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

615
045340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191300,1346895355,7510,7510,7510,7510,2107
20250508,191200,1346895355,7510,7510,7510,7510,0
20250508,191100,1346895355,7510,7510,7510,7510,0
20250508,191000,1346895355,7510,7510,7510,7510,0
20250508,190900,1346895355,7510,7510,7510,7510,0
20250508,190800,1346895355,7510,7510,7510,7510,0
20250508,190700,1346895355,7510,7510,7510,7510,0
20250508,190600,1346895355,7510,7510,7510,7510,0
20250508,190500,1346895355,7510,7510,7510,7510,0
20250508,190400,1346895355,7510,7510,7510,7510,0
20250508,190300,1346895355,7510,7510,7510,7510,0
20250508,190200,1346895355,7510,7510,7510,7510,0
20250508,190100,1346895355,7510,7510,7510,7510,0
20250508,190000,1346895355,7510,7510,7510,7510,0
20250508,185900,1346895355,7510,7510,7510,7510,0
20250508,185800,1346895355,7510,7510,7510,7510,0
20250508,185700,1346895355,7510,7510,7510,7510,0
20250508,185600,1346895355,7510,7510,7510,7510,0
20250508,185500,1346895355,7510,7510,7510,7510,0
20250508,185400,1346895355,7510,7510,7510,7510,0
20250508,185300,1346895355,7510,7510,7510,7510,0
20250508,185200,1346895355,7510,7510,7510,7510,0
20250508,185100,1346895355,7510,7510,7510,7510,0
20250508,185000,1346895355,7510,7510,7510,7510,0
20250508,184900,1346895355,7510,7510,7510,7510,0
20250508,184800,1346895355,7510,7510,7510,7510,0
20250508,184700,1346895355,7510,7510,7510,7510,0
20250508,184600,1346895355,7510,7510,7510,7510,0
20250508,184500,1346895355,7510,7510,7510,7510,0
20250508,184400,1346895355,7510,7510,7510,7510,0
20250508,184300,1346895355,7510,7510,7510,7510,2107
20250508,184200,1346895355,7510,7510,7510,7510,0
20250508,184100,1346895355,7510,7510,7510,7510,0
20250508,184000,1346895355,7510,7510,7510,7510,0
20250508,183900,1346895355,7510,7510,7510,7510,0
20250508,183800,1346895355,7510,7510,7510,7510,0
20250508,183700,1346895355,7510,7510,7510,7510,0
20250508,183600,1346895355,7510,7510,7510,7510,0
20250508,183500,1346895355,7510,7510,7510,7510,0
20250508,183400,1346895355,7510,7510,7510,7510,0
20250508,183300,1346895355,7510,7510,7510,7510,0
20250508,183200,1346895355,7510,7510,7510,7510,0
20250508,183100,1346895355,7510,7510,7510,7510,0
20250508,183000,1346895355,7510,7510,7510,7510,0
20250508,182900,1346895355,7510,7510,7510,7510,0
20250508,182800,1346895355,7510,7510,7510,7510,0
20250508,182700,1346895355,7510,7510,7510,7510,0
20250508,182600,1346895355,7510,7510,7510,7510,0
20250508,182500,1346895355,7510,7510,7510,7510,0
20250508,182400,1346895355,7510,7510,7510,7510,0
20250508,182300,1346895355,7510,7510,7510,7510,0
20250508,182200,1346895355,7510,7510,7510,7510,0
20250508,182100,1346895355,7510,7510,7510,7510,0
20250508,182000,1346895355,7510,7510,7510,7510,0
20250508,181900,1346895355,7510,7510,7510,7510,0
20250508,181800,1346895355,7510,7510,7510,7510,0
20250508,181700,1346895355,7510,7510,7510,7510,0
20250508,181600,1346895355,7510,7510,7510,7510,0
20250508,181500,1346895355,7510,7510,7510,7510,0
20250508,181400,1346895355,7510,7510,7510,7510,0
20250508,181300,1346895355,7510,7510,7510,7510,2107
