5310,0
20250508,175000,1413096330,5310,5310,5310,5310,0
20250508,174900,1413096330,5310,5310,5310,5310,0
20250508,174800,1413096330,5310,5310,5310,5310,0
20250508,174700,1413096330,5310,5310,5310,5310,0
20250508,174600,1413096330,5310,5310,5310,5310,0
20250508,174500,1413096330,5310,5310,5310,5310,0
20250508,174400,1413096330,5310,5310,5310,5310,0
20250508,174300,1413096330,5310,5310,5310,5310,0
20250508,174200,1413096330,5310,5310,5310,5310,0
20250508,174100,1413096330,5310,5310,5310,5310,0
20250508,174000,1413096330,5310,5310,5310,5310,0
20250508,173900,1413096330,5310,5310,5310,5310,0
20250508,173800,1413096330,5310,5310,5310,5310,0
20250508,173700,1413096330,5310,5310,5310,5310,0
20250508,173600,1413096330,5310,5310,5310,5310,0
20250508,173500,1413096330,5310,5310,5310,5310,0
20250508,173400,1413096330,5310,5310,5310,5310,0
20250508,173300,1413096330,5310,5310,5310,5310,0
20250508,173200,1413096330,5310,5310,5310,5310,0
20250508,173100,1413096330,5310,5310,5310,5310,0
20250508,173000,1413096330,5310,5310,5310,5310,0
20250508,172900,1413096330,5310,5310,5310,5310,2420
20250508,172800,1413096330,5310,5310,5310,5310,0
20250508,172700,1413096330,5310,5310,5310,5310,0
20250508,172600,1413096330,5310,5310,5310,5310,0
20250508,172500,1413096330,5310,5310,5310,5310,0
20250508,172400,1413096330,5310,5310,5310,5310,0
20250508,172300,1413096330,5310,5310,5310,5310,0
20250508,172200,1413096330,5310,5310,5310,5310,0
20250508,172100,1413096330,5310,5310,5310,5310,0
20250508,172000,1413096330,5310,5310,5310,5310,0
20250508,171900,1413096330,5310,5310,5310,5310,0
20250508,171800,1413096330,5310,5310,5310,5310,0
20250508,171700,1413096330,5310,5310,5310,5310,0
20250508,171600,1413096330,5310,5310,5310,5310,0
20250508,171500,1413096330,5310,5310,5310,5310,0
20250508,171400,1413096330,5310,5310,5310,5310,0
20250508,171300,1413096330,5310,5310,5310,5310,0
20250508,171200,1413096330,5310,5310,5310,5310,0
20250508,171100,1413096330,5310,5310,5310,5310,0
20250508,171000,1413096330,5310,5310,5310,5310,0
20250508,170900,1413096330,5310,5310,5310,5310,0
20250508,170800,1413096330,5310,5310,5310,5310,0
20250508,170700,1413096330,5310,5310,5310,5310,0
20250508,170600,1413096330,5310,5310,5310,5310,0
20250508,170500,1413096330,5310,5310,5310,5310,0
20250508,170400,1413096330,5310,5310,5310,5310,0
20250508,170300,1413096330,5310,5310,5310,5310,0
20250508,170200,1413096330,5310,5310,5310,5310,0
20250508,170100,1413096330,5310,5310,5310,5310,0
20250508,170000,1413096330,5310,5310,5310,5310,0
20250508,165900,1413096330,5310,5310,5310,5310,2420
20250508,165800,1413096330,5310,5310,5310,5310,0
20250508,165700,1413096330,5310,5310,5310,5310,0
20250508,165600,1413096330,5310,5310,5310,5310,0
20250508,165500,1413096330,5310,5310,5310,5310,0
20250508,165400,1413096330,5310,5310,5310,5310,0
20250508,165300,1413096330,5310,5310,5310,5310,0
20250508,165200,1413096330,5310,5310,5310,5310,0
20250508,165100,1413096330,5310,5310,5310,5310,0
20250508,165000,1413096330,5310,5310,5310,5310,0
20250508,164900,1413096330,5310,5310,5310,5310,0
20250508,164800,1413096330,5310,5310,5310,5310,0
20250508,164700,1413096330,5310,5310,5310,5310,0
20250508,164600,1413096330,5310,5310,5310,5310,0
20250508,164500,1413096330,5310,5310,5310,5310,0
20250508,164400,1413096330,5310,5310,5310,5310,0
20250508,164300,1413096330,5310,5310,5310,5310,0
20250508,164200,1413096330,5310,5310,5310,5310,0
20250508,164100,1413096330,5310,5310,5310,5310,0
20250508,164000,1413096330,5310,5310,5310,5310,0
20250508,163900,1413096330,5310,5310,5310,5310,0
20250508,163800,1413096330,5310,5310,5310,5310,0
20250508,163700,1413096330,5310,5310,5310,5310,0
20250508,163600,1413096330,5310,5310,5310,5310,0
20250508,163500,1413096330,5310,5310,5310,5310,0
20250508,163400,1413096330,5310,5310,5310,5310,0
20250508,163300,1413096330,5310,5310,5310,5310,0
20250508,163200,1413096330,5310,5310,5310,5310,0
20250508,163100,1413096330,5310,5310,5310,5310,0
20250508,163000,1413096330,5310,5310,5310,5310,0
20250508,162900,1413096330,5310,5310,5310,5310,2420
20250508,162800,1413096330,5310,5310,5310,5310,0
20250508,162700,1413096330,5310,5310,5310,5310,0
20250508,162600,1413096330,5310,5310,5310,5310,0
20250508,162500,1413096330,5310,5310,5310,5310,0
20250508,162400,1413096330,5310,5310,5310,5310,0
20250508,162300,1413096330,5310,5310,5310,5310,0
20250508,162200,1413096330,5310,5310,5310,5310,0
20250508,162100,1413096330,5310,5310,5310,5310,0
20250508,162000,1413096330,5310,5310,5310,5310,0
20250508,161900,1413096330,5310,5310,5310,5310,0
20250508,161800,1413096330,5310,5310,5310,5310,0
20250508,161700,1413096330,5310,5310,5310,5310,0
20250508,161600,1413096330,5310,5310,5310,5310,0
20250508,161500,1413096330,5310,5310,5310,5310,0
20250508,161400,1413096330,5310,5310,5310,5310,0
20250508,161300,1413096330,5310,5310,5310,5310,0
20250508,161200,1413096330,5310,5310,5310,5310,0
20250508,161100,1413096330,5310,5310,5310,5310,0
20250508,161000,1413096330,5310,5310,5310,5310,0
20250508,160900,1413096330,5310,5310,5310,5310,0
20250508,160800,1413096330,5310,5310,5310,5310,0
20250508,160700,1413096330,5310,5310,5310,5310,0
20250508,160600,1413096330,5310,5310,5310,5310,0
20250508,160500,1413096330,5310,5310,5310,5310,0
20250508,160400,1413096330,5310,5310,5310,5310,0
20250508,160300,1413096330,5310,5310,5310,5310,0
20250508,160200,1413096330,5310,5310,5310,5310,0
20250508,160100,1413096330,5310,5310,5310,5310,0
20250508,160000,1413096330,5310,5310,5310,5310,0
20250508,155900,1413096330,5310,5310,5310,5310,2420
20250508,155800,1413096330,5310,5310,5310,5310,0
20250508,155700,1413096330,5310,5310,5310,5310,0
20250508,155600,1413096330,5310,5310,5310,5310,0
20250508,155500,1413096330,5310,5310,5310,5310,0
20250508,155400,1413096330,5310,5310,5310,5310,0
20250508,155300,1413096330,5310,5310,5310,5310,0
20250508,155200,1413096330,5310,5310,5310,5310,0
20250508,155100,1413096330,5310,5310,5310,5310,0
20250508,155000,1413096330,5310,5310,5310,5310,0
20250508,154900,1413096330,5310,5310,5310,5310,0
20250508,154800,1413096330,5310,5310,5310,5310,0
20250508,154700,1413096330,5310,5310,5310,5310,0
20250508,154600,1413096330,5310,5310,5310,5310,0
20250508,154500,1413096330,5310,5310,5310,5310,0
20250508,154400,1413096330,5310,5310,5310,5310,0
20250508,154300,1413096330,5310,5310,5310,5310,0
20250508,154200,1413096330,5310,5310,5310,5310,0
20250508,154100,1413096330,5310,5310,5310,5310,0
20250508,154000,1413096330,5310,5310,5310,5310,0
20250508,153900,1413096330,5310,5310,5310,5310,0
20250508,153800,1413096330,5310,5310,5310,5310,0
20250508,153700,1413096330,5310,5310,5310,5310,0
20250508,153600,1413096330,5310,5310,5310,5310,0
20250508,153500,1413096330,5310,5310,5310,5310,0
20250508,153400,1413096330,5310,5310,5310,5310,0
20250508,153300,1413096330,5310,5310,5310,5310,0
20250508,153200,1413096330,5310,5310,5310,5310,0
20250508,153100,1413096330,5310,5310,5310,5310,0
20250508,153000,1413096330,5310,5310,5310,5310,2420
20250508,152900,1400246130,5320,5320,5320,5320,0
20250508,152800,1400246130,5320,5320,5320,5320,0
20250508,152700,1400246130,5320,5320,5320,5320,0
20250508,152600,1400246130,5320,5320,5320,5320,0
20250508,152500,1400246130,5320,5320,5320,5320,0
20250508,152400,1400246130,5320,5320,5320,5320,0
20250508,152300,1400246130,5320,5320,5320,5320,0
20250508,152200,1400246130,5320,5320,5320,5320,0
