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

602
033160/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190000,407851360,7630,7630,7630,7630,1897
20250508,185900,407851360,7630,7630,7630,7630,0
20250508,185800,407851360,7630,7630,7630,7630,0
20250508,185700,407851360,7630,7630,7630,7630,0
20250508,185600,407851360,7630,7630,7630,7630,0
20250508,185500,407851360,7630,7630,7630,7630,0
20250508,185400,407851360,7630,7630,7630,7630,0
20250508,185300,407851360,7630,7630,7630,7630,0
20250508,185200,407851360,7630,7630,7630,7630,0
20250508,185100,407851360,7630,7630,7630,7630,0
20250508,185000,407851360,7630,7630,7630,7630,0
20250508,184900,407851360,7630,7630,7630,7630,0
20250508,184800,407851360,7630,7630,7630,7630,0
20250508,184700,407851360,7630,7630,7630,7630,0
20250508,184600,407851360,7630,7630,7630,7630,0
20250508,184500,407851360,7630,7630,7630,7630,0
20250508,184400,407851360,7630,7630,7630,7630,0
20250508,184300,407851360,7630,7630,7630,7630,0
20250508,184200,407851360,7630,7630,7630,7630,0
20250508,184100,407851360,7630,7630,7630,7630,0
20250508,184000,407851360,7630,7630,7630,7630,0
20250508,183900,407851360,7630,7630,7630,7630,0
20250508,183800,407851360,7630,7630,7630,7630,0
20250508,183700,407851360,7630,7630,7630,7630,0
20250508,183600,407851360,7630,7630,7630,7630,0
20250508,183500,407851360,7630,7630,7630,7630,0
20250508,183400,407851360,7630,7630,7630,7630,0
20250508,183300,407851360,7630,7630,7630,7630,0
20250508,183200,407851360,7630,7630,7630,7630,0
20250508,183100,407851360,7630,7630,7630,7630,0
20250508,183000,407851360,7630,7630,7630,7630,1897
20250508,182900,407851360,7630,7630,7630,7630,0
20250508,182800,407851360,7630,7630,7630,7630,0
20250508,182700,407851360,7630,7630,7630,7630,0
20250508,182600,407851360,7630,7630,7630,7630,0
20250508,182500,407851360,7630,7630,7630,7630,0
20250508,182400,407851360,7630,7630,7630,7630,0
20250508,182300,407851360,7630,7630,7630,7630,0
20250508,182200,407851360,7630,7630,7630,7630,0
20250508,182100,407851360,7630,7630,7630,7630,0
20250508,182000,407851360,7630,7630,7630,7630,0
20250508,181900,407851360,7630,7630,7630,7630,0
20250508,181800,407851360,7630,7630,7630,7630,0
20250508,181700,407851360,7630,7630,7630,7630,0
20250508,181600,407851360,7630,7630,7630,7630,0
20250508,181500,407851360,7630,7630,7630,7630,0
20250508,181400,407851360,7630,7630,7630,7630,0
20250508,181300,407851360,7630,7630,7630,7630,0
20250508,181200,407851360,7630,7630,7630,7630,0
20250508,181100,407851360,7630,7630,7630,7630,0
20250508,181000,407851360,7630,7630,7630,7630,0
20250508,180900,407851360,7630,7630,7630,7630,0
20250508,180800,407851360,7630,7630,7630,7630,0
20250508,180700,407851360,7630,7630,7630,7630,0
20250508,180600,407851360,7630,7630,7630,7630,0
20250508,180500,407851360,7630,7630,7630,7630,0
20250508,180400,407851360,7630,7630,7630,7630,0
20250508,180300,407851360,7630,7630,7630,7630,0
20250508,180200,407851360,7630,7630,7630,7630,0
20250508,180100,407851360,7630,7630,7630,7630,0
20250508,180000,407851360,7630,7630,7630,7630,1897
20250508,175900,407851360,7630,7630,7630,7630,0
20250508,175800,407851360,7630,7630,7630,7630,0
20250508,175700,407851360,7630,7630,7630,7630,0
20250508,175600,407851360,7630,7630,7630,7630,0
20250508,175500,407851360,7630,7630,7630,7630,0
20250508,175400,407851360,7630,7630,7630,7630,0
20250508,175300,407851360,7630,7630,7630,7630,0
20250508,175200,407851360,7630,7630,7630,7630,0
20250508,175100,407851360,7630,7630,7630,7630,0
20250508,175000,407851360,7630,7630,7630,7630,0
20250508,174900,407851360,7630,7630,7630,7630,0
20250508,174800,407851360,7630,7630,7630,7630,0
20250508,174700,407851360,7630,7630,7630,7630,0
20250508,174600,407851360,7630,7630,7630,7630,0
20250508,174500,407851360,7630,7630,7630,7630,0
20250508,174400,407851360,7630,7630,7630,7630,0
20250508,174300,407851360,7630,7630,7630,7630,0
20250508,174200,407851360,7630,7630,7630,7630,0
20250508,174100,407851360,7630,7630,7630,7630,0
20250508,174000,407851360,7630,7630,7630,7630,0
20250508,173900,407851360,7630,7630,7630,7630,0
20250508,173800,407851360,7630,7630,7630,7630,0
20250508,173700,407851360,7630,7630,7630,7630,0
20250508,173600,407851360,7630,7630,7630,7630,0
20250508,173500,407851360,7630,7630,7630,7630,0
20250508,173400,407851360,7630,7630,7630,7630,0
20250508,173300,407851360,7630,7630,7630,7630,0
20250508,173200,407851360,7630,7630,7630,7630,0
20250508,173100,407851360,7630,7630,7630,7630,0
20250508,173000,407851360,7630,7630,7630,7630,1897
20250508,172900,407851360,7630,7630,7630,7630,0
20250508,172800,407851360,7630,7630,7630,7630,0
20250508,172700,407851360,7630,7630,7630,7630,0
20250508,172600,407851360,7630,7630,7630,7630,0
20250508,172500,407851360,7630,7630,7630,7630,0
20250508,172400,407851360,7630,7630,7630,7630,0
20250508,172300,407851360,7630,7630,7630,7630,0
20250508,172200,407851360,7630,7630,7630,7630,0
20250508,172100,407851360,7630,7630,7630,7630,0
20250508,172000,407851360,7630,7630,7630,7630,0
20250508,171900,407851360,7630,7630,7630,7630,0
20250508,171800,407851360,7630,7630,7630,7630,0
20250508,171700,407851360,7630,7630,7630,7630,0
20250508,171600,407851360,7630,7630,7630,7630,0
20250508,171500,407851360,7630,7630,7630,7630,0
20250508,171400,407851360,7630,7630,7630,7630,0
20250508,171300,407851360,7630,7630,7630,7630,0
20250508,171200,407851360,7630,7630,7630,7630,0
20250508,171100,407851360,7630,7630,7630,7630,0
20250508,171000,407851360,7630,7630,7630,7630,0
20250508,170900,407851360,7630,7630,7630,7630,0
20250508,170800,407851360,7630,7630,7630,7630,0
20250508,170700,407851360,7630,7630,7630,7630,0
20250508,170600,407851360,7630,7630,7630,7630,0
20250508,170500,407851360,7630,7630,7630,7630,0
20250508,170400,407851360,7630,7630,7630,7630,0
20250508,170300,407851360,7630,7630,7630,7630,0
20250508,170200,407851360,7630,7630,7630,7630,0
20250508,170100,407851360,7630,7630,7630,7630,0
20250508,170000,407851360,7630,7630,7630,7630,1897
20250508,165900,407851360,7630,7630,7630,7630,0
20250508,165800,407851360,7630,7630,7630,7630,0
20250508,165700,407851360,7630,7630,7630,7630,0
20250508,165600,407851360,7630,7630,7630,7630,0
20250508,165500,407851360,7630,7630,7630,7630,0
20250508,165400,407851360,7630,7630,7630,7630,0
20250508,165300,407851360,7630,7630,7630,7630,0
20250508,165200,407851360,7630,7630,7630,7630,0
20250508,165100,407851360,7630,7630,7630,7630,0
20250508,165000,407851360,7630,7630,7630,7630,0
20250508,164900,407851360,7630,7630,7630,7630,0
20250508,164800,407851360,7630,7630,7630,7630,0
20250508,164700,407851360,7630,7630,7630,7630,0
20250508,164600,407851360,7630,7630,7630,7630,0
20250508,164500,407851360,7630,7630,7630,7630,0
20250508,164400,407851360,7630,7630,7630,7630,0
20250508,164300,407851360,7630,7630,7630,7630,0
20250508,164200,407851360,7630,7630,7630,7630,0
20250508,164100,407851360,7630,7630,7630,7630,0
20250508,164000,407851360,7630,7630,7630,7630,0
20250508,163900,407851360,7630,7630,7630,7630,0
20250508,163800,407851360,7630,7630,7630,7630,0
20250508,163700,407851360,7630,7630,7630,7630,0
20250508,163600,407851360,7630,7630,7630,7630,0
20250508,163500,407851360,7630,7630,7630,7630,0
20250508,163400,407851360,7630,7630,7630,7630,0
20250508,163300,407851360,7630,7630,7630,7630,0
20250508,163200,407851360,7630,7630,7630,7630,0
20250508,163100,407851360,7630,7630,7630,7630,0
20250508,163000,407851360,7630,7630,7630,7630,1897
20250508,162900,407851360,7630,7630,7630,7630,0
20250508,162800,407851360,7630,7630,7630,7630,0
20250508,162700,407851360,7630,7630,7630,7630,0
20250508,162600,407851360,7630,7630,7630,7630,0