20250508,181200,1346895355,7510,7510,7510,7510,0
20250508,181100,1346895355,7510,7510,7510,7510,0
20250508,181000,1346895355,7510,7510,7510,7510,0
20250508,180900,1346895355,7510,7510,7510,7510,0
20250508,180800,1346895355,7510,7510,7510,7510,0
20250508,180700,1346895355,7510,7510,7510,7510,0
20250508,180600,1346895355,7510,7510,7510,7510,0
20250508,180500,1346895355,7510,7510,7510,7510,0
20250508,180400,1346895355,7510,7510,7510,7510,0
20250508,180300,1346895355,7510,7510,7510,7510,0
20250508,180200,1346895355,7510,7510,7510,7510,0
20250508,180100,1346895355,7510,7510,7510,7510,0
20250508,180000,1346895355,7510,7510,7510,7510,0
20250508,175900,1346895355,7510,7510,7510,7510,0
20250508,175800,1346895355,7510,7510,7510,7510,0
20250508,175700,1346895355,7510,7510,7510,7510,0
20250508,175600,1346895355,7510,7510,7510,7510,0
20250508,175500,1346895355,7510,7510,7510,7510,0
20250508,175400,1346895355,7510,7510,7510,7510,0
20250508,175300,1346895355,7510,7510,7510,7510,0
20250508,175200,1346895355,7510,7510,7510,7510,0
20250508,175100,1346895355,7510,7510,7510,7510,0
20250508,175000,1346895355,7510,7510,7510,7510,0
20250508,174900,1346895355,7510,7510,7510,7510,0
20250508,174800,1346895355,7510,7510,7510,7510,0
20250508,174700,1346895355,7510,7510,7510,7510,0
20250508,174600,1346895355,7510,7510,7510,7510,0
20250508,174500,1346895355,7510,7510,7510,7510,0
20250508,174400,1346895355,7510,7510,7510,7510,0
20250508,174300,1346895355,7510,7510,7510,7510,2107
20250508,174200,1346895355,7510,7510,7510,7510,0
20250508,174100,1346895355,7510,7510,7510,7510,0
20250508,174000,1346895355,7510,7510,7510,7510,0
20250508,173900,1346895355,7510,7510,7510,7510,0
20250508,173800,1346895355,7510,7510,7510,7510,0
20250508,173700,1346895355,7510,7510,7510,7510,0
20250508,173600,1346895355,7510,7510,7510,7510,0
20250508,173500,1346895355,7510,7510,7510,7510,0
20250508,173400,1346895355,7510,7510,7510,7510,0
20250508,173300,1346895355,7510,7510,7510,7510,0
20250508,173200,1346895355,7510,7510,7510,7510,0
20250508,173100,1346895355,7510,7510,7510,7510,0
20250508,173000,1346895355,7510,7510,7510,7510,0
20250508,172900,1346895355,7510,7510,7510,7510,0
20250508,172800,1346895355,7510,7510,7510,7510,0
20250508,172700,1346895355,7510,7510,7510,7510,0
20250508,172600,1346895355,7510,7510,7510,7510,0
20250508,172500,1346895355,7510,7510,7510,7510,0
20250508,172400,1346895355,7510,7510,7510,7510,0
20250508,172300,1346895355,7510,7510,7510,7510,0
20250508,172200,1346895355,7510,7510,7510,7510,0
20250508,172100,1346895355,7510,7510,7510,7510,0
20250508,172000,1346895355,7510,7510,7510,7510,0
20250508,171900,1346895355,7510,7510,7510,7510,0
20250508,171800,1346895355,7510,7510,7510,7510,0
20250508,171700,1346895355,7510,7510,7510,7510,0
20250508,171600,1346895355,7510,7510,7510,7510,0
20250508,171500,1346895355,7510,7510,7510,7510,0
20250508,171400,1346895355,7510,7510,7510,7510,0
20250508,171300,1346895355,7510,7510,7510,7510,2107
20250508,171200,1346895355,7510,7510,7510,7510,0
20250508,171100,1346895355,7510,7510,7510,7510,0
20250508,171000,1346895355,7510,7510,7510,7510,0