20250508,152100,1400246130,5320,5320,5320,5320,0
20250508,152000,1400246130,5320,5320,5320,5320,0
20250508,151900,1400246130,5320,5300,5320,5300,2541
20250508,151800,1386775700,5310,5305,5310,5300,985
20250508,151700,1381554820,5305,5300,5305,5300,370
20250508,151600,1379593470,5310,5320,5320,5310,1449
20250508,151500,1371896160,5320,5320,5320,5320,18
20250508,151400,1371800400,5310,5310,5310,5310,15
20250508,151300,1371720750,5300,5300,5300,5300,0
20250508,151200,1371720750,5300,5310,5310,5300,200
20250508,151100,1370659750,5300,5300,5320,5300,737
20250508,151000,1366752010,5300,5300,5300,5300,291
20250508,150900,1365209710,5300,5300,5300,5300,200
20250508,150800,1364149710,5320,5310,5320,5310,151
20250508,150700,1363346590,5300,5320,5320,5300,9
20250508,150600,1363298810,5310,5310,5310,5310,0
20250508,150500,1363298810,5310,5310,5310,5310,0
20250508,150400,1363298810,5310,5310,5310,5310,328
20250508,150300,1361557130,5320,5320,5320,5320,2
20250508,150200,1361546490,5330,5330,5330,5330,0
20250508,150100,1361546490,5330,5330,5330,5330,11
20250508,150000,1361487860,5320,5310,5320,5310,524
20250508,145900,1358701680,5320,5310,5320,5300,342
20250508,145800,1356886650,5310,5310,5310,5310,0
20250508,145700,1356886650,5310,5310,5310,5310,121
20250508,145600,1356244140,5290,5290,5290,5290,0
20250508,145500,1356244140,5290,5290,5290,5290,0
20250508,145400,1356244140,5290,5300,5300,5290,501
20250508,145300,1353591570,5290,5290,5290,5290,0
20250508,145200,1353591570,5290,5300,5300,5290,472
20250508,145100,1351093000,5310,5310,5310,5310,0
20250508,145000,1351093000,5310,5310,5310,5310,141
20250508,144900,1350344290,5310,5310,5310,5310,0
20250508,144800,1350344290,5310,5310,5310,5310,386
20250508,144700,1348294630,5300,5300,5300,5300,0
20250508,144600,1348294630,5300,5300,5300,5300,900
20250508,144500,1343524630,5300,5300,5300,5300,0
20250508,144400,1343524630,5300,5300,5300,5300,0
20250508,144300,1343524630,5300,5300,5300,5300,0
20250508,144200,1343524630,5300,5300,5300,5300,189
20250508,144100,1342522930,5300,5300,5300,5300,11
20250508,144000,1342464630,5290,5290,5290,5290,29
20250508,143900,1342311220,5290,5290,5290,5290,28
20250508,143800,1342163100,5300,5300,5300,5300,0
20250508,143700,1342163100,5300,5300,5300,5300,208
20250508,143600,1341060700,5300,5300,5300,5300,200
20250508,143500,1340000700,5290,5290,5290,5290,0
20250508,143400,1340000700,5290,5290,5290,5290,147
20250508,143300,1339223070,5290,5290,5290,5290,5
20250508,143200,1339196620,5310,5300,5310,5300,394
20250508,143100,1337108410,5300,5300,5300,5300,966
20250508,143000,1331988610,5310,5310,5310,5310,30
20250508,142900,1331829310,5300,5300,5300,5300,0
20250508,142800,1331829310,5300,5300,5300,5300,300
20250508,142700,1330239310,5300,5310,5310,5300,89
20250508,142600,1329767320,5310,5305,5310,5300,271
20250508,142500,1328328805,5300,5300,5300,5300,1
20250508,142400,1328323505,5300,5305,5305,5300,409
20250508,142300,1326155800,5310,5310,5310,5310,1
20250508,142200,1326150490,5310,5310,5310,5310,100
20250508,142100,1325619490,5310,5310,5310,5310,94
20250508,142000,1325120350,5310,5310,5310,5310,0
20250508,141900,1325120350,5310,5310,5310,5310,4
20250508,141800,1325099110,5310,5310,5310,5310,1
20250508,141700,1325093800,5310,5310,5310,5310,27
20250508,141600,1324950430,5320,5320,5320,5320,0
20250508,141500,1324950430,5320,5300,5320,5300,36
20250508,141400,1324758930,5320,5320,5320,5320,0
20250508,141300,1324758930,5320,5310,5320,5310,892
20250508,141200,1320020920,5290,5305,5305,5290,188
20250508,141100,1319024895,5305,5305,5305,5305,0
20250508,141000,1319024895,5305,5305,5305,5305,12
20250508,140900,1318961235,5305,5305,5305,5305,3
20250508,140800,1318945320,5300,5290,5300,5290,559
20250508,140700,1315983460,5290,5290,5290,5290,42
20250508,140600,1315761280,5290,5290,5290,5290,0
20250508,140500,1315761280,5290,5290,5290,5290,84
20250508,140400,1315316920,5300,5300,5300,5300,0
20250508,140300,1315316920,5300,5300,5300,5300,15
20250508,140200,1315237420,5300,5300,5300,5300,0
20250508,140100,1315237420,5300,5290,5300,5290,110
20250508,140000,1314655310,5290,5290,5290,5290,1
20250508,135900,1314650020,5290,5290,5290,5290,0
20250508,135800,1314650020,5290,5290,5290,5290,0
20250508,135700,1314650020,5290,5290,5290,5290,111
20250508,135600,1314062830,5290,5290,5290,5290,400
20250508,135500,1311946830,5290,5290,5290,5290,600
20250508,135400,1308772830,5300,5300,5300,5300,325
20250508,135300,1307050330,5300,5300,5300,5300,200
20250508,135200,1305990330,5290,5290,5290,5290,601
20250508,135100,1302811040,5290,5290,5290,5290,800
20250508,135000,1298579040,5290,5290,5290,5290,978
20250508,134900,1293405420,5300,5300,5300,5300,0
20250508,134800,1293405420,5300,5300,5300,5300,0
20250508,134700,1293405420,5300,5300,5300,5300,20
20250508,134600,1293299420,5300,5300,5300,5300,514
20250508,134500,1290575220,5310,5310,5310,5310,0
20250508,134400,1290575220,5310,5310,5310,5310,1
20250508,134300,1290569910,5300,5300,5300,5300,0
20250508,134200,1290569910,5300,5300,5300,5300,0
20250508,134100,1290569910,5300,5300,5300,5300,798
20250508,134000,1286340510,5290,5290,5290,5280,1565
20250508,133900,1278067940,5300,5290,5300,5290,156
20250508,133800,1277242640,5300,5300,5300,5300,252
20250508,133700,1275907040,5310,5310,5310,5310,300
20250508,133600,1274314040,5310,5310,5310,5310,2
20250508,133500,1274303420,5310,5300,5310,5300,509
20250508,133400,1271600720,5300,5310,5310,5300,105
20250508,133300,1271044160,5305,5305,5305,5305,0
20250508,133200,1271044160,5305,5305,5305,5305,0
20250508,133100,1271044160,5305,5305,5305,5305,0
20250508,133000,1271044160,5305,5305,5305,5305,1
20250508,132900,1271038855,5310,5310,5310,5310,132
20250508,132800,1270337935,5300,5300,5300,5300,19
20250508,132700,1270237235,5310,5310,5310,5310,45
20250508,132600,1269998285,5300,5300,5300,5300,50
20250508,132500,1269733285,5300,5300,5300,5300,14
20250508,132400,1269659085,5300,5300,5300,5300,0
20250508,132300,1269659085,5300,5300,5300,5300,101
20250508,132200,1269123785,5290,5290,5290,5290,0
20250508,132100,1269123785,5290,5300,5300,5290,94
20250508,132000,1268625805,5310,5310,5310,5310,800
20250508,131900,1264377805,5310,5310,5310,5310,1
20250508,131800,1264372495,5320,5320,5320,5320,0
20250508,131700,1264372495,5320,5320,5320,5320,0
20250508,131600,1264372495,5320,5320,5320,5320,0
20250508,131500,1264372495,5320,5320,5320,5320,0
20250508,131400,1264372495,5320,5290,5320,5290,1100
20250508,131300,1258526755,5300,5300,5300,5300,20
20250508,131200,1258420755,5290,5290,5290,5290,3
20250508,131100,1258404885,5290,5290,5290,5290,70
20250508,131000,1258034585,5300,5300,5300,5300,100
20250508,130900,1257504585,5320,5300,5320,5300,351
20250508,130800,1255640475,5300,5300,5300,5300,0
20250508,130700,1255640475,5300,5300,5300,5300,1
20250508,130600,1255635175,5280,5280,5280,5280,0
20250508,130500,1255635175,5280,5280,5280,5280,0
20250508,130400,1255635175,5280,5280,5280,5280,0
20250508,130300,1255635175,5280,5280,5280,5280,0
20250508,130200,1255635175,5280,5280,5280,5280,0
20250508,130100,1255635175,5280,5280,5280,5280,0
20250508,130000,1255635175,5280,5280,5280,5280,0
20250508,125900,1255635175,5280,5280,5280,5280,0
20250508,125800,1255635175,5280,5280,5280,5280,0
20250508,125700,1255635175,5280,5280,5280,5280,0
20250508,125600,1255635175,5280,5280,5280,5280,200