20250508,162500,407851360,7630,7630,7630,7630,0
20250508,162400,407851360,7630,7630,7630,7630,0
20250508,162300,407851360,7630,7630,7630,7630,0
20250508,162200,407851360,7630,7630,7630,7630,0
20250508,162100,407851360,7630,7630,7630,7630,0
20250508,162000,407851360,7630,7630,7630,7630,0
20250508,161900,407851360,7630,7630,7630,7630,0
20250508,161800,407851360,7630,7630,7630,7630,0
20250508,161700,407851360,7630,7630,7630,7630,0
20250508,161600,407851360,7630,7630,7630,7630,0
20250508,161500,407851360,7630,7630,7630,7630,0
20250508,161400,407851360,7630,7630,7630,7630,0
20250508,161300,407851360,7630,7630,7630,7630,0
20250508,161200,407851360,7630,7630,7630,7630,0
20250508,161100,407851360,7630,7630,7630,7630,0
20250508,161000,407851360,7630,7630,7630,7630,0
20250508,160900,407851360,7630,7630,7630,7630,0
20250508,160800,407851360,7630,7630,7630,7630,0
20250508,160700,407851360,7630,7630,7630,7630,0
20250508,160600,407851360,7630,7630,7630,7630,0
20250508,160500,407851360,7630,7630,7630,7630,0
20250508,160400,407851360,7630,7630,7630,7630,0
20250508,160300,407851360,7630,7630,7630,7630,0
20250508,160200,407851360,7630,7630,7630,7630,0
20250508,160100,407851360,7630,7630,7630,7630,0
20250508,160000,407851360,7630,7630,7630,7630,1897
20250508,155900,407851360,7630,7630,7630,7630,0
20250508,155800,407851360,7630,7630,7630,7630,0
20250508,155700,407851360,7630,7630,7630,7630,0
20250508,155600,407851360,7630,7630,7630,7630,0
20250508,155500,407851360,7630,7630,7630,7630,0
20250508,155400,407851360,7630,7630,7630,7630,0
20250508,155300,407851360,7630,7630,7630,7630,0
20250508,155200,407851360,7630,7630,7630,7630,0
20250508,155100,407851360,7630,7630,7630,7630,0
20250508,155000,407851360,7630,7630,7630,7630,0
20250508,154900,407851360,7630,7630,7630,7630,0
20250508,154800,407851360,7630,7630,7630,7630,0
20250508,154700,407851360,7630,7630,7630,7630,0
20250508,154600,407851360,7630,7630,7630,7630,0
20250508,154500,407851360,7630,7630,7630,7630,0
20250508,154400,407851360,7630,7630,7630,7630,0
20250508,154300,407851360,7630,7630,7630,7630,0
20250508,154200,407851360,7630,7630,7630,7630,0
20250508,154100,407851360,7630,7630,7630,7630,0
20250508,154000,407851360,7630,7630,7630,7630,0
20250508,153900,407851360,7630,7630,7630,7630,0
20250508,153800,407851360,7630,7630,7630,7630,0
20250508,153700,407851360,7630,7630,7630,7630,0
20250508,153600,407851360,7630,7630,7630,7630,0
20250508,153500,407851360,7630,7630,7630,7630,0
20250508,153400,407851360,7630,7630,7630,7630,0
20250508,153300,407851360,7630,7630,7630,7630,0
20250508,153200,407851360,7630,7630,7630,7630,0
20250508,153100,407851360,7630,7630,7630,7630,0
20250508,153000,407851360,7630,7630,7630,7630,3794
20250508,152900,393377250,7620,7620,7620,7620,0
20250508,152800,393377250,7620,7620,7620,7620,0
20250508,152700,393377250,7620,7620,7620,7620,0
20250508,152600,393377250,7620,7620,7620,7620,0
20250508,152500,393377250,7620,7620,7620,7620,0
20250508,152400,393377250,7620,7620,7620,7620,0
20250508,152300,393377250,7620,7620,7620,7620,0
20250508,152200,393377250,7620,7620,7620,7620,0
20250508,152100,393377250,7620,7620,7620,7620,0
20250508,152000,393377250,7620,7620,7620,7620,0
20250508,151900,393377250,7620,7620,7620,7620,0
20250508,151800,393377250,7620,7600,7620,7600,773
20250508,151700,387494490,7620,7620,7620,7620,500
20250508,151600,383684490,7620,7620,7620,7620,700
20250508,151500,378350490,7620,7620,7620,7620,418
20250508,151400,375165330,7610,7630,7630,7610,498
20250508,151300,371375290,7630,7630,7630,7630,1
20250508,151200,371367660,7630,7630,7630,7630,0
20250508,151100,371367660,7630,7630,7630,7630,1
20250508,151000,371360030,7620,7620,7620,7620,10
20250508,150900,371283830,7620,7620,7620,7620,0
20250508,150800,371283830,7620,7620,7620,7620,0
20250508,150700,371283830,7620,7620,7620,7620,375
20250508,150600,368426330,7620,7620,7620,7620,201
20250508,150500,366894710,7630,7620,7630,7620,403
20250508,150400,363823550,7620,7620,7620,7620,0
20250508,150300,363823550,7620,7620,7620,7620,60
20250508,150200,363366350,7620,7620,7620,7620,101
20250508,150100,362596730,7620,7620,7620,7620,178
20250508,150000,361240370,7620,7620,7620,7620,302
20250508,145900,358939130,7630,7620,7630,7620,84
20250508,145800,358298940,7620,7620,7620,7620,0
20250508,145700,358298940,7620,7620,7620,7620,0
20250508,145600,358298940,7620,7620,7620,7620,0
20250508,145500,358298940,7620,7620,7620,7620,0
20250508,145400,358298940,7620,7620,7620,7620,10
20250508,145300,358222740,7620,7630,7630,7620,60
20250508,145200,357765530,7630,7630,7630,7630,0
20250508,145100,357765530,7630,7630,7630,7630,0
20250508,145000,357765530,7630,7630,7630,7630,0
20250508,144900,357765530,7630,7630,7630,7630,6
20250508,144800,357719750,7630,7630,7630,7630,0
20250508,144700,357719750,7630,7630,7630,7630,0
20250508,144600,357719750,7630,7620,7630,7600,4202
20250508,144500,325770030,7630,7630,7630,7630,662
20250508,144400,320718970,7630,7630,7630,7630,364
20250508,144300,317941650,7630,7630,7630,7630,0
20250508,144200,317941650,7630,7630,7630,7630,0
20250508,144100,317941650,7630,7630,7630,7630,0
20250508,144000,317941650,7630,7630,7630,7630,0
20250508,143900,317941650,7630,7630,7630,7630,0
20250508,143800,317941650,7630,7630,7630,7620,380
20250508,143700,315042270,7630,7630,7630,7630,0
20250508,143600,315042270,7630,7630,7630,7630,390
20250508,143500,312066570,7630,7620,7630,7620,110
20250508,143400,311228270,7630,7620,7630,7620,690
20250508,143300,305970300,7620,7620,7620,7620,0
20250508,143200,305970300,7620,7620,7620,7620,38
20250508,143100,305680740,7630,7630,7630,7630,0
20250508,143000,305680740,7630,7620,7630,7620,87
20250508,142900,305017790,7630,7630,7630,7630,0
20250508,142800,305017790,7630,7630,7630,7630,0
20250508,142700,305017790,7630,7630,7630,7630,257
20250508,142600,303056880,7630,7630,7630,7630,0
20250508,142500,303056880,7630,7630,7630,7630,0
20250508,142400,303056880,7630,7630,7630,7630,0
20250508,142300,303056880,7630,7630,7630,7630,0
20250508,142200,303056880,7630,7630,7630,7630,7
20250508,142100,303003470,7630,7630,7630,7630,0
20250508,142000,303003470,7630,7630,7630,7630,210
20250508,141900,301401170,7630,7620,7630,7620,101
20250508,141800,300631540,7630,7630,7630,7630,0
20250508,141700,300631540,7630,7630,7630,7630,0
20250508,141600,300631540,7630,7630,7630,7630,0
20250508,141500,300631540,7630,7630,7630,7630,0
20250508,141400,300631540,7630,7630,7630,7630,0
20250508,141300,300631540,7630,7630,7630,7630,0
20250508,141200,300631540,7630,7630,7630,7630,1
20250508,141100,300623910,7620,7620,7620,7620,0
20250508,141000,300623910,7620,7620,7620,7620,0
20250508,140900,300623910,7620,7620,7620,7620,9
20250508,140800,300555330,7630,7630,7630,7630,0
20250508,140700,300555330,7630,7630,7630,7630,0
20250508,140600,300555330,7630,7630,7630,7630,0
20250508,140500,300555330,7630,7630,7630,7630,0
20250508,140400,300555330,7630,7630,7630,7630,0
20250508,140300,300555330,7630,7630,7630,7630,0
20250508,140200,300555330,7630,7630,7630,7630,0
20250508,140100,300555330,7630,7630,7630,7630,86
20250508,140000,299899150,7630,7630,7630,7630,0
20250508,135900,299899150,7630,7630,7630,7630,0
20250508,135800,299899150,7630,7630,7630,7630,0
20250508,135700,299899150,7630,7630,7630,7600,3653
20250508,135600,272119960,7620,7620,7620,7620,212
20250508,135500,270504520,7630,7620,7630,7600,3788
20250508,135400,241682730,7630,7630,7630,7630,0
20250508,135300,241682730,7630,7630,7630,7630,0
20250508,135200,241682730,7630,7630,7630,7630,0
20250508,135100,241682730,7630,7630,7630,7630,0
20250508,135000,241682730,7630,7630,7630,7630,0