20250508,170900,1346895355,7510,7510,7510,7510,0
20250508,170800,1346895355,7510,7510,7510,7510,0
20250508,170700,1346895355,7510,7510,7510,7510,0
20250508,170600,1346895355,7510,7510,7510,7510,0
20250508,170500,1346895355,7510,7510,7510,7510,0
20250508,170400,1346895355,7510,7510,7510,7510,0
20250508,170300,1346895355,7510,7510,7510,7510,0
20250508,170200,1346895355,7510,7510,7510,7510,0
20250508,170100,1346895355,7510,7510,7510,7510,0
20250508,170000,1346895355,7510,7510,7510,7510,0
20250508,165900,1346895355,7510,7510,7510,7510,0
20250508,165800,1346895355,7510,7510,7510,7510,0
20250508,165700,1346895355,7510,7510,7510,7510,0
20250508,165600,1346895355,7510,7510,7510,7510,0
20250508,165500,1346895355,7510,7510,7510,7510,0
20250508,165400,1346895355,7510,7510,7510,7510,0
20250508,165300,1346895355,7510,7510,7510,7510,0
20250508,165200,1346895355,7510,7510,7510,7510,0
20250508,165100,1346895355,7510,7510,7510,7510,0
20250508,165000,1346895355,7510,7510,7510,7510,0
20250508,164900,1346895355,7510,7510,7510,7510,0
20250508,164800,1346895355,7510,7510,7510,7510,0
20250508,164700,1346895355,7510,7510,7510,7510,0
20250508,164600,1346895355,7510,7510,7510,7510,0
20250508,164500,1346895355,7510,7510,7510,7510,0
20250508,164400,1346895355,7510,7510,7510,7510,0
20250508,164300,1346895355,7510,7510,7510,7510,2107
20250508,164200,1346895355,7510,7510,7510,7510,0
20250508,164100,1346895355,7510,7510,7510,7510,0
20250508,164000,1346895355,7510,7510,7510,7510,0
20250508,163900,1346895355,7510,7510,7510,7510,0
20250508,163800,1346895355,7510,7510,7510,7510,0
20250508,163700,1346895355,7510,7510,7510,7510,0
20250508,163600,1346895355,7510,7510,7510,7510,0
20250508,163500,1346895355,7510,7510,7510,7510,0
20250508,163400,1346895355,7510,7510,7510,7510,0
20250508,163300,1346895355,7510,7510,7510,7510,0
20250508,163200,1346895355,7510,7510,7510,7510,0
20250508,163100,1346895355,7510,7510,7510,7510,0
20250508,163000,1346895355,7510,7510,7510,7510,0
20250508,162900,1346895355,7510,7510,7510,7510,0
20250508,162800,1346895355,7510,7510,7510,7510,0
20250508,162700,1346895355,7510,7510,7510,7510,0
20250508,162600,1346895355,7510,7510,7510,7510,0
20250508,162500,1346895355,7510,7510,7510,7510,0
20250508,162400,1346895355,7510,7510,7510,7510,0
20250508,162300,1346895355,7510,7510,7510,7510,0
20250508,162200,1346895355,7510,7510,7510,7510,0
20250508,162100,1346895355,7510,7510,7510,7510,0
20250508,162000,1346895355,7510,7510,7510,7510,0
20250508,161900,1346895355,7510,7510,7510,7510,0
20250508,161800,1346895355,7510,7510,7510,7510,0
20250508,161700,1346895355,7510,7510,7510,7510,0
20250508,161600,1346895355,7510,7510,7510,7510,0
20250508,161500,1346895355,7510,7510,7510,7510,0
20250508,161400,1346895355,7510,7510,7510,7510,0
20250508,161300,1346895355,7510,7510,7510,7510,2107
20250508,161200,1346895355,7510,7510,7510,7510,0
20250508,161100,1346895355,7510,7510,7510,7510,0
20250508,161000,1346895355,7510,7510,7510,7510,0
20250508,160900,1346895355,7510,7510,7510,7510,0
20250508,160800,1346895355,7510,7510,7510,7510,0
20250508,160700,1346895355,7510,7510,7510,7510,0
20250508,160600,1346895355,7510,7510,7510,7510,0