20250508,125500,1254579175,5290,5290,5290,5290,0
20250508,125400,1254579175,5290,5290,5290,5290,5
20250508,125300,1254552725,5300,5300,5300,5300,0
20250508,125200,1254552725,5300,5300,5300,5300,0
20250508,125100,1254552725,5300,5300,5300,5300,15
20250508,125000,1254473225,5290,5290,5290,5290,0
20250508,124900,1254473225,5290,5290,5290,5290,1
20250508,124800,1254467935,5290,5290,5290,5290,454
20250508,124700,1252066275,5310,5310,5310,5310,1
20250508,124600,1252060965,5310,5310,5310,5310,0
20250508,124500,1252060965,5310,5310,5310,5310,1
20250508,124400,1252055655,5280,5310,5310,5280,1119
20250508,124300,1246136125,5300,5300,5300,5300,1171
20250508,124200,1239929825,5300,5300,5300,5300,0
20250508,124100,1239929825,5300,5300,5300,5300,0
20250508,124000,1239929825,5300,5300,5300,5300,0
20250508,123900,1239929825,5300,5300,5300,5290,751
20250508,123800,1235956525,5300,5300,5300,5300,0
20250508,123700,1235956525,5300,5300,5300,5300,0
20250508,123600,1235956525,5300,5300,5300,5300,0
20250508,123500,1235956525,5300,5300,5300,5300,50
20250508,123400,1235691525,5300,5295,5300,5295,489
20250508,123300,1233101585,5295,5295,5295,5295,30
20250508,123200,1232942735,5295,5295,5295,5295,35
20250508,123100,1232757410,5290,5295,5295,5290,45
20250508,123000,1232519175,5295,5295,5295,5295,20
20250508,122900,1232413275,5300,5300,5300,5300,0
20250508,122800,1232413275,5300,5300,5300,5300,0
20250508,122700,1232413275,5300,5300,5300,5300,5
20250508,122600,1232386775,5300,5300,5300,5300,1
20250508,122500,1232381475,5300,5300,5300,5300,20
20250508,122400,1232275475,5290,5290,5290,5290,0
20250508,122300,1232275475,5290,5290,5290,5290,39
20250508,122200,1232069165,5290,5290,5290,5290,0
20250508,122100,1232069165,5290,5290,5290,5290,0
20250508,122000,1232069165,5290,5290,5290,5290,37
20250508,121900,1231873435,5300,5300,5300,5300,1
20250508,121800,1231868135,5300,5300,5300,5300,1
20250508,121700,1231862835,5290,5290,5290,5290,0
20250508,121600,1231862835,5290,5290,5290,5290,0
20250508,121500,1231862835,5290,5290,5290,5290,1
20250508,121400,1231857545,5290,5290,5290,5290,183
20250508,121300,1230889475,5300,5300,5300,5300,0
20250508,121200,1230889475,5300,5300,5300,5300,180
20250508,121100,1229935475,5320,5320,5320,5320,0
20250508,121000,1229935475,5320,5300,5320,5300,2
20250508,120900,1229924855,5310,5310,5310,5310,2
20250508,120800,1229914235,5300,5300,5300,5300,0
20250508,120700,1229914235,5300,5300,5300,5300,1132
20250508,120600,1223914635,5310,5310,5320,5310,371
20250508,120500,1221944615,5300,5300,5300,5300,0
20250508,120400,1221944615,5300,5310,5310,5300,254
20250508,120300,1220596885,5310,5310,5310,5310,0
20250508,120200,1220596885,5310,5310,5310,5310,0
20250508,120100,1220596885,5310,5310,5310,5310,0
20250508,120000,1220596885,5310,5310,5310,5310,9
20250508,115900,1220549095,5300,5320,5320,5300,3
20250508,115800,1220533175,5320,5320,5320,5320,0
20250508,115700,1220533175,5320,5320,5320,5320,0
20250508,115600,1220533175,5320,5320,5320,5320,0
20250508,115500,1220533175,5320,5320,5320,5320,0
20250508,115400,1220533175,5320,5320,5320,5320,0
20250508,115300,1220533175,5320,5320,5320,5320,0
20250508,115200,1220533175,5320,5320,5320,5320,2
20250508,115100,1220522535,5320,5320,5320,5320,0
20250508,115000,1220522535,5320,5320,5320,5320,581
20250508,114900,1217431615,5320,5320,5320,5320,1
20250508,114800,1217426295,5290,5290,5290,5290,0
20250508,114700,1217426295,5290,5290,5290,5290,0
20250508,114600,1217426295,5290,5290,5290,5290,0
20250508,114500,1217426295,5290,5290,5290,5290,0
20250508,114400,1217426295,5290,5290,5290,5290,0
20250508,114300,1217426295,5290,5290,5290,5290,0
20250508,114200,1217426295,5290,5290,5290,5290,66
20250508,114100,1217077155,5290,5300,5300,5290,195
20250508,114000,1216044265,5300,5300,5300,5300,1
20250508,113900,1216038965,5300,5300,5300,5300,452
20250508,113800,1213643365,5300,5300,5300,5300,10
20250508,113700,1213590365,5330,5330,5330,5330,0
20250508,113600,1213590365,5330,5330,5330,5330,0
20250508,113500,1213590365,5330,5330,5330,5330,1
20250508,113400,1213585035,5330,5330,5330,5330,0
20250508,113300,1213585035,5330,5300,5330,5300,1300
20250508,113200,1206676215,5290,5290,5290,5290,10
20250508,113100,1206623315,5300,5300,5300,5300,0
20250508,113000,1206623315,5300,5300,5300,5300,0
20250508,112900,1206623315,5300,5300,5300,5300,0
20250508,112800,1206623315,5300,5300,5300,5300,2
20250508,112700,1206612715,5290,5290,5290,5290,0
20250508,112600,1206612715,5290,5290,5290,5290,2000
20250508,112500,1196032715,5300,5300,5300,5300,2
20250508,112400,1196022115,5290,5290,5290,5290,0
20250508,112300,1196022115,5290,5280,5290,5280,401
20250508,112200,1193902325,5280,5280,5280,5280,60
20250508,112100,1193585525,5280,5300,5300,5280,108
20250508,112000,1193013585,5300,5300,5300,5300,0
20250508,111900,1193013585,5300,5300,5300,5300,0
20250508,111800,1193013585,5300,5300,5300,5300,0
20250508,111700,1193013585,5300,5290,5300,5290,1150
20250508,111600,1186929785,5300,5300,5300,5300,10
20250508,111500,1186876785,5300,5300,5300,5290,120
20250508,111400,1186240975,5300,5300,5300,5300,5
20250508,111300,1186214475,5300,5300,5300,5300,45
20250508,111200,1185975975,5310,5310,5310,5310,0
20250508,111100,1185975975,5310,5310,5310,5310,4
20250508,111000,1185954735,5320,5310,5320,5310,100
20250508,110900,1185423235,5300,5300,5300,5300,1112
20250508,110800,1179529635,5300,5300,5300,5300,5
20250508,110700,1179503135,5290,5290,5290,5290,0
20250508,110600,1179503135,5290,5290,5290,5290,100
20250508,110500,1178974135,5290,5300,5310,5290,1867
20250508,110400,1169092665,5300,5300,5300,5300,2034
20250508,110300,1158312465,5300,5300,5300,5300,3189
20250508,110200,1141410765,5300,5300,5300,5300,2051
20250508,110100,1130540465,5310,5310,5310,5310,369
20250508,110000,1128581075,5310,5310,5310,5310,5
20250508,105900,1128554525,5310,5310,5310,5310,0
20250508,105800,1128554525,5310,5310,5310,5310,29
20250508,105700,1128400535,5310,5310,5310,5310,300
20250508,105600,1126807535,5310,5310,5310,5310,180
20250508,105500,1125851735,5320,5320,5320,5320,3
20250508,105400,1125835775,5310,5310,5310,5310,225
20250508,105300,1124641025,5310,5310,5310,5310,400
20250508,105200,1122517025,5310,5310,5310,5310,0
20250508,105100,1122517025,5310,5310,5310,5310,0
20250508,105000,1122517025,5310,5310,5310,5310,0
20250508,104900,1122517025,5310,5310,5310,5310,0
20250508,104800,1122517025,5310,5310,5310,5310,0
20250508,104700,1122517025,5310,5310,5310,5310,721
20250508,104600,1118688515,5310,5310,5310,5310,0
20250508,104500,1118688515,5310,5310,5310,5310,300
20250508,104400,1117095515,5310,5310,5310,5310,67
20250508,104300,1116739745,5310,5310,5310,5310,121
20250508,104200,1116097235,5320,5320,5320,5320,0
20250508,104100,1116097235,5320,5320,5320,5310,108
20250508,104000,1115523585,5320,5320,5320,5320,196
20250508,103900,1114480865,5330,5330,5330,5330,60
20250508,103800,1114161065,5320,5320,5320,5320,18
20250508,103700,1114065305,5320,5320,5320,5320,0
20250508,103600,1114065305,5320,5320,5320,5320,270
20250508,103500,1112628905,5330,5330,5330,5330,22
20250508,103400,1112511645,5320,5320,5320,5320,41
20250508,103300,1112293525,5310,5310,5310,5310,0
20250508,103200,1112293525,5310,5310,5310,5310,3000
20250508,103100,1096363525,5310,5310,5310,5310,15
20250508,103000,1096283875,5320,5320,5320,5320,45
20250508,102900,1096044475,5330,5330,5330,5330,0
20250508,102800,1096044475,5330,5330,5330,5330,4