20250508,134900,241682730,7630,7630,7630,7630,343
20250508,134800,239065640,7630,7620,7630,7610,1078
20250508,134700,230859970,7620,7620,7620,7620,0
20250508,134600,230859970,7620,7620,7620,7620,79
20250508,134500,230257990,7620,7620,7620,7620,0
20250508,134400,230257990,7620,7620,7620,7620,0
20250508,134300,230257990,7620,7620,7620,7620,0
20250508,134200,230257990,7620,7620,7620,7620,1
20250508,134100,230250370,7620,7620,7620,7620,0
20250508,134000,230250370,7620,7620,7620,7620,856
20250508,133900,223727650,7620,7620,7620,7620,0
20250508,133800,223727650,7620,7620,7620,7620,0
20250508,133700,223727650,7620,7620,7620,7620,0
20250508,133600,223727650,7620,7620,7620,7620,0
20250508,133500,223727650,7620,7615,7620,7610,347
20250508,133400,221086375,7620,7620,7620,7615,3
20250508,133300,221063520,7620,7620,7620,7620,0
20250508,133200,221063520,7620,7620,7620,7620,0
20250508,133100,221063520,7620,7620,7620,7620,318
20250508,133000,218640360,7620,7620,7620,7620,4
20250508,132900,218609880,7620,7620,7620,7620,584
20250508,132800,214159800,7620,7620,7620,7620,9
20250508,132700,214091220,7620,7620,7620,7620,4
20250508,132600,214060740,7620,7620,7620,7620,101
20250508,132500,213291120,7620,7620,7620,7620,0
20250508,132400,213291120,7620,7620,7620,7620,0
20250508,132300,213291120,7620,7620,7620,7620,10
20250508,132200,213214920,7620,7610,7620,7610,2647
20250508,132100,193046820,7610,7610,7610,7610,0
20250508,132000,193046820,7610,7600,7610,7580,1748
20250508,131900,179783890,7610,7610,7610,7610,0
20250508,131800,179783890,7610,7610,7610,7610,12
20250508,131700,179692570,7610,7610,7610,7610,0
20250508,131600,179692570,7610,7610,7610,7610,0
20250508,131500,179692570,7610,7610,7610,7610,1
20250508,131400,179684960,7610,7610,7610,7610,0
20250508,131300,179684960,7610,7610,7610,7610,14
20250508,131200,179578420,7610,7610,7610,7610,55
20250508,131100,179159870,7610,7610,7610,7600,254
20250508,131000,177227690,7610,7610,7610,7610,0
20250508,130900,177227690,7610,7610,7610,7610,1
20250508,130800,177220080,7610,7610,7610,7610,1
20250508,130700,177212470,7610,7610,7610,7610,1
20250508,130600,177204860,7610,7610,7610,7610,0
20250508,130500,177204860,7610,7610,7610,7610,0
20250508,130400,177204860,7610,7610,7610,7610,0
20250508,130300,177204860,7610,7610,7610,7610,0
20250508,130200,177204860,7610,7610,7610,7610,0
20250508,130100,177204860,7610,7610,7610,7610,0
20250508,130000,177204860,7610,7610,7610,7610,0
20250508,125900,177204860,7610,7610,7610,7610,30
20250508,125800,176976560,7610,7610,7610,7610,0
20250508,125700,176976560,7610,7610,7610,7610,0
20250508,125600,176976560,7610,7610,7610,7610,0
20250508,125500,176976560,7610,7610,7610,7610,0
20250508,125400,176976560,7610,7610,7610,7610,0
20250508,125300,176976560,7610,7610,7610,7610,0
20250508,125200,176976560,7610,7610,7610,7610,0
20250508,125100,176976560,7610,7610,7610,7610,0
20250508,125000,176976560,7610,7610,7610,7610,0
20250508,124900,176976560,7610,7610,7610,7610,0
20250508,124800,176976560,7610,7610,7610,7610,0
20250508,124700,176976560,7610,7610,7610,7610,0
20250508,124600,176976560,7610,7610,7610,7610,0
20250508,124500,176976560,7610,7610,7610,7610,0
20250508,124400,176976560,7610,7610,7610,7610,0
20250508,124300,176976560,7610,7610,7610,7610,0
20250508,124200,176976560,7610,7610,7610,7610,0
20250508,124100,176976560,7610,7610,7610,7610,0
20250508,124000,176976560,7610,7610,7610,7610,1
20250508,123900,176968950,7610,7610,7610,7610,0
20250508,123800,176968950,7610,7610,7610,7610,0
20250508,123700,176968950,7610,7610,7610,7610,0
20250508,123600,176968950,7610,7610,7610,7610,0
20250508,123500,176968950,7610,7600,7610,7600,51
20250508,123400,176581340,7610,7610,7610,7610,0
20250508,123300,176581340,7610,7610,7610,7610,0
20250508,123200,176581340,7610,7600,7610,7590,170
20250508,123100,175289700,7610,7610,7610,7610,0
20250508,123000,175289700,7610,7610,7610,7610,51
20250508,122900,174901590,7610,7610,7610,7610,0
20250508,122800,174901590,7610,7610,7610,7610,0
20250508,122700,174901590,7610,7610,7610,7610,0
20250508,122600,174901590,7610,7610,7610,7610,21
20250508,122500,174741780,7610,7610,7610,7610,0
20250508,122400,174741780,7610,7610,7610,7610,0
20250508,122300,174741780,7610,7600,7610,7600,52
20250508,122200,174346560,7610,7610,7610,7610,130
20250508,122100,173357260,7610,7610,7610,7610,0
20250508,122000,173357260,7610,7610,7610,7610,108
20250508,121900,172535380,7600,7600,7600,7600,0
20250508,121800,172535380,7600,7600,7600,7600,40
20250508,121700,172231380,7610,7610,7610,7610,0
20250508,121600,172231380,7610,7610,7610,7610,0
20250508,121500,172231380,7610,7610,7610,7610,0
20250508,121400,172231380,7610,7610,7610,7610,20
20250508,121300,172079180,7610,7610,7610,7610,157
20250508,121200,170884410,7610,7610,7610,7610,217
20250508,121100,169233040,7600,7600,7600,7600,0
20250508,121000,169233040,7600,7600,7600,7600,41
20250508,120900,168921440,7600,7600,7600,7600,0
20250508,120800,168921440,7600,7600,7600,7600,0
20250508,120700,168921440,7600,7600,7600,7600,0
20250508,120600,168921440,7600,7600,7600,7600,0
20250508,120500,168921440,7600,7610,7610,7600,21
20250508,120400,168761770,7600,7600,7600,7600,0
20250508,120300,168761770,7600,7600,7600,7600,0
20250508,120200,168761770,7600,7600,7600,7600,54
20250508,120100,168351370,7600,7600,7600,7600,0
20250508,120000,168351370,7600,7600,7600,7600,0
20250508,115900,168351370,7600,7600,7600,7600,13
20250508,115800,168252570,7600,7600,7600,7600,0
20250508,115700,168252570,7600,7600,7600,7600,0
20250508,115600,168252570,7600,7600,7600,7600,2
20250508,115500,168237370,7610,7600,7610,7600,2
20250508,115400,168222160,7600,7600,7600,7600,73
20250508,115300,167667360,7620,7610,7620,7610,2
20250508,115200,167652130,7620,7620,7620,7620,0
20250508,115100,167652130,7620,7620,7620,7620,0
20250508,115000,167652130,7620,7610,7620,7610,609
20250508,114900,163017550,7620,7620,7620,7620,1
20250508,114800,163009930,7610,7610,7610,7610,156
20250508,114700,161822770,7610,7610,7610,7610,0
20250508,114600,161822770,7610,7610,7610,7610,206
20250508,114500,160255110,7600,7620,7620,7600,231
20250508,114400,158496390,7620,7620,7620,7620,0
20250508,114300,158496390,7620,7620,7620,7620,0
20250508,114200,158496390,7620,7620,7620,7620,0
20250508,114100,158496390,7620,7630,7630,7620,694
20250508,114000,153208020,7630,7630,7630,7630,0
20250508,113900,153208020,7630,7630,7630,7630,0
20250508,113800,153208020,7630,7630,7630,7630,170
20250508,113700,151910920,7630,7630,7630,7630,0
20250508,113600,151910920,7630,7630,7630,7630,265
20250508,113500,149888970,7620,7620,7620,7620,384
20250508,113400,146962890,7630,7630,7630,7630,0
20250508,113300,146962890,7630,7630,7630,7630,101
20250508,113200,146192260,7630,7630,7630,7630,12
20250508,113100,146100700,7630,7600,7630,7600,237
20250508,113000,144294770,7620,7620,7620,7620,0
20250508,112900,144294770,7620,7620,7620,7620,4
20250508,112800,144264290,7620,7600,7620,7600,106
20250508,112700,143458570,7630,7630,7630,7630,0
20250508,112600,143458570,7630,7630,7630,7630,71
20250508,112500,142916840,7630,7630,7630,7630,0
20250508,112400,142916840,7630,7630,7630,7630,0
20250508,112300,142916840,7630,7630,7630,7630,1
20250508,112200,142909210,7630,7590,7630,7590,548
20250508,112100,138747440,7600,7600,7620,7600,202
20250508,112000,137212000,7620,7610,7620,7610,58
20250508,111900,136770530,7630,7630,7630,7630,0
20250508,111800,136770530,7630,7630,7630,7620,89
20250508,111700,136092240,7630,7630,7630,7630,0
20250508,111600,136092240,7630,7630,7630,7630,0
20250508,111500,136092240,7630,7630,7630,7630,0
20250508,111400,136092240,7630,7630,7630,7630,13