20250508,160500,1346895355,7510,7510,7510,7510,0
20250508,160400,1346895355,7510,7510,7510,7510,0
20250508,160300,1346895355,7510,7510,7510,7510,0
20250508,160200,1346895355,7510,7510,7510,7510,0
20250508,160100,1346895355,7510,7510,7510,7510,0
20250508,160000,1346895355,7510,7510,7510,7510,0
20250508,155900,1346895355,7510,7510,7510,7510,0
20250508,155800,1346895355,7510,7510,7510,7510,0
20250508,155700,1346895355,7510,7510,7510,7510,0
20250508,155600,1346895355,7510,7510,7510,7510,0
20250508,155500,1346895355,7510,7510,7510,7510,0
20250508,155400,1346895355,7510,7510,7510,7510,0
20250508,155300,1346895355,7510,7510,7510,7510,0
20250508,155200,1346895355,7510,7510,7510,7510,0
20250508,155100,1346895355,7510,7510,7510,7510,0
20250508,155000,1346895355,7510,7510,7510,7510,0
20250508,154900,1346895355,7510,7510,7510,7510,0
20250508,154800,1346895355,7510,7510,7510,7510,0
20250508,154700,1346895355,7510,7510,7510,7510,0
20250508,154600,1346895355,7510,7510,7510,7510,0
20250508,154500,1346895355,7510,7510,7510,7510,0
20250508,154400,1346895355,7510,7510,7510,7510,0
20250508,154300,1346895355,7510,7510,7510,7510,2107
20250508,154200,1346895355,7510,7510,7510,7510,0
20250508,154100,1346895355,7510,7510,7510,7510,0
20250508,154000,1346895355,7510,7510,7510,7510,0
20250508,153900,1346895355,7510,7510,7510,7510,0
20250508,153800,1346895355,7510,7510,7510,7510,0
20250508,153700,1346895355,7510,7510,7510,7510,0
20250508,153600,1346895355,7510,7510,7510,7510,0
20250508,153500,1346895355,7510,7510,7510,7510,0
20250508,153400,1346895355,7510,7510,7510,7510,0
20250508,153300,1346895355,7510,7510,7510,7510,0
20250508,153200,1346895355,7510,7510,7510,7510,0
20250508,153100,1346895355,7510,7510,7510,7510,0
20250508,153000,1346895355,7510,7510,7510,7510,2107
20250508,152900,1331071785,7510,7510,7510,7510,0
20250508,152800,1331071785,7510,7510,7510,7510,0
20250508,152700,1331071785,7510,7510,7510,7510,0
20250508,152600,1331071785,7510,7510,7510,7510,0
20250508,152500,1331071785,7510,7510,7510,7510,0
20250508,152400,1331071785,7510,7510,7510,7510,0
20250508,152300,1331071785,7510,7510,7510,7510,0
20250508,152200,1331071785,7510,7510,7510,7510,0
20250508,152100,1331071785,7510,7510,7510,7510,0
20250508,152000,1331071785,7510,7510,7510,7510,0
20250508,151900,1331071785,7510,7480,7510,7480,400
20250508,151800,1328074695,7480,7490,7490,7450,220
20250508,151700,1326435145,7490,7450,7490,7450,174
20250508,151600,1325137235,7490,7490,7490,7450,146
20250508,151500,1324049225,7490,7490,7490,7460,51
20250508,151400,1323668045,7490,7480,7490,7450,397
20250508,151300,1320709305,7460,7490,7490,7460,603
20250508,151200,1316210505,7490,7480,7490,7480,59
20250508,151100,1315768955,7490,7490,7490,7490,0
20250508,151000,1315768955,7490,7480,7490,7460,471
20250508,150900,1312250535,7500,7480,7500,7480,7
20250508,150800,1312198085,7500,7490,7500,7490,193
20250508,150700,1310752255,7500,7500,7500,7480,41
20250508,150600,1310445375,7500,7480,7500,7480,115
20250508,150500,1309585095,7500,7500,7500,7500,8
20250508,150400,1309525095,7500,7500,7500,7500,24
20250508,150300,1309345095,7500,7510,7510,7480,16