20250508,102700,1096023155,5320,5320,5320,5320,0
20250508,102600,1096023155,5320,5320,5320,5320,300
20250508,102500,1094427155,5320,5320,5320,5320,703
20250508,102400,1090687195,5320,5320,5320,5320,387
20250508,102300,1088628355,5320,5320,5320,5320,100
20250508,102200,1088096355,5320,5320,5320,5320,0
20250508,102100,1088096355,5320,5320,5320,5320,0
20250508,102000,1088096355,5320,5320,5320,5320,5
20250508,101900,1088069755,5320,5320,5320,5320,0
20250508,101800,1088069755,5320,5320,5320,5320,13
20250508,101700,1088000595,5320,5320,5320,5320,13
20250508,101600,1087931435,5320,5330,5330,5320,31
20250508,101500,1087766505,5340,5330,5340,5330,4
20250508,101400,1087745175,5330,5330,5330,5330,250
20250508,101300,1086412675,5320,5320,5330,5320,15
20250508,101200,1086332835,5320,5320,5320,5320,1
20250508,101100,1086327515,5320,5330,5330,5310,280
20250508,101000,1084838925,5310,5310,5310,5310,0
20250508,100900,1084838925,5310,5310,5310,5310,114
20250508,100800,1084233585,5310,5330,5330,5300,1312
20250508,100700,1077271925,5310,5310,5310,5310,95
20250508,100600,1076767475,5310,5310,5310,5310,1195
20250508,100500,1070422025,5310,5320,5320,5310,4305
20250508,100400,1047561425,5320,5320,5320,5320,7000
20250508,100300,1010321425,5340,5340,5340,5340,3
20250508,100200,1010305405,5320,5320,5320,5320,100
20250508,100100,1009773405,5330,5340,5340,5330,520
20250508,100000,1007001795,5330,5330,5330,5330,62
20250508,095900,1006671335,5340,5340,5340,5340,642
20250508,095800,1003243055,5340,5340,5340,5340,237
20250508,095700,1001977475,5330,5330,5330,5330,0
20250508,095600,1001977475,5330,5320,5330,5320,2252
20250508,095500,989977315,5320,5320,5320,5320,80
20250508,095400,989551715,5320,5330,5330,5320,1254
20250508,095300,982870435,5330,5320,5340,5320,3995
20250508,095200,961598615,5320,5320,5320,5320,1292
20250508,095100,954725175,5320,5320,5320,5320,6
20250508,095000,954693255,5320,5320,5320,5320,2782
20250508,094900,939893015,5320,5340,5340,5320,3691
20250508,094800,920220615,5330,5340,5340,5330,2532
20250508,094700,906724025,5340,5350,5360,5340,2868
20250508,094600,891394985,5350,5350,5350,5350,7
20250508,094500,891357535,5350,5370,5370,5350,4453
20250508,094400,867529435,5360,5360,5360,5350,1144
20250508,094300,861397605,5360,5380,5380,5360,3061
20250508,094200,844990035,5370,5360,5370,5360,12
20250508,094100,844925655,5360,5370,5380,5360,1144
20250508,094000,838781775,5390,5380,5390,5370,316
20250508,093900,837082685,5380,5370,5380,5370,1232
20250508,093800,830463205,5350,5360,5380,5350,7498
20250508,093700,790289365,5360,5360,5360,5360,1597
20250508,093600,781729445,5360,5365,5365,5360,603
20250508,093500,778496325,5360,5360,5360,5360,366
20250508,093400,776534565,5390,5360,5390,5360,32
20250508,093300,776362985,5360,5380,5380,5360,1216
20250508,093200,769843025,5380,5390,5400,5380,2093
20250508,093100,758575535,5380,5370,5390,5360,374
20250508,093000,756564425,5360,5380,5390,5360,7772
20250508,092900,714802835,5380,5400,5400,5380,255
20250508,092800,713430855,5390,5390,5400,5380,2655
20250508,092700,699105795,5390,5390,5400,5390,907
20250508,092600,694216985,5390,5370,5390,5370,806
20250508,092500,689886995,5370,5360,5370,5360,728
20250508,092400,685984895,5360,5360,5360,5360,35
20250508,092300,685797295,5360,5350,5360,5350,169
20250508,092200,684893135,5350,5350,5350,5350,1534
20250508,092100,676686235,5350,5360,5360,5350,20
20250508,092000,676579135,5360,5350,5360,5350,1066
20250508,091900,670875485,5340,5360,5360,5340,809
20250508,091800,666548835,5340,5350,5350,5340,2161
20250508,091700,654995655,5350,5360,5360,5340,1142
20250508,091600,648890375,5360,5380,5380,5350,557
20250508,091500,645902745,5380,5370,5380,5350,2986
20250508,091400,629906230,5360,5380,5380,5360,5694
20250508,091300,599367340,5380,5400,5410,5380,4899
20250508,091200,572928460,5400,5380,5400,5380,3632
20250508,091100,553343680,5380,5370,5380,5360,3175
20250508,091000,536299980,5370,5410,5430,5370,12239
20250508,090900,470318970,5410,5390,5440,5390,8279
20250508,090800,425497720,5410,5405,5410,5380,7227
20250508,090700,386473590,5410,5410,5430,5390,7533
20250508,090600,345765610,5390,5410,5430,5370,16859
20250508,090500,254773685,5420,5380,5430,5370,20348
20250508,090400,144823535,5380,5360,5380,5350,1978
20250508,090300,134193925,5360,5350,5360,5340,3467
20250508,090200,115636085,5350,5320,5350,5320,3508
20250508,090100,96899695,5320,5335,5340,5310,8425
20250508,090000,52034210,5340,5330,5350,5330,9759
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185900 1413096330 5310 5310 5310 5310 2420
3 20250508 185800 1413096330 5310 5310 5310 5310 0
4 20250508 185700 1413096330 5310 5310 5310 5310 0
5 20250508 185600 1413096330 5310 5310 5310 5310 0
6 20250508 185500 1413096330 5310 5310 5310 5310 0
7 20250508 185400 1413096330 5310 5310 5310 5310 0
8 20250508 185300 1413096330 5310 5310 5310 5310 0
9 20250508 185200 1413096330 5310 5310 5310 5310 0
10 20250508 185100 1413096330 5310 5310 5310 5310 0
11 20250508 185000 1413096330 5310 5310 5310 5310 0
12 20250508 184900 1413096330 5310 5310 5310 5310 0
13 20250508 184800 1413096330 5310 5310 5310 5310 0
14 20250508 184700 1413096330 5310 5310 5310 5310 0
15 20250508 184600 1413096330 5310 5310 5310 5310 0
16 20250508 184500 1413096330 5310 5310 5310 5310 0
17 20250508 184400 1413096330 5310 5310 5310 5310 0
18 20250508 184300 1413096330 5310 5310 5310 5310 0
19 20250508 184200 1413096330 5310 5310 5310 5310 0
20 20250508 184100 1413096330 5310 5310 5310 5310 0
21 20250508 184000 1413096330 5310 5310 5310 5310 0
22 20250508 183900 1413096330 5310 5310 5310 5310 0
23 20250508 183800 1413096330 5310 5310 5310 5310 0
24 20250508 183700 1413096330 5310 5310 5310 5310 0
25 20250508 183600 1413096330 5310 5310 5310 5310 0
26 20250508 183500 1413096330 5310 5310 5310 5310 0
27 20250508 183400 1413096330 5310 5310 5310 5310 0
28 20250508 183300 1413096330 5310 5310 5310 5310 0
29 20250508 183200 1413096330 5310 5310 5310 5310 0
30 20250508 183100 1413096330 5310 5310 5310 5310 0
31 20250508 183000 1413096330 5310 5310 5310 5310 0
32 20250508 182900 1413096330 5310 5310 5310 5310 2420
33 20250508 182800 1413096330 5310 5310 5310 5310 0
34 20250508 182700 1413096330 5310 5310 5310 5310 0
35 20250508 182600 1413096330 5310 5310 5310 5310 0
36 20250508 182500 1413096330 5310 5310 5310 5310 0
37 20250508 182400 1413096330 5310 5310 5310 5310 0
38 20250508 182300 1413096330 5310 5310 5310 5310 0
39 20250508 182200 1413096330 5310 5310 5310 5310 0
40 20250508 182100 1413096330 5310 5310 5310 5310 0
41 20250508 182000 1413096330 5310 5310 5310 5310 0
42 20250508 181900 1413096330 5310 5310 5310 5310 0
43 20250508 181800 1413096330 5310 5310 5310 5310 0
44 20250508 181700 1413096330 5310 5310 5310 5310 0
45 20250508 181600 1413096330 5310 5310 5310 5310 0
46 20250508 181500 1413096330 5310 5310 5310 5310 0
47 20250508 181400 1413096330 5310 5310 5310 5310 0
48 20250508 181300 1413096330 5310 5310 5310 5310 0
49 20250508 181200 1413096330 5310 5310 5310 5310 0
50 20250508 181100 1413096330 5310 5310 5310 5310 0
51 20250508 181000 1413096330 5310 5310 5310 5310 0
52 20250508 180900 1413096330 5310 5310 5310 5310 0
53 20250508 180800 1413096330 5310 5310 5310 5310 0
54 20250508 180700 1413096330 5310 5310 5310 5310 0
55 20250508 180600 1413096330 5310 5310 5310 5310 0