20250508,111300,135993050,7630,7630,7630,7630,0
20250508,111200,135993050,7630,7630,7630,7630,0
20250508,111100,135993050,7630,7630,7630,7630,0
20250508,111000,135993050,7630,7620,7630,7620,44
20250508,110900,135657730,7620,7620,7620,7620,4
20250508,110800,135627250,7630,7630,7630,7630,4
20250508,110700,135596730,7620,7620,7620,7620,79
20250508,110600,134994750,7620,7620,7620,7620,0
20250508,110500,134994750,7620,7620,7620,7620,0
20250508,110400,134994750,7620,7620,7620,7620,0
20250508,110300,134994750,7620,7620,7620,7610,14
20250508,110200,134888080,7620,7620,7620,7620,1
20250508,110100,134880460,7610,7620,7620,7610,8
20250508,110000,134819570,7630,7630,7630,7630,0
20250508,105900,134819570,7630,7630,7630,7630,0
20250508,105800,134819570,7630,7620,7630,7620,2
20250508,105700,134804320,7630,7630,7630,7630,1
20250508,105600,134796690,7620,7620,7620,7620,13
20250508,105500,134697630,7630,7600,7630,7600,168
20250508,105400,133417400,7620,7620,7620,7620,3
20250508,105300,133394540,7620,7620,7620,7620,0
20250508,105200,133394540,7620,7620,7620,7590,88
20250508,105100,132725760,7620,7640,7640,7620,107
20250508,105000,131910320,7640,7640,7640,7640,68
20250508,104900,131390800,7640,7640,7640,7640,1
20250508,104800,131383160,7650,7630,7650,7630,465
20250508,104700,127828270,7630,7630,7630,7630,495
20250508,104600,124051420,7630,7630,7630,7630,389
20250508,104500,121083350,7630,7630,7630,7620,368
20250508,104400,118275640,7630,7620,7630,7610,472
20250508,104300,114678560,7640,7640,7640,7640,0
20250508,104200,114678560,7640,7640,7640,7640,0
20250508,104100,114678560,7640,7660,7660,7640,1107
20250508,104000,106199980,7650,7650,7650,7650,150
20250508,103900,105052480,7650,7650,7650,7650,0
20250508,103800,105052480,7650,7650,7650,7650,37
20250508,103700,104769430,7650,7650,7650,7650,54
20250508,103600,104356330,7650,7650,7650,7650,0
20250508,103500,104356330,7650,7650,7650,7650,0
20250508,103400,104356330,7650,7650,7660,7650,438
20250508,103300,101003540,7660,7660,7660,7660,1
20250508,103200,100995880,7660,7660,7660,7660,9
20250508,103100,100926940,7660,7660,7660,7660,3
20250508,103000,100903960,7650,7650,7650,7650,129
20250508,102900,99917110,7660,7660,7660,7650,241
20250508,102800,98073080,7650,7650,7660,7650,130
20250508,102700,97078560,7650,7660,7660,7650,18
20250508,102600,96940820,7670,7670,7670,7670,39
20250508,102500,96641690,7670,7670,7670,7670,0
20250508,102400,96641690,7670,7670,7670,7670,4
20250508,102300,96611010,7670,7670,7670,7670,0
20250508,102200,96611010,7670,7670,7670,7670,0
20250508,102100,96611010,7670,7670,7670,7670,1
20250508,102000,96603340,7670,7660,7670,7650,228
20250508,101900,94857970,7670,7650,7670,7650,411
20250508,101800,91713120,7670,7670,7670,7670,0
20250508,101700,91713120,7670,7670,7670,7670,0
20250508,101600,91713120,7670,7670,7670,7670,1
20250508,101500,91705450,7650,7650,7650,7650,62
20250508,101400,91231150,7660,7660,7660,7660,1
20250508,101300,91223490,7680,7680,7680,7680,1
20250508,101200,91215810,7660,7660,7660,7660,0
20250508,101100,91215810,7660,7660,7660,7660,8
20250508,101000,91154530,7670,7670,7670,7670,101
20250508,100900,90379860,7680,7680,7680,7670,103
20250508,100800,89589830,7670,7680,7680,7670,221
20250508,100700,87892560,7680,7680,7680,7680,106
20250508,100600,87078480,7680,7680,7680,7680,1
20250508,100500,87070800,7680,7680,7680,7680,104
20250508,100400,86272080,7680,7680,7680,7680,0
20250508,100300,86272080,7680,7680,7680,7680,1
20250508,100200,86264400,7680,7680,7680,7680,11
20250508,100100,86179920,7680,7640,7680,7640,30
20250508,100000,85950680,7680,7680,7680,7680,0
20250508,095900,85950680,7680,7680,7680,7680,0
20250508,095800,85950680,7680,7680,7680,7680,50
20250508,095700,85566680,7680,7670,7680,7670,666
20250508,095600,80458450,7640,7640,7640,7640,0
20250508,095500,80458450,7640,7640,7640,7640,0
20250508,095400,80458450,7640,7640,7640,7640,1
20250508,095300,80450810,7670,7670,7670,7670,0
20250508,095200,80450810,7670,7650,7670,7640,733
20250508,095100,74841720,7650,7650,7650,7650,6
20250508,095000,74795820,7650,7660,7660,7650,24
20250508,094900,74612180,7660,7660,7660,7660,0
20250508,094800,74612180,7660,7640,7660,7630,941
20250508,094700,67430590,7650,7650,7650,7650,60
20250508,094600,66971590,7670,7670,7670,7670,0
20250508,094500,66971590,7670,7670,7670,7670,3
20250508,094400,66948580,7670,7670,7670,7670,1
20250508,094300,66940910,7670,7670,7670,7670,1
20250508,094200,66933240,7670,7660,7670,7630,822
20250508,094100,60657760,7660,7660,7660,7660,0
20250508,094000,60657760,7660,7660,7660,7660,99
20250508,093900,59899420,7660,7660,7660,7660,0
20250508,093800,59899420,7660,7660,7660,7660,1
20250508,093700,59891760,7640,7640,7640,7640,0
20250508,093600,59891760,7640,7640,7640,7640,0
20250508,093500,59891760,7640,7640,7640,7640,14
20250508,093400,59784800,7650,7650,7650,7650,0
20250508,093300,59784800,7650,7650,7660,7650,3
20250508,093200,59761840,7680,7680,7680,7680,443
20250508,093100,56359600,7670,7650,7690,7650,661
20250508,093000,51302620,7690,7690,7690,7690,2
20250508,092900,51287240,7650,7690,7690,7650,20
20250508,092800,51133840,7690,7690,7690,7690,0
20250508,092700,51133840,7690,7690,7690,7690,6
20250508,092600,51087700,7710,7670,7710,7660,237
20250508,092500,49271470,7720,7720,7720,7720,0
20250508,092400,49271470,7720,7720,7720,7720,0
20250508,092300,49271470,7720,7670,7720,7670,6
20250508,092200,49225200,7720,7720,7720,7720,6
20250508,092100,49178880,7730,7710,7740,7710,208
20250508,092000,47573720,7700,7700,7700,7700,10
20250508,091900,47496720,7720,7720,7720,7720,0
20250508,091800,47496720,7720,7720,7720,7720,0
20250508,091700,47496720,7720,7720,7720,7720,29
20250508,091600,47272840,7720,7720,7720,7720,0
20250508,091500,47272840,7720,7720,7720,7700,296
20250508,091400,44991740,7720,7720,7720,7720,70
20250508,091300,44451340,7710,7660,7730,7660,817
20250508,091200,38150430,7660,7690,7700,7660,114
20250508,091100,37273160,7690,7680,7690,7680,109
20250508,091000,36435180,7690,7690,7690,7690,14
20250508,090900,36327520,7690,7690,7690,7690,0
20250508,090800,36327520,7690,7690,7690,7690,1
20250508,090700,36319830,7680,7680,7680,7680,12
20250508,090600,36227670,7660,7610,7660,7610,371
20250508,090500,33401850,7600,7640,7640,7600,210
20250508,090400,31803610,7650,7660,7660,7650,38
20250508,090300,31512900,7650,7650,7650,7650,0
20250508,090200,31512900,7650,7660,7660,7650,3
20250508,090100,31489940,7670,7710,7710,7670,91
20250508,090000,30790000,7720,7630,7740,7620,4031
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190000 407851360 7630 7630 7630 7630 1897
3 20250508 185900 407851360 7630 7630 7630 7630 0
4 20250508 185800 407851360 7630 7630 7630 7630 0
5 20250508 185700 407851360 7630 7630 7630 7630 0
6 20250508 185600 407851360 7630 7630 7630 7630 0
7 20250508 185500 407851360 7630 7630 7630 7630 0
8 20250508 185400 407851360 7630 7630 7630 7630 0
9 20250508 185300 407851360 7630 7630 7630 7630 0
10 20250508 185200 407851360 7630 7630 7630 7630 0
11 20250508 185100 407851360 7630 7630 7630 7630 0
12 20250508 185000 407851360 7630 7630 7630 7630 0
13 20250508 184900 407851360 7630 7630 7630 7630 0
14 20250508 184800 407851360 7630 7630 7630 7630 0
15 20250508 184700 407851360 7630 7630 7630 7630 0
16 20250508 184600 407851360 7630 7630 7630 7630 0
17 20250508 184500 407851360 7630 7630 7630 7630 0
18 20250508 184400 407851360 7630 7630 7630 7630 0
19 20250508 184300 407851360 7630 7630 7630 7630 0
20 20250508 184200 407851360 7630 7630 7630 7630 0
21 20250508 184100 407851360 7630 7630 7630 7630 0
22 20250508 184000 407851360 7630 7630 7630 7630 0