20250508,150200,1309225295,7510,7500,7510,7500,29
20250508,150100,1309007685,7510,7490,7510,7480,448
20250508,150000,1305653125,7510,7500,7510,7500,38
20250508,145900,1305368065,7500,7500,7510,7480,101
20250508,145800,1304611195,7510,7500,7520,7500,8
20250508,145700,1304551115,7480,7480,7480,7480,50
20250508,145600,1304177115,7480,7480,7480,7480,20
20250508,145500,1304027515,7520,7500,7520,7500,123
20250508,145400,1303103775,7510,7500,7510,7480,76
20250508,145300,1302535135,7510,7500,7510,7500,225
20250508,145200,1300847595,7510,7500,7510,7500,26
20250508,145100,1300652485,7510,7500,7510,7490,39
20250508,145000,1300359885,7500,7500,7510,7490,105
20250508,144900,1299572385,7500,7490,7510,7480,391
20250508,144800,1296645565,7510,7510,7510,7510,19
20250508,144700,1296502875,7510,7510,7510,7510,0
20250508,144600,1296502875,7510,7510,7510,7510,1
20250508,144500,1296495365,7510,7530,7530,7490,718
20250508,144400,1291111425,7530,7510,7530,7510,53
20250508,144300,1290713325,7540,7530,7540,7530,62
20250508,144200,1290246445,7530,7530,7530,7530,0
20250508,144100,1290246445,7530,7530,7530,7500,202
20250508,144000,1288731385,7540,7530,7540,7530,20
20250508,143900,1288580705,7530,7530,7530,7530,83
20250508,143800,1287955715,7520,7520,7520,7520,11
20250508,143700,1287872995,7540,7530,7540,7530,2
20250508,143600,1287857925,7540,7540,7540,7540,0
20250508,143500,1287857925,7540,7540,7550,7520,226
20250508,143400,1286157035,7530,7530,7570,7510,40
20250508,143300,1285855935,7570,7530,7570,7530,3136
20250508,143200,1262241595,7530,7530,7530,7530,0
20250508,143100,1262241595,7530,7530,7530,7530,0
20250508,143000,1262241595,7530,7530,7530,7530,0
20250508,142900,1262241595,7530,7530,7530,7530,1
20250508,142800,1262234065,7500,7500,7500,7500,107
20250508,142700,1261431565,7530,7510,7530,7510,173
20250508,142600,1260132205,7530,7530,7530,7530,0
20250508,142500,1260132205,7530,7510,7530,7510,235
20250508,142400,1258367315,7510,7510,7510,7510,2
20250508,142300,1258352295,7500,7500,7510,7490,43
20250508,142200,1258029785,7510,7500,7510,7500,6
20250508,142100,1257984765,7510,7490,7510,7490,141
20250508,142000,1256928625,7500,7490,7500,7490,329
20250508,141900,1254461395,7500,7500,7500,7490,141
20250508,141800,1253404205,7490,7470,7500,7470,67
20250508,141700,1252903575,7500,7500,7500,7500,0
20250508,141600,1252903575,7500,7490,7500,7490,5
20250508,141500,1252866085,7500,7500,7500,7500,0
20250508,141400,1252866085,7500,7470,7500,7470,66
20250508,141300,1252372915,7470,7480,7480,7470,26
20250508,141200,1252178685,7490,7490,7490,7480,5
20250508,141100,1252141245,7490,7470,7490,7470,13
20250508,141000,1252044045,7470,7470,7470,7470,116
20250508,140900,1251177525,7480,7480,7480,7480,20
20250508,140800,1251027925,7480,7450,7480,7450,733
20250508,140700,1245566765,7450,7450,7450,7450,17
20250508,140600,1245440115,7450,7450,7450,7440,693
20250508,140500,1240284165,7450,7440,7450,7440,477
20250508,140400,1236735275,7450,7450,7450,7450,135
20250508,140300,1235729525,7460,7460,7460,7460,138
20250508,140200,1234700045,7460,7460,7460,7460,2
20250508,140100,1234685125,7460,7460,7460,7460,100