56 20250508 180500 1413096330 5310 5310 5310 5310 0
57 20250508 180400 1413096330 5310 5310 5310 5310 0
58 20250508 180300 1413096330 5310 5310 5310 5310 0
59 20250508 180200 1413096330 5310 5310 5310 5310 0
60 20250508 180100 1413096330 5310 5310 5310 5310 0
61 20250508 180000 1413096330 5310 5310 5310 5310 0
62 20250508 175900 1413096330 5310 5310 5310 5310 2420
63 20250508 175800 1413096330 5310 5310 5310 5310 0
64 20250508 175700 1413096330 5310 5310 5310 5310 0
65 20250508 175600 1413096330 5310 5310 5310 5310 0
66 20250508 175500 1413096330 5310 5310 5310 5310 0
67 20250508 175400 1413096330 5310 5310 5310 5310 0
68 20250508 175300 1413096330 5310 5310 5310 5310 0
69 20250508 175200 1413096330 5310 5310 5310 5310 0
70 20250508 175100 1413096330 5310 5310 5310 5310 0
71 20250508 175000 1413096330 5310 5310 5310 5310 0
72 20250508 174900 1413096330 5310 5310 5310 5310 0
73 20250508 174800 1413096330 5310 5310 5310 5310 0
74 20250508 174700 1413096330 5310 5310 5310 5310 0
75 20250508 174600 1413096330 5310 5310 5310 5310 0
76 20250508 174500 1413096330 5310 5310 5310 5310 0
77 20250508 174400 1413096330 5310 5310 5310 5310 0
78 20250508 174300 1413096330 5310 5310 5310 5310 0
79 20250508 174200 1413096330 5310 5310 5310 5310 0
80 20250508 174100 1413096330 5310 5310 5310 5310 0
81 20250508 174000 1413096330 5310 5310 5310 5310 0
82 20250508 173900 1413096330 5310 5310 5310 5310 0
83 20250508 173800 1413096330 5310 5310 5310 5310 0
84 20250508 173700 1413096330 5310 5310 5310 5310 0
85 20250508 173600 1413096330 5310 5310 5310 5310 0
86 20250508 173500 1413096330 5310 5310 5310 5310 0
87 20250508 173400 1413096330 5310 5310 5310 5310 0
88 20250508 173300 1413096330 5310 5310 5310 5310 0
89 20250508 173200 1413096330 5310 5310 5310 5310 0
90 20250508 173100 1413096330 5310 5310 5310 5310 0
91 20250508 173000 1413096330 5310 5310 5310 5310 0
92 20250508 172900 1413096330 5310 5310 5310 5310 2420
93 20250508 172800 1413096330 5310 5310 5310 5310 0
94 20250508 172700 1413096330 5310 5310 5310 5310 0
95 20250508 172600 1413096330 5310 5310 5310 5310 0
96 20250508 172500 1413096330 5310 5310 5310 5310 0
97 20250508 172400 1413096330 5310 5310 5310 5310 0
98 20250508 172300 1413096330 5310 5310 5310 5310 0
99 20250508 172200 1413096330 5310 5310 5310 5310 0
100 20250508 172100 1413096330 5310 5310 5310 5310 0
101 20250508 172000 1413096330 5310 5310 5310 5310 0
102 20250508 171900 1413096330 5310 5310 5310 5310 0
103 20250508 171800 1413096330 5310 5310 5310 5310 0
104 20250508 171700 1413096330 5310 5310 5310 5310 0
105 20250508 171600 1413096330 5310 5310 5310 5310 0
106 20250508 171500 1413096330 5310 5310 5310 5310 0
107 20250508 171400 1413096330 5310 5310 5310 5310 0
108 20250508 171300 1413096330 5310 5310 5310 5310 0
109 20250508 171200 1413096330 5310 5310 5310 5310 0
110 20250508 171100 1413096330 5310 5310 5310 5310 0
111 20250508 171000 1413096330 5310 5310 5310 5310 0
112 20250508 170900 1413096330 5310 5310 5310 5310 0
113 20250508 170800 1413096330 5310 5310 5310 5310 0
114 20250508 170700 1413096330 5310 5310 5310 5310 0
115 20250508 170600 1413096330 5310 5310 5310 5310 0
116 20250508 170500 1413096330 5310 5310 5310 5310 0
117 20250508 170400 1413096330 5310 5310 5310 5310 0
118 20250508 170300 1413096330 5310 5310 5310 5310 0
119 20250508 170200 1413096330 5310 5310 5310 5310 0
120 20250508 170100 1413096330 5310 5310 5310 5310 0
121 20250508 170000 1413096330 5310 5310 5310 5310 0
122 20250508 165900 1413096330 5310 5310 5310 5310 2420
123 20250508 165800 1413096330 5310 5310 5310 5310 0
124 20250508 165700 1413096330 5310 5310 5310 5310 0
125 20250508 165600 1413096330 5310 5310 5310 5310 0
126 20250508 165500 1413096330 5310 5310 5310 5310 0
127 20250508 165400 1413096330 5310 5310 5310 5310 0
128 20250508 165300 1413096330 5310 5310 5310 5310 0
129 20250508 165200 1413096330 5310 5310 5310 5310 0
130 20250508 165100 1413096330 5310 5310 5310 5310 0
131 20250508 165000 1413096330 5310 5310 5310 5310 0
132 20250508 164900 1413096330 5310 5310 5310 5310 0
133 20250508 164800 1413096330 5310 5310 5310 5310 0
134 20250508 164700 1413096330 5310 5310 5310 5310 0
135 20250508 164600 1413096330 5310 5310 5310 5310 0
136 20250508 164500 1413096330 5310 5310 5310 5310 0
137 20250508 164400 1413096330 5310 5310 5310 5310 0
138 20250508 164300 1413096330 5310 5310 5310 5310 0
139 20250508 164200 1413096330 5310 5310 5310 5310 0
140 20250508 164100 1413096330 5310 5310 5310 5310 0
141 20250508 164000 1413096330 5310 5310 5310 5310 0
142 20250508 163900 1413096330 5310 5310 5310 5310 0
143 20250508 163800 1413096330 5310 5310 5310 5310 0
144 20250508 163700 1413096330 5310 5310 5310 5310 0
145 20250508 163600 1413096330 5310 5310 5310 5310 0
146 20250508 163500 1413096330 5310 5310 5310 5310 0
147 20250508 163400 1413096330 5310 5310 5310 5310 0
148 20250508 163300 1413096330 5310 5310 5310 5310 0
149 20250508 163200 1413096330 5310 5310 5310 5310 0
150 20250508 163100 1413096330 5310 5310 5310 5310 0
151 20250508 163000 1413096330 5310 5310 5310 5310 0
152 20250508 162900 1413096330 5310 5310 5310 5310 2420
153 20250508 162800 1413096330 5310 5310 5310 5310 0
154 20250508 162700 1413096330 5310 5310 5310 5310 0
155 20250508 162600 1413096330 5310 5310 5310 5310 0
156 20250508 162500 1413096330 5310 5310 5310 5310 0
157 20250508 162400 1413096330 5310 5310 5310 5310 0
158 20250508 162300 1413096330 5310 5310 5310 5310 0
159 20250508 162200 1413096330 5310 5310 5310 5310 0
160 20250508 162100 1413096330 5310 5310 5310 5310 0
161 20250508 162000 1413096330 5310 5310 5310 5310 0
162 20250508 161900 1413096330 5310 5310 5310 5310 0
163 20250508 161800 1413096330 5310 5310 5310 5310 0
164 20250508 161700 1413096330 5310 5310 5310 5310 0
165 20250508 161600 1413096330 5310 5310 5310 5310 0
166 20250508 161500 1413096330 5310 5310 5310 5310 0
167 20250508 161400 1413096330 5310 5310 5310 5310 0
168 20250508 161300 1413096330 5310 5310 5310 5310 0
169 20250508 161200 1413096330 5310 5310 5310 5310 0
170 20250508 161100 1413096330 5310 5310 5310 5310 0
171 20250508 161000 1413096330 5310 5310 5310 5310 0
172 20250508 160900 1413096330 5310 5310 5310 5310 0
173 20250508 160800 1413096330 5310 5310 5310 5310 0
174 20250508 160700 1413096330 5310 5310 5310 5310 0
175 20250508 160600 1413096330 5310 5310 5310 5310 0
176 20250508 160500 1413096330 5310 5310 5310 5310 0
177 20250508 160400 1413096330 5310 5310 5310 5310 0
178 20250508 160300 1413096330 5310 5310 5310 5310 0
179 20250508 160200 1413096330 5310 5310 5310 5310 0
180 20250508 160100 1413096330 5310 5310 5310 5310 0
181 20250508 160000 1413096330 5310 5310 5310 5310 0
182 20250508 155900 1413096330 5310 5310 5310 5310 2420
183 20250508 155800 1413096330 5310 5310 5310 5310 0
184 20250508 155700 1413096330 5310 5310 5310 5310 0
185 20250508 155600 1413096330 5310 5310 5310 5310 0
186 20250508 155500 1413096330 5310 5310 5310 5310 0
187 20250508 155400 1413096330 5310 5310 5310 5310 0
188 20250508 155300 1413096330 5310 5310 5310 5310 0
189 20250508 155200 1413096330 5310 5310 5310 5310 0
190 20250508 155100 1413096330 5310 5310 5310 5310 0
191 20250508 155000 1413096330 5310 5310 5310 5310 0
192 20250508 154900 1413096330 5310 5310 5310 5310 0
193 20250508 154800 1413096330 5310 5310 5310 5310 0
194 20250508 154700 1413096330 5310 5310 5310 5310 0