23 20250508 183900 407851360 7630 7630 7630 7630 0
24 20250508 183800 407851360 7630 7630 7630 7630 0
25 20250508 183700 407851360 7630 7630 7630 7630 0
26 20250508 183600 407851360 7630 7630 7630 7630 0
27 20250508 183500 407851360 7630 7630 7630 7630 0
28 20250508 183400 407851360 7630 7630 7630 7630 0
29 20250508 183300 407851360 7630 7630 7630 7630 0
30 20250508 183200 407851360 7630 7630 7630 7630 0
31 20250508 183100 407851360 7630 7630 7630 7630 0
32 20250508 183000 407851360 7630 7630 7630 7630 1897
33 20250508 182900 407851360 7630 7630 7630 7630 0
34 20250508 182800 407851360 7630 7630 7630 7630 0
35 20250508 182700 407851360 7630 7630 7630 7630 0
36 20250508 182600 407851360 7630 7630 7630 7630 0
37 20250508 182500 407851360 7630 7630 7630 7630 0
38 20250508 182400 407851360 7630 7630 7630 7630 0
39 20250508 182300 407851360 7630 7630 7630 7630 0
40 20250508 182200 407851360 7630 7630 7630 7630 0
41 20250508 182100 407851360 7630 7630 7630 7630 0
42 20250508 182000 407851360 7630 7630 7630 7630 0
43 20250508 181900 407851360 7630 7630 7630 7630 0
44 20250508 181800 407851360 7630 7630 7630 7630 0
45 20250508 181700 407851360 7630 7630 7630 7630 0
46 20250508 181600 407851360 7630 7630 7630 7630 0
47 20250508 181500 407851360 7630 7630 7630 7630 0
48 20250508 181400 407851360 7630 7630 7630 7630 0
49 20250508 181300 407851360 7630 7630 7630 7630 0
50 20250508 181200 407851360 7630 7630 7630 7630 0
51 20250508 181100 407851360 7630 7630 7630 7630 0
52 20250508 181000 407851360 7630 7630 7630 7630 0
53 20250508 180900 407851360 7630 7630 7630 7630 0
54 20250508 180800 407851360 7630 7630 7630 7630 0
55 20250508 180700 407851360 7630 7630 7630 7630 0
56 20250508 180600 407851360 7630 7630 7630 7630 0
57 20250508 180500 407851360 7630 7630 7630 7630 0
58 20250508 180400 407851360 7630 7630 7630 7630 0
59 20250508 180300 407851360 7630 7630 7630 7630 0
60 20250508 180200 407851360 7630 7630 7630 7630 0
61 20250508 180100 407851360 7630 7630 7630 7630 0
62 20250508 180000 407851360 7630 7630 7630 7630 1897
63 20250508 175900 407851360 7630 7630 7630 7630 0
64 20250508 175800 407851360 7630 7630 7630 7630 0
65 20250508 175700 407851360 7630 7630 7630 7630 0
66 20250508 175600 407851360 7630 7630 7630 7630 0
67 20250508 175500 407851360 7630 7630 7630 7630 0
68 20250508 175400 407851360 7630 7630 7630 7630 0
69 20250508 175300 407851360 7630 7630 7630 7630 0
70 20250508 175200 407851360 7630 7630 7630 7630 0
71 20250508 175100 407851360 7630 7630 7630 7630 0
72 20250508 175000 407851360 7630 7630 7630 7630 0
73 20250508 174900 407851360 7630 7630 7630 7630 0
74 20250508 174800 407851360 7630 7630 7630 7630 0
75 20250508 174700 407851360 7630 7630 7630 7630 0
76 20250508 174600 407851360 7630 7630 7630 7630 0
77 20250508 174500 407851360 7630 7630 7630 7630 0
78 20250508 174400 407851360 7630 7630 7630 7630 0
79 20250508 174300 407851360 7630 7630 7630 7630 0
80 20250508 174200 407851360 7630 7630 7630 7630 0
81 20250508 174100 407851360 7630 7630 7630 7630 0
82 20250508 174000 407851360 7630 7630 7630 7630 0
83 20250508 173900 407851360 7630 7630 7630 7630 0
84 20250508 173800 407851360 7630 7630 7630 7630 0
85 20250508 173700 407851360 7630 7630 7630 7630 0
86 20250508 173600 407851360 7630 7630 7630 7630 0
87 20250508 173500 407851360 7630 7630 7630 7630 0
88 20250508 173400 407851360 7630 7630 7630 7630 0
89 20250508 173300 407851360 7630 7630 7630 7630 0
90 20250508 173200 407851360 7630 7630 7630 7630 0
91 20250508 173100 407851360 7630 7630 7630 7630 0
92 20250508 173000 407851360 7630 7630 7630 7630 1897
93 20250508 172900 407851360 7630 7630 7630 7630 0
94 20250508 172800 407851360 7630 7630 7630 7630 0
95 20250508 172700 407851360 7630 7630 7630 7630 0
96 20250508 172600 407851360 7630 7630 7630 7630 0
97 20250508 172500 407851360 7630 7630 7630 7630 0
98 20250508 172400 407851360 7630 7630 7630 7630 0
99 20250508 172300 407851360 7630 7630 7630 7630 0
100 20250508 172200 407851360 7630 7630 7630 7630 0
101 20250508 172100 407851360 7630 7630 7630 7630 0
102 20250508 172000 407851360 7630 7630 7630 7630 0
103 20250508 171900 407851360 7630 7630 7630 7630 0
104 20250508 171800 407851360 7630 7630 7630 7630 0
105 20250508 171700 407851360 7630 7630 7630 7630 0
106 20250508 171600 407851360 7630 7630 7630 7630 0
107 20250508 171500 407851360 7630 7630 7630 7630 0
108 20250508 171400 407851360 7630 7630 7630 7630 0
109 20250508 171300 407851360 7630 7630 7630 7630 0
110 20250508 171200 407851360 7630 7630 7630 7630 0
111 20250508 171100 407851360 7630 7630 7630 7630 0
112 20250508 171000 407851360 7630 7630 7630 7630 0
113 20250508 170900 407851360 7630 7630 7630 7630 0
114 20250508 170800 407851360 7630 7630 7630 7630 0
115 20250508 170700 407851360 7630 7630 7630 7630 0
116 20250508 170600 407851360 7630 7630 7630 7630 0
117 20250508 170500 407851360 7630 7630 7630 7630 0
118 20250508 170400 407851360 7630 7630 7630 7630 0
119 20250508 170300 407851360 7630 7630 7630 7630 0
120 20250508 170200 407851360 7630 7630 7630 7630 0
121 20250508 170100 407851360 7630 7630 7630 7630 0
122 20250508 170000 407851360 7630 7630 7630 7630 1897
123 20250508 165900 407851360 7630 7630 7630 7630 0
124 20250508 165800 407851360 7630 7630 7630 7630 0
125 20250508 165700 407851360 7630 7630 7630 7630 0
126 20250508 165600 407851360 7630 7630 7630 7630 0
127 20250508 165500 407851360 7630 7630 7630 7630 0
128 20250508 165400 407851360 7630 7630 7630 7630 0
129 20250508 165300 407851360 7630 7630 7630 7630 0
130 20250508 165200 407851360 7630 7630 7630 7630 0
131 20250508 165100 407851360 7630 7630 7630 7630 0
132 20250508 165000 407851360 7630 7630 7630 7630 0
133 20250508 164900 407851360 7630 7630 7630 7630 0
134 20250508 164800 407851360 7630 7630 7630 7630 0
135 20250508 164700 407851360 7630 7630 7630 7630 0
136 20250508 164600 407851360 7630 7630 7630 7630 0
137 20250508 164500 407851360 7630 7630 7630 7630 0
138 20250508 164400 407851360 7630 7630 7630 7630 0
139 20250508 164300 407851360 7630 7630 7630 7630 0
140 20250508 164200 407851360 7630 7630 7630 7630 0
141 20250508 164100 407851360 7630 7630 7630 7630 0
142 20250508 164000 407851360 7630 7630 7630 7630 0
143 20250508 163900 407851360 7630 7630 7630 7630 0
144 20250508 163800 407851360 7630 7630 7630 7630 0
145 20250508 163700 407851360 7630 7630 7630 7630 0
146 20250508 163600 407851360 7630 7630 7630 7630 0
147 20250508 163500 407851360 7630 7630 7630 7630 0
148 20250508 163400 407851360 7630 7630 7630 7630 0
149 20250508 163300 407851360 7630 7630 7630 7630 0
150 20250508 163200 407851360 7630 7630 7630 7630 0
151 20250508 163100 407851360 7630 7630 7630 7630 0
152 20250508 163000 407851360 7630 7630 7630 7630 1897
153 20250508 162900 407851360 7630 7630 7630 7630 0
154 20250508 162800 407851360 7630 7630 7630 7630 0
155 20250508 162700 407851360 7630 7630 7630 7630 0
156 20250508 162600 407851360 7630 7630 7630 7630 0
157 20250508 162500 407851360 7630 7630 7630 7630 0
158 20250508 162400 407851360 7630 7630 7630 7630 0
159 20250508 162300 407851360 7630 7630 7630 7630 0
160 20250508 162200 407851360 7630 7630 7630 7630 0
161 20250508 162100 407851360 7630 7630 7630 7630 0
162 20250508 162000 407851360 7630 7630 7630 7630 0
163 20250508 161900 407851360 7630 7630 7630 7630 0
164 20250508 161800 407851360 7630 7630 7630 7630 0
165 20250508 161700 407851360 7630 7630 7630 7630 0
166 20250508 161600 407851360 7630 7630 7630 7630 0
167 20250508 161500 407851360 7630 7630 7630 7630 0
168 20250508 161400 407851360 7630 7630 7630 7630 0
169 20250508 161300 407851360 7630 7630 7630 7630 0