20250508,140000,1233939125,7460,7470,7470,7460,202
20250508,135900,1232432185,7470,7450,7470,7450,201
20250508,135800,1230931095,7440,7450,7450,7440,237
20250508,135700,1229166815,7430,7430,7430,7430,0
20250508,135600,1229166815,7430,7430,7430,7430,40
20250508,135500,1228869615,7430,7430,7430,7430,300
20250508,135400,1226640615,7450,7450,7450,7450,0
20250508,135300,1226640615,7450,7450,7450,7440,224
20250508,135200,1224973375,7450,7450,7450,7450,1
20250508,135100,1224965925,7430,7440,7440,7430,20
20250508,135000,1224817175,7470,7470,7470,7470,3
20250508,134900,1224794765,7440,7450,7450,7440,5102
20250508,134800,1186824155,7480,7480,7480,7480,1
20250508,134700,1186816675,7450,7480,7480,7450,39
20250508,134600,1186525825,7490,7490,7490,7490,0
20250508,134500,1186525825,7490,7460,7490,7460,70
20250508,134400,1186001615,7490,7490,7490,7490,1
20250508,134300,1185994125,7460,7460,7460,7460,0
20250508,134200,1185994125,7460,7460,7460,7460,162
20250508,134100,1184785605,7500,7500,7500,7500,0
20250508,134000,1184785605,7500,7500,7500,7500,24
20250508,133900,1184605605,7500,7500,7500,7500,3
20250508,133800,1184583105,7460,7460,7460,7460,21
20250508,133700,1184426445,7460,7470,7470,7460,28
20250508,133600,1184217535,7450,7450,7450,7450,0
20250508,133500,1184217535,7450,7500,7500,7450,718
20250508,133400,1178864165,7480,7480,7480,7480,69
20250508,133300,1178348045,7510,7510,7510,7510,1
20250508,133200,1178340535,7510,7510,7510,7510,0
20250508,133100,1178340535,7510,7510,7510,7510,102
20250508,133000,1177574515,7510,7510,7510,7510,30
20250508,132900,1177349215,7510,7510,7510,7510,0
20250508,132800,1177349215,7510,7510,7510,7510,0
20250508,132700,1177349215,7510,7510,7510,7510,1083
20250508,132600,1169215885,7500,7500,7500,7500,619
20250508,132500,1164573385,7510,7510,7510,7510,2
20250508,132400,1164558365,7500,7500,7500,7500,300
20250508,132300,1162308365,7490,7490,7490,7490,200
20250508,132200,1160810365,7490,7470,7490,7470,27
20250508,132100,1160608635,7470,7470,7470,7470,55
20250508,132000,1160197785,7470,7470,7470,7470,0
20250508,131900,1160197785,7470,7470,7470,7470,14
20250508,131800,1160093205,7470,7440,7470,7440,311
20250508,131700,1157779335,7470,7460,7470,7440,970
20250508,131600,1150560635,7460,7460,7470,7460,936
20250508,131500,1143578055,7460,7470,7470,7460,983
20250508,131400,1136242875,7470,7470,7470,7470,0
20250508,131300,1136242875,7470,7470,7470,7470,500
20250508,131200,1132507875,7470,7470,7470,7470,30
20250508,131100,1132283775,7470,7460,7470,7460,167
20250508,131000,1131037935,7490,7480,7490,7480,12
20250508,130900,1130948105,7480,7480,7480,7480,0
20250508,130800,1130948105,7480,7480,7480,7480,2
20250508,130700,1130933145,7460,7460,7460,7460,50
20250508,130600,1130560145,7460,7460,7460,7460,34
20250508,130500,1130306505,7450,7450,7450,7450,1
20250508,130400,1130299055,7450,7450,7450,7450,0
20250508,130300,1130299055,7450,7450,7450,7440,57
20250508,130200,1129874455,7450,7450,7450,7450,0
20250508,130100,1129874455,7450,7450,7450,7450,0
20250508,130000,1129874455,7450,7450,7450,7450,40
20250508,125900,1129576455,7450,7450,7450,7450,108