195 20250508 154600 1413096330 5310 5310 5310 5310 0
196 20250508 154500 1413096330 5310 5310 5310 5310 0
197 20250508 154400 1413096330 5310 5310 5310 5310 0
198 20250508 154300 1413096330 5310 5310 5310 5310 0
199 20250508 154200 1413096330 5310 5310 5310 5310 0
200 20250508 154100 1413096330 5310 5310 5310 5310 0
201 20250508 154000 1413096330 5310 5310 5310 5310 0
202 20250508 153900 1413096330 5310 5310 5310 5310 0
203 20250508 153800 1413096330 5310 5310 5310 5310 0
204 20250508 153700 1413096330 5310 5310 5310 5310 0
205 20250508 153600 1413096330 5310 5310 5310 5310 0
206 20250508 153500 1413096330 5310 5310 5310 5310 0
207 20250508 153400 1413096330 5310 5310 5310 5310 0
208 20250508 153300 1413096330 5310 5310 5310 5310 0
209 20250508 153200 1413096330 5310 5310 5310 5310 0
210 20250508 153100 1413096330 5310 5310 5310 5310 0
211 20250508 153000 1413096330 5310 5310 5310 5310 2420
212 20250508 152900 1400246130 5320 5320 5320 5320 0
213 20250508 152800 1400246130 5320 5320 5320 5320 0
214 20250508 152700 1400246130 5320 5320 5320 5320 0
215 20250508 152600 1400246130 5320 5320 5320 5320 0
216 20250508 152500 1400246130 5320 5320 5320 5320 0
217 20250508 152400 1400246130 5320 5320 5320 5320 0
218 20250508 152300 1400246130 5320 5320 5320 5320 0
219 20250508 152200 1400246130 5320 5320 5320 5320 0
220 20250508 152100 1400246130 5320 5320 5320 5320 0
221 20250508 152000 1400246130 5320 5320 5320 5320 0
222 20250508 151900 1400246130 5320 5300 5320 5300 2541
223 20250508 151800 1386775700 5310 5305 5310 5300 985
224 20250508 151700 1381554820 5305 5300 5305 5300 370
225 20250508 151600 1379593470 5310 5320 5320 5310 1449
226 20250508 151500 1371896160 5320 5320 5320 5320 18
227 20250508 151400 1371800400 5310 5310 5310 5310 15
228 20250508 151300 1371720750 5300 5300 5300 5300 0
229 20250508 151200 1371720750 5300 5310 5310 5300 200
230 20250508 151100 1370659750 5300 5300 5320 5300 737
231 20250508 151000 1366752010 5300 5300 5300 5300 291
232 20250508 150900 1365209710 5300 5300 5300 5300 200
233 20250508 150800 1364149710 5320 5310 5320 5310 151
234 20250508 150700 1363346590 5300 5320 5320 5300 9
235 20250508 150600 1363298810 5310 5310 5310 5310 0
236 20250508 150500 1363298810 5310 5310 5310 5310 0
237 20250508 150400 1363298810 5310 5310 5310 5310 328
238 20250508 150300 1361557130 5320 5320 5320 5320 2
239 20250508 150200 1361546490 5330 5330 5330 5330 0
240 20250508 150100 1361546490 5330 5330 5330 5330 11
241 20250508 150000 1361487860 5320 5310 5320 5310 524
242 20250508 145900 1358701680 5320 5310 5320 5300 342
243 20250508 145800 1356886650 5310 5310 5310 5310 0
244 20250508 145700 1356886650 5310 5310 5310 5310 121
245 20250508 145600 1356244140 5290 5290 5290 5290 0
246 20250508 145500 1356244140 5290 5290 5290 5290 0
247 20250508 145400 1356244140 5290 5300 5300 5290 501
248 20250508 145300 1353591570 5290 5290 5290 5290 0
249 20250508 145200 1353591570 5290 5300 5300 5290 472
250 20250508 145100 1351093000 5310 5310 5310 5310 0
251 20250508 145000 1351093000 5310 5310 5310 5310 141
252 20250508 144900 1350344290 5310 5310 5310 5310 0
253 20250508 144800 1350344290 5310 5310 5310 5310 386
254 20250508 144700 1348294630 5300 5300 5300 5300 0
255 20250508 144600 1348294630 5300 5300 5300 5300 900
256 20250508 144500 1343524630 5300 5300 5300 5300 0
257 20250508 144400 1343524630 5300 5300 5300 5300 0
258 20250508 144300 1343524630 5300 5300 5300 5300 0
259 20250508 144200 1343524630 5300 5300 5300 5300 189
260 20250508 144100 1342522930 5300 5300 5300 5300 11
261 20250508 144000 1342464630 5290 5290 5290 5290 29
262 20250508 143900 1342311220 5290 5290 5290 5290 28
263 20250508 143800 1342163100 5300 5300 5300 5300 0
264 20250508 143700 1342163100 5300 5300 5300 5300 208
265 20250508 143600 1341060700 5300 5300 5300 5300 200
266 20250508 143500 1340000700 5290 5290 5290 5290 0
267 20250508 143400 1340000700 5290 5290 5290 5290 147
268 20250508 143300 1339223070 5290 5290 5290 5290 5
269 20250508 143200 1339196620 5310 5300 5310 5300 394
270 20250508 143100 1337108410 5300 5300 5300 5300 966
271 20250508 143000 1331988610 5310 5310 5310 5310 30
272 20250508 142900 1331829310 5300 5300 5300 5300 0
273 20250508 142800 1331829310 5300 5300 5300 5300 300
274 20250508 142700 1330239310 5300 5310 5310 5300 89
275 20250508 142600 1329767320 5310 5305 5310 5300 271
276 20250508 142500 1328328805 5300 5300 5300 5300 1
277 20250508 142400 1328323505 5300 5305 5305 5300 409
278 20250508 142300 1326155800 5310 5310 5310 5310 1
279 20250508 142200 1326150490 5310 5310 5310 5310 100
280 20250508 142100 1325619490 5310 5310 5310 5310 94
281 20250508 142000 1325120350 5310 5310 5310 5310 0
282 20250508 141900 1325120350 5310 5310 5310 5310 4
283 20250508 141800 1325099110 5310 5310 5310 5310 1
284 20250508 141700 1325093800 5310 5310 5310 5310 27
285 20250508 141600 1324950430 5320 5320 5320 5320 0
286 20250508 141500 1324950430 5320 5300 5320 5300 36
287 20250508 141400 1324758930 5320 5320 5320 5320 0
288 20250508 141300 1324758930 5320 5310 5320 5310 892
289 20250508 141200 1320020920 5290 5305 5305 5290 188
290 20250508 141100 1319024895 5305 5305 5305 5305 0
291 20250508 141000 1319024895 5305 5305 5305 5305 12
292 20250508 140900 1318961235 5305 5305 5305 5305 3
293 20250508 140800 1318945320 5300 5290 5300 5290 559
294 20250508 140700 1315983460 5290 5290 5290 5290 42
295 20250508 140600 1315761280 5290 5290 5290 5290 0
296 20250508 140500 1315761280 5290 5290 5290 5290 84
297 20250508 140400 1315316920 5300 5300 5300 5300 0
298 20250508 140300 1315316920 5300 5300 5300 5300 15
299 20250508 140200 1315237420 5300 5300 5300 5300 0
300 20250508 140100 1315237420 5300 5290 5300 5290 110
301 20250508 140000 1314655310 5290 5290 5290 5290 1
302 20250508 135900 1314650020 5290 5290 5290 5290 0
303 20250508 135800 1314650020 5290 5290 5290 5290 0
304 20250508 135700 1314650020 5290 5290 5290 5290 111
305 20250508 135600 1314062830 5290 5290 5290 5290 400
306 20250508 135500 1311946830 5290 5290 5290 5290 600
307 20250508 135400 1308772830 5300 5300 5300 5300 325
308 20250508 135300 1307050330 5300 5300 5300 5300 200
309 20250508 135200 1305990330 5290 5290 5290 5290 601
310 20250508 135100 1302811040 5290 5290 5290 5290 800
311 20250508 135000 1298579040 5290 5290 5290 5290 978
312 20250508 134900 1293405420 5300 5300 5300 5300 0
313 20250508 134800 1293405420 5300 5300 5300 5300 0
314 20250508 134700 1293405420 5300 5300 5300 5300 20
315 20250508 134600 1293299420 5300 5300 5300 5300 514
316 20250508 134500 1290575220 5310 5310 5310 5310 0
317 20250508 134400 1290575220 5310 5310 5310 5310 1
318 20250508 134300 1290569910 5300 5300 5300 5300 0
319 20250508 134200 1290569910 5300 5300 5300 5300 0
320 20250508 134100 1290569910 5300 5300 5300 5300 798
321 20250508 134000 1286340510 5290 5290 5290 5280 1565
322 20250508 133900 1278067940 5300 5290 5300 5290 156
323 20250508 133800 1277242640 5300 5300 5300 5300 252
324 20250508 133700 1275907040 5310 5310 5310 5310 300
325 20250508 133600 1274314040 5310 5310 5310 5310 2
326 20250508 133500 1274303420 5310 5300 5310 5300 509
327 20250508 133400 1271600720 5300 5310 5310 5300 105
328 20250508 133300 1271044160 5305 5305 5305 5305 0
329 20250508 133200 1271044160 5305 5305 5305 5305 0
330 20250508 133100 1271044160 5305 5305 5305 5305 0