170 20250508 161200 407851360 7630 7630 7630 7630 0
171 20250508 161100 407851360 7630 7630 7630 7630 0
172 20250508 161000 407851360 7630 7630 7630 7630 0
173 20250508 160900 407851360 7630 7630 7630 7630 0
174 20250508 160800 407851360 7630 7630 7630 7630 0
175 20250508 160700 407851360 7630 7630 7630 7630 0
176 20250508 160600 407851360 7630 7630 7630 7630 0
177 20250508 160500 407851360 7630 7630 7630 7630 0
178 20250508 160400 407851360 7630 7630 7630 7630 0
179 20250508 160300 407851360 7630 7630 7630 7630 0
180 20250508 160200 407851360 7630 7630 7630 7630 0
181 20250508 160100 407851360 7630 7630 7630 7630 0
182 20250508 160000 407851360 7630 7630 7630 7630 1897
183 20250508 155900 407851360 7630 7630 7630 7630 0
184 20250508 155800 407851360 7630 7630 7630 7630 0
185 20250508 155700 407851360 7630 7630 7630 7630 0
186 20250508 155600 407851360 7630 7630 7630 7630 0
187 20250508 155500 407851360 7630 7630 7630 7630 0
188 20250508 155400 407851360 7630 7630 7630 7630 0
189 20250508 155300 407851360 7630 7630 7630 7630 0
190 20250508 155200 407851360 7630 7630 7630 7630 0
191 20250508 155100 407851360 7630 7630 7630 7630 0
192 20250508 155000 407851360 7630 7630 7630 7630 0
193 20250508 154900 407851360 7630 7630 7630 7630 0
194 20250508 154800 407851360 7630 7630 7630 7630 0
195 20250508 154700 407851360 7630 7630 7630 7630 0
196 20250508 154600 407851360 7630 7630 7630 7630 0
197 20250508 154500 407851360 7630 7630 7630 7630 0
198 20250508 154400 407851360 7630 7630 7630 7630 0
199 20250508 154300 407851360 7630 7630 7630 7630 0
200 20250508 154200 407851360 7630 7630 7630 7630 0
201 20250508 154100 407851360 7630 7630 7630 7630 0
202 20250508 154000 407851360 7630 7630 7630 7630 0
203 20250508 153900 407851360 7630 7630 7630 7630 0
204 20250508 153800 407851360 7630 7630 7630 7630 0
205 20250508 153700 407851360 7630 7630 7630 7630 0
206 20250508 153600 407851360 7630 7630 7630 7630 0
207 20250508 153500 407851360 7630 7630 7630 7630 0
208 20250508 153400 407851360 7630 7630 7630 7630 0
209 20250508 153300 407851360 7630 7630 7630 7630 0
210 20250508 153200 407851360 7630 7630 7630 7630 0
211 20250508 153100 407851360 7630 7630 7630 7630 0
212 20250508 153000 407851360 7630 7630 7630 7630 3794
213 20250508 152900 393377250 7620 7620 7620 7620 0
214 20250508 152800 393377250 7620 7620 7620 7620 0
215 20250508 152700 393377250 7620 7620 7620 7620 0
216 20250508 152600 393377250 7620 7620 7620 7620 0
217 20250508 152500 393377250 7620 7620 7620 7620 0
218 20250508 152400 393377250 7620 7620 7620 7620 0
219 20250508 152300 393377250 7620 7620 7620 7620 0
220 20250508 152200 393377250 7620 7620 7620 7620 0
221 20250508 152100 393377250 7620 7620 7620 7620 0
222 20250508 152000 393377250 7620 7620 7620 7620 0
223 20250508 151900 393377250 7620 7620 7620 7620 0
224 20250508 151800 393377250 7620 7600 7620 7600 773
225 20250508 151700 387494490 7620 7620 7620 7620 500
226 20250508 151600 383684490 7620 7620 7620 7620 700
227 20250508 151500 378350490 7620 7620 7620 7620 418
228 20250508 151400 375165330 7610 7630 7630 7610 498
229 20250508 151300 371375290 7630 7630 7630 7630 1
230 20250508 151200 371367660 7630 7630 7630 7630 0
231 20250508 151100 371367660 7630 7630 7630 7630 1
232 20250508 151000 371360030 7620 7620 7620 7620 10
233 20250508 150900 371283830 7620 7620 7620 7620 0
234 20250508 150800 371283830 7620 7620 7620 7620 0
235 20250508 150700 371283830 7620 7620 7620 7620 375
236 20250508 150600 368426330 7620 7620 7620 7620 201
237 20250508 150500 366894710 7630 7620 7630 7620 403
238 20250508 150400 363823550 7620 7620 7620 7620 0
239 20250508 150300 363823550 7620 7620 7620 7620 60
240 20250508 150200 363366350 7620 7620 7620 7620 101
241 20250508 150100 362596730 7620 7620 7620 7620 178
242 20250508 150000 361240370 7620 7620 7620 7620 302
243 20250508 145900 358939130 7630 7620 7630 7620 84
244 20250508 145800 358298940 7620 7620 7620 7620 0
245 20250508 145700 358298940 7620 7620 7620 7620 0
246 20250508 145600 358298940 7620 7620 7620 7620 0
247 20250508 145500 358298940 7620 7620 7620 7620 0
248 20250508 145400 358298940 7620 7620 7620 7620 10
249 20250508 145300 358222740 7620 7630 7630 7620 60
250 20250508 145200 357765530 7630 7630 7630 7630 0
251 20250508 145100 357765530 7630 7630 7630 7630 0
252 20250508 145000 357765530 7630 7630 7630 7630 0
253 20250508 144900 357765530 7630 7630 7630 7630 6
254 20250508 144800 357719750 7630 7630 7630 7630 0
255 20250508 144700 357719750 7630 7630 7630 7630 0
256 20250508 144600 357719750 7630 7620 7630 7600 4202
257 20250508 144500 325770030 7630 7630 7630 7630 662
258 20250508 144400 320718970 7630 7630 7630 7630 364
259 20250508 144300 317941650 7630 7630 7630 7630 0
260 20250508 144200 317941650 7630 7630 7630 7630 0
261 20250508 144100 317941650 7630 7630 7630 7630 0
262 20250508 144000 317941650 7630 7630 7630 7630 0
263 20250508 143900 317941650 7630 7630 7630 7630 0
264 20250508 143800 317941650 7630 7630 7630 7620 380
265 20250508 143700 315042270 7630 7630 7630 7630 0
266 20250508 143600 315042270 7630 7630 7630 7630 390
267 20250508 143500 312066570 7630 7620 7630 7620 110
268 20250508 143400 311228270 7630 7620 7630 7620 690
269 20250508 143300 305970300 7620 7620 7620 7620 0
270 20250508 143200 305970300 7620 7620 7620 7620 38
271 20250508 143100 305680740 7630 7630 7630 7630 0
272 20250508 143000 305680740 7630 7620 7630 7620 87
273 20250508 142900 305017790 7630 7630 7630 7630 0
274 20250508 142800 305017790 7630 7630 7630 7630 0
275 20250508 142700 305017790 7630 7630 7630 7630 257
276 20250508 142600 303056880 7630 7630 7630 7630 0
277 20250508 142500 303056880 7630 7630 7630 7630 0
278 20250508 142400 303056880 7630 7630 7630 7630 0
279 20250508 142300 303056880 7630 7630 7630 7630 0
280 20250508 142200 303056880 7630 7630 7630 7630 7
281 20250508 142100 303003470 7630 7630 7630 7630 0
282 20250508 142000 303003470 7630 7630 7630 7630 210
283 20250508 141900 301401170 7630 7620 7630 7620 101
284 20250508 141800 300631540 7630 7630 7630 7630 0
285 20250508 141700 300631540 7630 7630 7630 7630 0
286 20250508 141600 300631540 7630 7630 7630 7630 0
287 20250508 141500 300631540 7630 7630 7630 7630 0
288 20250508 141400 300631540 7630 7630 7630 7630 0
289 20250508 141300 300631540 7630 7630 7630 7630 0
290 20250508 141200 300631540 7630 7630 7630 7630 1
291 20250508 141100 300623910 7620 7620 7620 7620 0
292 20250508 141000 300623910 7620 7620 7620 7620 0
293 20250508 140900 300623910 7620 7620 7620 7620 9
294 20250508 140800 300555330 7630 7630 7630 7630 0
295 20250508 140700 300555330 7630 7630 7630 7630 0
296 20250508 140600 300555330 7630 7630 7630 7630 0
297 20250508 140500 300555330 7630 7630 7630 7630 0
298 20250508 140400 300555330 7630 7630 7630 7630 0
299 20250508 140300 300555330 7630 7630 7630 7630 0
300 20250508 140200 300555330 7630 7630 7630 7630 0
301 20250508 140100 300555330 7630 7630 7630 7630 86
302 20250508 140000 299899150 7630 7630 7630 7630 0
303 20250508 135900 299899150 7630 7630 7630 7630 0
304 20250508 135800 299899150 7630 7630 7630 7630 0
305 20250508 135700 299899150 7630 7630 7630 7600 3653
306 20250508 135600 272119960 7620 7620 7620 7620 212
307 20250508 135500 270504520 7630 7620 7630 7600 3788
308 20250508 135400 241682730 7630 7630 7630 7630 0
309 20250508 135300 241682730 7630 7630 7630 7630 0
310 20250508 135200 241682730 7630 7630 7630 7630 0
311 20250508 135100 241682730 7630 7630 7630 7630 0
312 20250508 135000 241682730 7630 7630 7630 7630 0
313 20250508 134900 241682730 7630 7630 7630 7630 343