20250508,125800,1128771855,7450,7450,7450,7450,0
20250508,125700,1128771855,7450,7450,7450,7450,5
20250508,125600,1128734605,7450,7450,7450,7450,0
20250508,125500,1128734605,7450,7430,7450,7420,97
20250508,125400,1128013905,7450,7450,7450,7450,2
20250508,125300,1127999005,7440,7440,7440,7440,5
20250508,125200,1127961805,7450,7450,7450,7450,0
20250508,125100,1127961805,7450,7450,7450,7450,0
20250508,125000,1127961805,7450,7450,7450,7450,0
20250508,124900,1127961805,7450,7450,7450,7450,0
20250508,124800,1127961805,7450,7450,7450,7450,1
20250508,124700,1127954355,7420,7420,7420,7420,0
20250508,124600,1127954355,7420,7420,7420,7420,0
20250508,124500,1127954355,7420,7420,7420,7420,300
20250508,124400,1125728355,7420,7420,7420,7420,531
20250508,124300,1121788335,7420,7420,7420,7410,303
20250508,124200,1119542085,7410,7440,7440,7410,1639
20250508,124100,1107376035,7450,7450,7450,7450,100
20250508,124000,1106631035,7450,7450,7450,7450,20
20250508,123900,1106482035,7450,7450,7450,7450,0
20250508,123800,1106482035,7450,7450,7450,7450,0
20250508,123700,1106482035,7450,7450,7450,7450,15
20250508,123600,1106370285,7440,7450,7450,7440,52
20250508,123500,1105983395,7450,7450,7450,7450,240
20250508,123400,1104195395,7450,7460,7460,7450,4
20250508,123300,1104165585,7450,7450,7490,7450,31
20250508,123200,1103934275,7450,7440,7450,7440,902
20250508,123100,1097220715,7440,7440,7460,7410,5712
20250508,123000,1054808465,7440,7450,7450,7440,350
20250508,122900,1052203465,7450,7440,7450,7440,140
20250508,122800,1051160865,7440,7440,7440,7440,327
20250508,122700,1048727985,7440,7440,7440,7440,26
20250508,122600,1048534545,7430,7430,7430,7430,0
20250508,122500,1048534545,7430,7450,7450,7430,720
20250508,122400,1043173345,7445,7445,7445,7445,98
20250508,122300,1042443735,7430,7450,7450,7430,2122
20250508,122200,1026649235,7450,7460,7460,7450,1738
20250508,122100,1013685755,7470,7470,7470,7470,0
20250508,122000,1013685755,7470,7470,7470,7470,52
20250508,121900,1013297315,7470,7470,7470,7470,0
20250508,121800,1013297315,7470,7470,7470,7470,0
20250508,121700,1013297315,7470,7470,7470,7470,72
20250508,121600,1012759475,7470,7470,7470,7470,0
20250508,121500,1012759475,7470,7460,7470,7460,503
20250508,121400,1009006065,7475,7475,7475,7475,1
20250508,121300,1008998590,7470,7470,7470,7470,1
20250508,121200,1008991120,7470,7470,7470,7470,0
20250508,121100,1008991120,7470,7470,7470,7470,0
20250508,121000,1008991120,7470,7470,7470,7470,59
20250508,120900,1008550390,7500,7490,7500,7490,100
20250508,120800,1007800730,7470,7470,7470,7470,200
20250508,120700,1006306730,7470,7470,7470,7470,305
20250508,120600,1004028380,7460,7460,7460,7460,0
20250508,120500,1004028380,7460,7460,7460,7460,100
20250508,120400,1003282380,7460,7460,7460,7460,0
20250508,120300,1003282380,7460,7460,7460,7460,0
20250508,120200,1003282380,7460,7460,7460,7460,0
20250508,120100,1003282380,7460,7460,7460,7460,0
20250508,120000,1003282380,7460,7460,7460,7460,0
20250508,115900,1003282380,7460,7460,7460,7460,0
20250508,115800,1003282380,7460,7500,7500,7460,1368
20250508,115700,993062380,7490,7490,7520,7490,58