331 20250508 133000 1271044160 5305 5305 5305 5305 1
332 20250508 132900 1271038855 5310 5310 5310 5310 132
333 20250508 132800 1270337935 5300 5300 5300 5300 19
334 20250508 132700 1270237235 5310 5310 5310 5310 45
335 20250508 132600 1269998285 5300 5300 5300 5300 50
336 20250508 132500 1269733285 5300 5300 5300 5300 14
337 20250508 132400 1269659085 5300 5300 5300 5300 0
338 20250508 132300 1269659085 5300 5300 5300 5300 101
339 20250508 132200 1269123785 5290 5290 5290 5290 0
340 20250508 132100 1269123785 5290 5300 5300 5290 94
341 20250508 132000 1268625805 5310 5310 5310 5310 800
342 20250508 131900 1264377805 5310 5310 5310 5310 1
343 20250508 131800 1264372495 5320 5320 5320 5320 0
344 20250508 131700 1264372495 5320 5320 5320 5320 0
345 20250508 131600 1264372495 5320 5320 5320 5320 0
346 20250508 131500 1264372495 5320 5320 5320 5320 0
347 20250508 131400 1264372495 5320 5290 5320 5290 1100
348 20250508 131300 1258526755 5300 5300 5300 5300 20
349 20250508 131200 1258420755 5290 5290 5290 5290 3
350 20250508 131100 1258404885 5290 5290 5290 5290 70
351 20250508 131000 1258034585 5300 5300 5300 5300 100
352 20250508 130900 1257504585 5320 5300 5320 5300 351
353 20250508 130800 1255640475 5300 5300 5300 5300 0
354 20250508 130700 1255640475 5300 5300 5300 5300 1
355 20250508 130600 1255635175 5280 5280 5280 5280 0
356 20250508 130500 1255635175 5280 5280 5280 5280 0
357 20250508 130400 1255635175 5280 5280 5280 5280 0
358 20250508 130300 1255635175 5280 5280 5280 5280 0
359 20250508 130200 1255635175 5280 5280 5280 5280 0
360 20250508 130100 1255635175 5280 5280 5280 5280 0
361 20250508 130000 1255635175 5280 5280 5280 5280 0
362 20250508 125900 1255635175 5280 5280 5280 5280 0
363 20250508 125800 1255635175 5280 5280 5280 5280 0
364 20250508 125700 1255635175 5280 5280 5280 5280 0
365 20250508 125600 1255635175 5280 5280 5280 5280 200
366 20250508 125500 1254579175 5290 5290 5290 5290 0
367 20250508 125400 1254579175 5290 5290 5290 5290 5
368 20250508 125300 1254552725 5300 5300 5300 5300 0
369 20250508 125200 1254552725 5300 5300 5300 5300 0
370 20250508 125100 1254552725 5300 5300 5300 5300 15
371 20250508 125000 1254473225 5290 5290 5290 5290 0
372 20250508 124900 1254473225 5290 5290 5290 5290 1
373 20250508 124800 1254467935 5290 5290 5290 5290 454
374 20250508 124700 1252066275 5310 5310 5310 5310 1
375 20250508 124600 1252060965 5310 5310 5310 5310 0
376 20250508 124500 1252060965 5310 5310 5310 5310 1
377 20250508 124400 1252055655 5280 5310 5310 5280 1119
378 20250508 124300 1246136125 5300 5300 5300 5300 1171
379 20250508 124200 1239929825 5300 5300 5300 5300 0
380 20250508 124100 1239929825 5300 5300 5300 5300 0
381 20250508 124000 1239929825 5300 5300 5300 5300 0
382 20250508 123900 1239929825 5300 5300 5300 5290 751
383 20250508 123800 1235956525 5300 5300 5300 5300 0
384 20250508 123700 1235956525 5300 5300 5300 5300 0
385 20250508 123600 1235956525 5300 5300 5300 5300 0
386 20250508 123500 1235956525 5300 5300 5300 5300 50
387 20250508 123400 1235691525 5300 5295 5300 5295 489
388 20250508 123300 1233101585 5295 5295 5295 5295 30
389 20250508 123200 1232942735 5295 5295 5295 5295 35
390 20250508 123100 1232757410 5290 5295 5295 5290 45
391 20250508 123000 1232519175 5295 5295 5295 5295 20
392 20250508 122900 1232413275 5300 5300 5300 5300 0
393 20250508 122800 1232413275 5300 5300 5300 5300 0
394 20250508 122700 1232413275 5300 5300 5300 5300 5
395 20250508 122600 1232386775 5300 5300 5300 5300 1
396 20250508 122500 1232381475 5300 5300 5300 5300 20
397 20250508 122400 1232275475 5290 5290 5290 5290 0
398 20250508 122300 1232275475 5290 5290 5290 5290 39
399 20250508 122200 1232069165 5290 5290 5290 5290 0
400 20250508 122100 1232069165 5290 5290 5290 5290 0
401 20250508 122000 1232069165 5290 5290 5290 5290 37
402 20250508 121900 1231873435 5300 5300 5300 5300 1
403 20250508 121800 1231868135 5300 5300 5300 5300 1
404 20250508 121700 1231862835 5290 5290 5290 5290 0
405 20250508 121600 1231862835 5290 5290 5290 5290 0
406 20250508 121500 1231862835 5290 5290 5290 5290 1
407 20250508 121400 1231857545 5290 5290 5290 5290 183
408 20250508 121300 1230889475 5300 5300 5300 5300 0
409 20250508 121200 1230889475 5300 5300 5300 5300 180
410 20250508 121100 1229935475 5320 5320 5320 5320 0
411 20250508 121000 1229935475 5320 5300 5320 5300 2
412 20250508 120900 1229924855 5310 5310 5310 5310 2
413 20250508 120800 1229914235 5300 5300 5300 5300 0
414 20250508 120700 1229914235 5300 5300 5300 5300 1132
415 20250508 120600 1223914635 5310 5310 5320 5310 371
416 20250508 120500 1221944615 5300 5300 5300 5300 0
417 20250508 120400 1221944615 5300 5310 5310 5300 254
418 20250508 120300 1220596885 5310 5310 5310 5310 0
419 20250508 120200 1220596885 5310 5310 5310 5310 0
420 20250508 120100 1220596885 5310 5310 5310 5310 0
421 20250508 120000 1220596885 5310 5310 5310 5310 9
422 20250508 115900 1220549095 5300 5320 5320 5300 3
423 20250508 115800 1220533175 5320 5320 5320 5320 0
424 20250508 115700 1220533175 5320 5320 5320 5320 0
425 20250508 115600 1220533175 5320 5320 5320 5320 0
426 20250508 115500 1220533175 5320 5320 5320 5320 0
427 20250508 115400 1220533175 5320 5320 5320 5320 0
428 20250508 115300 1220533175 5320 5320 5320 5320 0
429 20250508 115200 1220533175 5320 5320 5320 5320 2
430 20250508 115100 1220522535 5320 5320 5320 5320 0
431 20250508 115000 1220522535 5320 5320 5320 5320 581
432 20250508 114900 1217431615 5320 5320 5320 5320 1
433 20250508 114800 1217426295 5290 5290 5290 5290 0
434 20250508 114700 1217426295 5290 5290 5290 5290 0
435 20250508 114600 1217426295 5290 5290 5290 5290 0
436 20250508 114500 1217426295 5290 5290 5290 5290 0
437 20250508 114400 1217426295 5290 5290 5290 5290 0
438 20250508 114300 1217426295 5290 5290 5290 5290 0
439 20250508 114200 1217426295 5290 5290 5290 5290 66
440 20250508 114100 1217077155 5290 5300 5300 5290 195
441 20250508 114000 1216044265 5300 5300 5300 5300 1
442 20250508 113900 1216038965 5300 5300 5300 5300 452
443 20250508 113800 1213643365 5300 5300 5300 5300 10
444 20250508 113700 1213590365 5330 5330 5330 5330 0
445 20250508 113600 1213590365 5330 5330 5330 5330 0
446 20250508 113500 1213590365 5330 5330 5330 5330 1
447 20250508 113400 1213585035 5330 5330 5330 5330 0
448 20250508 113300 1213585035 5330 5300 5330 5300 1300
449 20250508 113200 1206676215 5290 5290 5290 5290 10
450 20250508 113100 1206623315 5300 5300 5300 5300 0
451 20250508 113000 1206623315 5300 5300 5300 5300 0
452 20250508 112900 1206623315 5300 5300 5300 5300 0
453 20250508 112800 1206623315 5300 5300 5300 5300 2
454 20250508 112700 1206612715 5290 5290 5290 5290 0
455 20250508 112600 1206612715 5290 5290 5290 5290 2000
456 20250508 112500 1196032715 5300 5300 5300 5300 2
457 20250508 112400 1196022115 5290 5290 5290 5290 0
458 20250508 112300 1196022115 5290 5280 5290 5280 401
459 20250508 112200 1193902325 5280 5280 5280 5280 60
460 20250508 112100 1193585525 5280 5300 5300 5280 108
461 20250508 112000 1193013585 5300 5300 5300 5300 0
462 20250508 111900 1193013585 5300 5300 5300 5300 0
463 20250508 111800 1193013585 5300 5300 5300 5300 0
464 20250508 111700 1193013585 5300 5290 5300 5290 1150
465 20250508 111600 1186929785 5300 5300 5300 5300 10
466 20250508 111500 1186876785 5300 5300 5300 5290 120