314 20250508 134800 239065640 7630 7620 7630 7610 1078
315 20250508 134700 230859970 7620 7620 7620 7620 0
316 20250508 134600 230859970 7620 7620 7620 7620 79
317 20250508 134500 230257990 7620 7620 7620 7620 0
318 20250508 134400 230257990 7620 7620 7620 7620 0
319 20250508 134300 230257990 7620 7620 7620 7620 0
320 20250508 134200 230257990 7620 7620 7620 7620 1
321 20250508 134100 230250370 7620 7620 7620 7620 0
322 20250508 134000 230250370 7620 7620 7620 7620 856
323 20250508 133900 223727650 7620 7620 7620 7620 0
324 20250508 133800 223727650 7620 7620 7620 7620 0
325 20250508 133700 223727650 7620 7620 7620 7620 0
326 20250508 133600 223727650 7620 7620 7620 7620 0
327 20250508 133500 223727650 7620 7615 7620 7610 347
328 20250508 133400 221086375 7620 7620 7620 7615 3
329 20250508 133300 221063520 7620 7620 7620 7620 0
330 20250508 133200 221063520 7620 7620 7620 7620 0
331 20250508 133100 221063520 7620 7620 7620 7620 318
332 20250508 133000 218640360 7620 7620 7620 7620 4
333 20250508 132900 218609880 7620 7620 7620 7620 584
334 20250508 132800 214159800 7620 7620 7620 7620 9
335 20250508 132700 214091220 7620 7620 7620 7620 4
336 20250508 132600 214060740 7620 7620 7620 7620 101
337 20250508 132500 213291120 7620 7620 7620 7620 0
338 20250508 132400 213291120 7620 7620 7620 7620 0
339 20250508 132300 213291120 7620 7620 7620 7620 10
340 20250508 132200 213214920 7620 7610 7620 7610 2647
341 20250508 132100 193046820 7610 7610 7610 7610 0
342 20250508 132000 193046820 7610 7600 7610 7580 1748
343 20250508 131900 179783890 7610 7610 7610 7610 0
344 20250508 131800 179783890 7610 7610 7610 7610 12
345 20250508 131700 179692570 7610 7610 7610 7610 0
346 20250508 131600 179692570 7610 7610 7610 7610 0
347 20250508 131500 179692570 7610 7610 7610 7610 1
348 20250508 131400 179684960 7610 7610 7610 7610 0
349 20250508 131300 179684960 7610 7610 7610 7610 14
350 20250508 131200 179578420 7610 7610 7610 7610 55
351 20250508 131100 179159870 7610 7610 7610 7600 254
352 20250508 131000 177227690 7610 7610 7610 7610 0
353 20250508 130900 177227690 7610 7610 7610 7610 1
354 20250508 130800 177220080 7610 7610 7610 7610 1
355 20250508 130700 177212470 7610 7610 7610 7610 1
356 20250508 130600 177204860 7610 7610 7610 7610 0
357 20250508 130500 177204860 7610 7610 7610 7610 0
358 20250508 130400 177204860 7610 7610 7610 7610 0
359 20250508 130300 177204860 7610 7610 7610 7610 0
360 20250508 130200 177204860 7610 7610 7610 7610 0
361 20250508 130100 177204860 7610 7610 7610 7610 0
362 20250508 130000 177204860 7610 7610 7610 7610 0
363 20250508 125900 177204860 7610 7610 7610 7610 30
364 20250508 125800 176976560 7610 7610 7610 7610 0
365 20250508 125700 176976560 7610 7610 7610 7610 0
366 20250508 125600 176976560 7610 7610 7610 7610 0
367 20250508 125500 176976560 7610 7610 7610 7610 0
368 20250508 125400 176976560 7610 7610 7610 7610 0
369 20250508 125300 176976560 7610 7610 7610 7610 0
370 20250508 125200 176976560 7610 7610 7610 7610 0
371 20250508 125100 176976560 7610 7610 7610 7610 0
372 20250508 125000 176976560 7610 7610 7610 7610 0
373 20250508 124900 176976560 7610 7610 7610 7610 0
374 20250508 124800 176976560 7610 7610 7610 7610 0
375 20250508 124700 176976560 7610 7610 7610 7610 0
376 20250508 124600 176976560 7610 7610 7610 7610 0
377 20250508 124500 176976560 7610 7610 7610 7610 0
378 20250508 124400 176976560 7610 7610 7610 7610 0
379 20250508 124300 176976560 7610 7610 7610 7610 0
380 20250508 124200 176976560 7610 7610 7610 7610 0
381 20250508 124100 176976560 7610 7610 7610 7610 0
382 20250508 124000 176976560 7610 7610 7610 7610 1
383 20250508 123900 176968950 7610 7610 7610 7610 0
384 20250508 123800 176968950 7610 7610 7610 7610 0
385 20250508 123700 176968950 7610 7610 7610 7610 0
386 20250508 123600 176968950 7610 7610 7610 7610 0
387 20250508 123500 176968950 7610 7600 7610 7600 51
388 20250508 123400 176581340 7610 7610 7610 7610 0
389 20250508 123300 176581340 7610 7610 7610 7610 0
390 20250508 123200 176581340 7610 7600 7610 7590 170
391 20250508 123100 175289700 7610 7610 7610 7610 0
392 20250508 123000 175289700 7610 7610 7610 7610 51
393 20250508 122900 174901590 7610 7610 7610 7610 0
394 20250508 122800 174901590 7610 7610 7610 7610 0
395 20250508 122700 174901590 7610 7610 7610 7610 0
396 20250508 122600 174901590 7610 7610 7610 7610 21
397 20250508 122500 174741780 7610 7610 7610 7610 0
398 20250508 122400 174741780 7610 7610 7610 7610 0
399 20250508 122300 174741780 7610 7600 7610 7600 52
400 20250508 122200 174346560 7610 7610 7610 7610 130
401 20250508 122100 173357260 7610 7610 7610 7610 0
402 20250508 122000 173357260 7610 7610 7610 7610 108
403 20250508 121900 172535380 7600 7600 7600 7600 0
404 20250508 121800 172535380 7600 7600 7600 7600 40
405 20250508 121700 172231380 7610 7610 7610 7610 0
406 20250508 121600 172231380 7610 7610 7610 7610 0
407 20250508 121500 172231380 7610 7610 7610 7610 0
408 20250508 121400 172231380 7610 7610 7610 7610 20
409 20250508 121300 172079180 7610 7610 7610 7610 157
410 20250508 121200 170884410 7610 7610 7610 7610 217
411 20250508 121100 169233040 7600 7600 7600 7600 0
412 20250508 121000 169233040 7600 7600 7600 7600 41
413 20250508 120900 168921440 7600 7600 7600 7600 0
414 20250508 120800 168921440 7600 7600 7600 7600 0
415 20250508 120700 168921440 7600 7600 7600 7600 0
416 20250508 120600 168921440 7600 7600 7600 7600 0
417 20250508 120500 168921440 7600 7610 7610 7600 21
418 20250508 120400 168761770 7600 7600 7600 7600 0
419 20250508 120300 168761770 7600 7600 7600 7600 0
420 20250508 120200 168761770 7600 7600 7600 7600 54
421 20250508 120100 168351370 7600 7600 7600 7600 0
422 20250508 120000 168351370 7600 7600 7600 7600 0
423 20250508 115900 168351370 7600 7600 7600 7600 13
424 20250508 115800 168252570 7600 7600 7600 7600 0
425 20250508 115700 168252570 7600 7600 7600 7600 0
426 20250508 115600 168252570 7600 7600 7600 7600 2
427 20250508 115500 168237370 7610 7600 7610 7600 2
428 20250508 115400 168222160 7600 7600 7600 7600 73
429 20250508 115300 167667360 7620 7610 7620 7610 2
430 20250508 115200 167652130 7620 7620 7620 7620 0
431 20250508 115100 167652130 7620 7620 7620 7620 0
432 20250508 115000 167652130 7620 7610 7620 7610 609
433 20250508 114900 163017550 7620 7620 7620 7620 1
434 20250508 114800 163009930 7610 7610 7610 7610 156
435 20250508 114700 161822770 7610 7610 7610 7610 0
436 20250508 114600 161822770 7610 7610 7610 7610 206
437 20250508 114500 160255110 7600 7620 7620 7600 231
438 20250508 114400 158496390 7620 7620 7620 7620 0
439 20250508 114300 158496390 7620 7620 7620 7620 0
440 20250508 114200 158496390 7620 7620 7620 7620 0
441 20250508 114100 158496390 7620 7630 7630 7620 694
442 20250508 114000 153208020 7630 7630 7630 7630 0
443 20250508 113900 153208020 7630 7630 7630 7630 0
444 20250508 113800 153208020 7630 7630 7630 7630 170
445 20250508 113700 151910920 7630 7630 7630 7630 0
446 20250508 113600 151910920 7630 7630 7630 7630 265
447 20250508 113500 149888970 7620 7620 7620 7620 384
448 20250508 113400 146962890 7630 7630 7630 7630 0
449 20250508 113300 146962890 7630 7630 7630 7630 101
450 20250508 113200 146192260 7630 7630 7630 7630 12
451 20250508 113100 146100700 7630 7600 7630 7600 237
452 20250508 113000 144294770 7620 7620 7620 7620 0
453 20250508 112900 144294770 7620 7620 7620 7620 4
454 20250508 112800 144264290 7620 7600 7620 7600 106
455 20250508 112700 143458570 7630 7630 7630 7630 0
456 20250508 112600 143458570 7630 7630 7630 7630 71
457 20250508 112500 142916840 7630 7630 7630 7630 0