467 20250508 111400 1186240975 5300 5300 5300 5300 5
468 20250508 111300 1186214475 5300 5300 5300 5300 45
469 20250508 111200 1185975975 5310 5310 5310 5310 0
470 20250508 111100 1185975975 5310 5310 5310 5310 4
471 20250508 111000 1185954735 5320 5310 5320 5310 100
472 20250508 110900 1185423235 5300 5300 5300 5300 1112
473 20250508 110800 1179529635 5300 5300 5300 5300 5
474 20250508 110700 1179503135 5290 5290 5290 5290 0
475 20250508 110600 1179503135 5290 5290 5290 5290 100
476 20250508 110500 1178974135 5290 5300 5310 5290 1867
477 20250508 110400 1169092665 5300 5300 5300 5300 2034
478 20250508 110300 1158312465 5300 5300 5300 5300 3189
479 20250508 110200 1141410765 5300 5300 5300 5300 2051
480 20250508 110100 1130540465 5310 5310 5310 5310 369
481 20250508 110000 1128581075 5310 5310 5310 5310 5
482 20250508 105900 1128554525 5310 5310 5310 5310 0
483 20250508 105800 1128554525 5310 5310 5310 5310 29
484 20250508 105700 1128400535 5310 5310 5310 5310 300
485 20250508 105600 1126807535 5310 5310 5310 5310 180
486 20250508 105500 1125851735 5320 5320 5320 5320 3
487 20250508 105400 1125835775 5310 5310 5310 5310 225
488 20250508 105300 1124641025 5310 5310 5310 5310 400
489 20250508 105200 1122517025 5310 5310 5310 5310 0
490 20250508 105100 1122517025 5310 5310 5310 5310 0
491 20250508 105000 1122517025 5310 5310 5310 5310 0
492 20250508 104900 1122517025 5310 5310 5310 5310 0
493 20250508 104800 1122517025 5310 5310 5310 5310 0
494 20250508 104700 1122517025 5310 5310 5310 5310 721
495 20250508 104600 1118688515 5310 5310 5310 5310 0
496 20250508 104500 1118688515 5310 5310 5310 5310 300
497 20250508 104400 1117095515 5310 5310 5310 5310 67
498 20250508 104300 1116739745 5310 5310 5310 5310 121
499 20250508 104200 1116097235 5320 5320 5320 5320 0
500 20250508 104100 1116097235 5320 5320 5320 5310 108
501 20250508 104000 1115523585 5320 5320 5320 5320 196
502 20250508 103900 1114480865 5330 5330 5330 5330 60
503 20250508 103800 1114161065 5320 5320 5320 5320 18
504 20250508 103700 1114065305 5320 5320 5320 5320 0
505 20250508 103600 1114065305 5320 5320 5320 5320 270
506 20250508 103500 1112628905 5330 5330 5330 5330 22
507 20250508 103400 1112511645 5320 5320 5320 5320 41
508 20250508 103300 1112293525 5310 5310 5310 5310 0
509 20250508 103200 1112293525 5310 5310 5310 5310 3000
510 20250508 103100 1096363525 5310 5310 5310 5310 15
511 20250508 103000 1096283875 5320 5320 5320 5320 45
512 20250508 102900 1096044475 5330 5330 5330 5330 0
513 20250508 102800 1096044475 5330 5330 5330 5330 4
514 20250508 102700 1096023155 5320 5320 5320 5320 0
515 20250508 102600 1096023155 5320 5320 5320 5320 300
516 20250508 102500 1094427155 5320 5320 5320 5320 703
517 20250508 102400 1090687195 5320 5320 5320 5320 387
518 20250508 102300 1088628355 5320 5320 5320 5320 100
519 20250508 102200 1088096355 5320 5320 5320 5320 0
520 20250508 102100 1088096355 5320 5320 5320 5320 0
521 20250508 102000 1088096355 5320 5320 5320 5320 5
522 20250508 101900 1088069755 5320 5320 5320 5320 0
523 20250508 101800 1088069755 5320 5320 5320 5320 13
524 20250508 101700 1088000595 5320 5320 5320 5320 13
525 20250508 101600 1087931435 5320 5330 5330 5320 31
526 20250508 101500 1087766505 5340 5330 5340 5330 4
527 20250508 101400 1087745175 5330 5330 5330 5330 250
528 20250508 101300 1086412675 5320 5320 5330 5320 15
529 20250508 101200 1086332835 5320 5320 5320 5320 1
530 20250508 101100 1086327515 5320 5330 5330 5310 280
531 20250508 101000 1084838925 5310 5310 5310 5310 0
532 20250508 100900 1084838925 5310 5310 5310 5310 114
533 20250508 100800 1084233585 5310 5330 5330 5300 1312
534 20250508 100700 1077271925 5310 5310 5310 5310 95
535 20250508 100600 1076767475 5310 5310 5310 5310 1195
536 20250508 100500 1070422025 5310 5320 5320 5310 4305
537 20250508 100400 1047561425 5320 5320 5320 5320 7000
538 20250508 100300 1010321425 5340 5340 5340 5340 3
539 20250508 100200 1010305405 5320 5320 5320 5320 100
540 20250508 100100 1009773405 5330 5340 5340 5330 520
541 20250508 100000 1007001795 5330 5330 5330 5330 62
542 20250508 095900 1006671335 5340 5340 5340 5340 642
543 20250508 095800 1003243055 5340 5340 5340 5340 237
544 20250508 095700 1001977475 5330 5330 5330 5330 0
545 20250508 095600 1001977475 5330 5320 5330 5320 2252
546 20250508 095500 989977315 5320 5320 5320 5320 80
547 20250508 095400 989551715 5320 5330 5330 5320 1254
548 20250508 095300 982870435 5330 5320 5340 5320 3995
549 20250508 095200 961598615 5320 5320 5320 5320 1292
550 20250508 095100 954725175 5320 5320 5320 5320 6
551 20250508 095000 954693255 5320 5320 5320 5320 2782
552 20250508 094900 939893015 5320 5340 5340 5320 3691
553 20250508 094800 920220615 5330 5340 5340 5330 2532
554 20250508 094700 906724025 5340 5350 5360 5340 2868
555 20250508 094600 891394985 5350 5350 5350 5350 7
556 20250508 094500 891357535 5350 5370 5370 5350 4453
557 20250508 094400 867529435 5360 5360 5360 5350 1144
558 20250508 094300 861397605 5360 5380 5380 5360 3061
559 20250508 094200 844990035 5370 5360 5370 5360 12
560 20250508 094100 844925655 5360 5370 5380 5360 1144
561 20250508 094000 838781775 5390 5380 5390 5370 316
562 20250508 093900 837082685 5380 5370 5380 5370 1232
563 20250508 093800 830463205 5350 5360 5380 5350 7498
564 20250508 093700 790289365 5360 5360 5360 5360 1597
565 20250508 093600 781729445 5360 5365 5365 5360 603
566 20250508 093500 778496325 5360 5360 5360 5360 366
567 20250508 093400 776534565 5390 5360 5390 5360 32
568 20250508 093300 776362985 5360 5380 5380 5360 1216
569 20250508 093200 769843025 5380 5390 5400 5380 2093
570 20250508 093100 758575535 5380 5370 5390 5360 374
571 20250508 093000 756564425 5360 5380 5390 5360 7772
572 20250508 092900 714802835 5380 5400 5400 5380 255
573 20250508 092800 713430855 5390 5390 5400 5380 2655
574 20250508 092700 699105795 5390 5390 5400 5390 907
575 20250508 092600 694216985 5390 5370 5390 5370 806
576 20250508 092500 689886995 5370 5360 5370 5360 728
577 20250508 092400 685984895 5360 5360 5360 5360 35
578 20250508 092300 685797295 5360 5350 5360 5350 169
579 20250508 092200 684893135 5350 5350 5350 5350 1534
580 20250508 092100 676686235 5350 5360 5360 5350 20
581 20250508 092000 676579135 5360 5350 5360 5350 1066
582 20250508 091900 670875485 5340 5360 5360 5340 809
583 20250508 091800 666548835 5340 5350 5350 5340 2161
584 20250508 091700 654995655 5350 5360 5360 5340 1142
585 20250508 091600 648890375 5360 5380 5380 5350 557
586 20250508 091500 645902745 5380 5370 5380 5350 2986
587 20250508 091400 629906230 5360 5380 5380 5360 5694
588 20250508 091300 599367340 5380 5400 5410 5380 4899
589 20250508 091200 572928460 5400 5380 5400 5380 3632
590 20250508 091100 553343680 5380 5370 5380 5360 3175
591 20250508 091000 536299980 5370 5410 5430 5370 12239
592 20250508 090900 470318970 5410 5390 5440 5390 8279
593 20250508 090800 425497720 5410 5405 5410 5380 7227
594 20250508 090700 386473590 5410 5410 5430 5390 7533
595 20250508 090600 345765610 5390 5410 5430 5370 16859
596 20250508 090500 254773685 5420 5380 5430 5370 20348
597 20250508 090400 144823535 5380 5360 5380 5350 1978
598 20250508 090300 134193925 5360 5350 5360 5340 3467
599 20250508 090200 115636085 5350 5320 5350 5320 3508
600 20250508 090100 96899695 5320 5335 5340 5310 8425
601 20250508 090000 52034210 5340 5330 5350 5330 9759