458 20250508 112400 142916840 7630 7630 7630 7630 0
459 20250508 112300 142916840 7630 7630 7630 7630 1
460 20250508 112200 142909210 7630 7590 7630 7590 548
461 20250508 112100 138747440 7600 7600 7620 7600 202
462 20250508 112000 137212000 7620 7610 7620 7610 58
463 20250508 111900 136770530 7630 7630 7630 7630 0
464 20250508 111800 136770530 7630 7630 7630 7620 89
465 20250508 111700 136092240 7630 7630 7630 7630 0
466 20250508 111600 136092240 7630 7630 7630 7630 0
467 20250508 111500 136092240 7630 7630 7630 7630 0
468 20250508 111400 136092240 7630 7630 7630 7630 13
469 20250508 111300 135993050 7630 7630 7630 7630 0
470 20250508 111200 135993050 7630 7630 7630 7630 0
471 20250508 111100 135993050 7630 7630 7630 7630 0
472 20250508 111000 135993050 7630 7620 7630 7620 44
473 20250508 110900 135657730 7620 7620 7620 7620 4
474 20250508 110800 135627250 7630 7630 7630 7630 4
475 20250508 110700 135596730 7620 7620 7620 7620 79
476 20250508 110600 134994750 7620 7620 7620 7620 0
477 20250508 110500 134994750 7620 7620 7620 7620 0
478 20250508 110400 134994750 7620 7620 7620 7620 0
479 20250508 110300 134994750 7620 7620 7620 7610 14
480 20250508 110200 134888080 7620 7620 7620 7620 1
481 20250508 110100 134880460 7610 7620 7620 7610 8
482 20250508 110000 134819570 7630 7630 7630 7630 0
483 20250508 105900 134819570 7630 7630 7630 7630 0
484 20250508 105800 134819570 7630 7620 7630 7620 2
485 20250508 105700 134804320 7630 7630 7630 7630 1
486 20250508 105600 134796690 7620 7620 7620 7620 13
487 20250508 105500 134697630 7630 7600 7630 7600 168
488 20250508 105400 133417400 7620 7620 7620 7620 3
489 20250508 105300 133394540 7620 7620 7620 7620 0
490 20250508 105200 133394540 7620 7620 7620 7590 88
491 20250508 105100 132725760 7620 7640 7640 7620 107
492 20250508 105000 131910320 7640 7640 7640 7640 68
493 20250508 104900 131390800 7640 7640 7640 7640 1
494 20250508 104800 131383160 7650 7630 7650 7630 465
495 20250508 104700 127828270 7630 7630 7630 7630 495
496 20250508 104600 124051420 7630 7630 7630 7630 389
497 20250508 104500 121083350 7630 7630 7630 7620 368
498 20250508 104400 118275640 7630 7620 7630 7610 472
499 20250508 104300 114678560 7640 7640 7640 7640 0
500 20250508 104200 114678560 7640 7640 7640 7640 0
501 20250508 104100 114678560 7640 7660 7660 7640 1107
502 20250508 104000 106199980 7650 7650 7650 7650 150
503 20250508 103900 105052480 7650 7650 7650 7650 0
504 20250508 103800 105052480 7650 7650 7650 7650 37
505 20250508 103700 104769430 7650 7650 7650 7650 54
506 20250508 103600 104356330 7650 7650 7650 7650 0
507 20250508 103500 104356330 7650 7650 7650 7650 0
508 20250508 103400 104356330 7650 7650 7660 7650 438
509 20250508 103300 101003540 7660 7660 7660 7660 1
510 20250508 103200 100995880 7660 7660 7660 7660 9
511 20250508 103100 100926940 7660 7660 7660 7660 3
512 20250508 103000 100903960 7650 7650 7650 7650 129
513 20250508 102900 99917110 7660 7660 7660 7650 241
514 20250508 102800 98073080 7650 7650 7660 7650 130
515 20250508 102700 97078560 7650 7660 7660 7650 18
516 20250508 102600 96940820 7670 7670 7670 7670 39
517 20250508 102500 96641690 7670 7670 7670 7670 0
518 20250508 102400 96641690 7670 7670 7670 7670 4
519 20250508 102300 96611010 7670 7670 7670 7670 0
520 20250508 102200 96611010 7670 7670 7670 7670 0
521 20250508 102100 96611010 7670 7670 7670 7670 1
522 20250508 102000 96603340 7670 7660 7670 7650 228
523 20250508 101900 94857970 7670 7650 7670 7650 411
524 20250508 101800 91713120 7670 7670 7670 7670 0
525 20250508 101700 91713120 7670 7670 7670 7670 0
526 20250508 101600 91713120 7670 7670 7670 7670 1
527 20250508 101500 91705450 7650 7650 7650 7650 62
528 20250508 101400 91231150 7660 7660 7660 7660 1
529 20250508 101300 91223490 7680 7680 7680 7680 1
530 20250508 101200 91215810 7660 7660 7660 7660 0
531 20250508 101100 91215810 7660 7660 7660 7660 8
532 20250508 101000 91154530 7670 7670 7670 7670 101
533 20250508 100900 90379860 7680 7680 7680 7670 103
534 20250508 100800 89589830 7670 7680 7680 7670 221
535 20250508 100700 87892560 7680 7680 7680 7680 106
536 20250508 100600 87078480 7680 7680 7680 7680 1
537 20250508 100500 87070800 7680 7680 7680 7680 104
538 20250508 100400 86272080 7680 7680 7680 7680 0
539 20250508 100300 86272080 7680 7680 7680 7680 1
540 20250508 100200 86264400 7680 7680 7680 7680 11
541 20250508 100100 86179920 7680 7640 7680 7640 30
542 20250508 100000 85950680 7680 7680 7680 7680 0
543 20250508 095900 85950680 7680 7680 7680 7680 0
544 20250508 095800 85950680 7680 7680 7680 7680 50
545 20250508 095700 85566680 7680 7670 7680 7670 666
546 20250508 095600 80458450 7640 7640 7640 7640 0
547 20250508 095500 80458450 7640 7640 7640 7640 0
548 20250508 095400 80458450 7640 7640 7640 7640 1
549 20250508 095300 80450810 7670 7670 7670 7670 0
550 20250508 095200 80450810 7670 7650 7670 7640 733
551 20250508 095100 74841720 7650 7650 7650 7650 6
552 20250508 095000 74795820 7650 7660 7660 7650 24
553 20250508 094900 74612180 7660 7660 7660 7660 0
554 20250508 094800 74612180 7660 7640 7660 7630 941
555 20250508 094700 67430590 7650 7650 7650 7650 60
556 20250508 094600 66971590 7670 7670 7670 7670 0
557 20250508 094500 66971590 7670 7670 7670 7670 3
558 20250508 094400 66948580 7670 7670 7670 7670 1
559 20250508 094300 66940910 7670 7670 7670 7670 1
560 20250508 094200 66933240 7670 7660 7670 7630 822
561 20250508 094100 60657760 7660 7660 7660 7660 0
562 20250508 094000 60657760 7660 7660 7660 7660 99
563 20250508 093900 59899420 7660 7660 7660 7660 0
564 20250508 093800 59899420 7660 7660 7660 7660 1
565 20250508 093700 59891760 7640 7640 7640 7640 0
566 20250508 093600 59891760 7640 7640 7640 7640 0
567 20250508 093500 59891760 7640 7640 7640 7640 14
568 20250508 093400 59784800 7650 7650 7650 7650 0
569 20250508 093300 59784800 7650 7650 7660 7650 3
570 20250508 093200 59761840 7680 7680 7680 7680 443
571 20250508 093100 56359600 7670 7650 7690 7650 661
572 20250508 093000 51302620 7690 7690 7690 7690 2
573 20250508 092900 51287240 7650 7690 7690 7650 20
574 20250508 092800 51133840 7690 7690 7690 7690 0
575 20250508 092700 51133840 7690 7690 7690 7690 6
576 20250508 092600 51087700 7710 7670 7710 7660 237
577 20250508 092500 49271470 7720 7720 7720 7720 0
578 20250508 092400 49271470 7720 7720 7720 7720 0
579 20250508 092300 49271470 7720 7670 7720 7670 6
580 20250508 092200 49225200 7720 7720 7720 7720 6
581 20250508 092100 49178880 7730 7710 7740 7710 208
582 20250508 092000 47573720 7700 7700 7700 7700 10
583 20250508 091900 47496720 7720 7720 7720 7720 0
584 20250508 091800 47496720 7720 7720 7720 7720 0
585 20250508 091700 47496720 7720 7720 7720 7720 29
586 20250508 091600 47272840 7720 7720 7720 7720 0
587 20250508 091500 47272840 7720 7720 7720 7700 296
588 20250508 091400 44991740 7720 7720 7720 7720 70
589 20250508 091300 44451340 7710 7660 7730 7660 817
590 20250508 091200 38150430 7660 7690 7700 7660 114
591 20250508 091100 37273160 7690 7680 7690 7680 109
592 20250508 091000 36435180 7690 7690 7690 7690 14
593 20250508 090900 36327520 7690 7690 7690 7690 0
594 20250508 090800 36327520 7690 7690 7690 7690 1
595 20250508 090700 36319830 7680 7680 7680 7680 12
596 20250508 090600 36227670 7660 7610 7660 7610 371
597 20250508 090500 33401850 7600 7640 7640 7600 210
598 20250508 090400 31803610 7650 7660 7660 7650 38
599 20250508 090300 31512900 7650 7650 7650 7650 0
600 20250508 090200 31512900 7650 7660 7660 7650 3
601 20250508 090100 31489940 7670 7710 7710 7670 91
602 20250508 090000 30790000 7720 7630 7740 7620 4031