20250508,115600,992627370,7510,7490,7510,7490,125
20250508,115500,991690040,7470,7470,7530,7470,124
20250508,115400,990760320,7460,7460,7460,7460,0
20250508,115300,990760320,7460,7460,7460,7460,0
20250508,115200,990760320,7460,7460,7460,7460,100
20250508,115100,990014320,7460,7460,7460,7460,0
20250508,115000,990014320,7460,7460,7460,7460,39
20250508,114900,989723380,7470,7470,7470,7470,26
20250508,114800,989529160,7470,7480,7480,7470,483
20250508,114700,985919720,7500,7500,7500,7500,0
20250508,114600,985919720,7500,7500,7500,7500,94
20250508,114500,985214720,7500,7500,7500,7500,21
20250508,114400,985057220,7500,7500,7500,7500,30
20250508,114300,984832220,7500,7500,7500,7500,21
20250508,114200,984674720,7500,7500,7500,7500,3
20250508,114100,984652220,7480,7480,7480,7480,1
20250508,114000,984644740,7480,7480,7480,7480,2
20250508,113900,984629780,7480,7480,7480,7480,140
20250508,113800,983582580,7480,7480,7480,7480,200
20250508,113700,982086580,7500,7500,7500,7500,5
20250508,113600,982049080,7480,7480,7480,7480,100
20250508,113500,981301080,7480,7480,7480,7480,0
20250508,113400,981301080,7480,7480,7480,7470,81
20250508,113300,980695210,7480,7490,7490,7480,36
20250508,113200,980425730,7500,7490,7500,7490,7
20250508,113100,980373240,7500,7500,7500,7500,0
20250508,113000,980373240,7500,7490,7500,7490,102
20250508,112900,979608250,7470,7470,7470,7470,14
20250508,112800,979503670,7470,7470,7470,7470,0
20250508,112700,979503670,7470,7470,7470,7470,0
20250508,112600,979503670,7470,7480,7480,7470,370
20250508,112500,976736770,7470,7470,7470,7470,0
20250508,112400,976736770,7470,7470,7470,7470,219
20250508,112300,975100840,7480,7480,7480,7480,1
20250508,112200,975093360,7480,7480,7480,7480,205
20250508,112100,973559960,7530,7520,7530,7500,107
20250508,112000,972756210,7500,7500,7520,7500,110
20250508,111900,971931130,7550,7500,7570,7500,408
20250508,111800,968852040,7520,7490,7520,7490,360
20250508,111700,966144900,7510,7510,7510,7510,10
20250508,111600,966069800,7510,7510,7510,7510,10
20250508,111500,965994700,7510,7510,7510,7510,4
20250508,111400,965964660,7480,7490,7490,7480,152
20250508,111300,964826200,7490,7490,7490,7490,1
20250508,111200,964818710,7460,7460,7460,7460,0
20250508,111100,964818710,7460,7460,7460,7460,0
20250508,111000,964818710,7460,7460,7460,7460,16
20250508,110900,964699350,7460,7460,7460,7460,0
20250508,110800,964699350,7460,7450,7460,7450,1059
20250508,110700,956802960,7450,7480,7480,7450,509
20250508,110600,953006490,7480,7510,7510,7480,155
20250508,110500,951846820,7490,7490,7490,7490,0
20250508,110400,951846820,7490,7490,7500,7490,611
20250508,110300,947270400,7490,7490,7490,7490,227
20250508,110200,945570170,7490,7480,7490,7460,1139
20250508,110100,937058910,7480,7480,7480,7480,135
20250508,110000,936049110,7480,7480,7480,7480,0
20250508,105900,936049110,7480,7500,7500,7480,38
20250508,105800,935764670,7500,7500,7500,7490,111
20250508,105700,934933210,7510,7510,7510,7510,0
20250508,105600,934933210,7510,7510,7510,7510,20
20250508,105500,934783010,7490,7490,7490,7490,0
20250508,105400,934783010,7490,7490,7490,7490,0
20250508,105300,934783010,7490,7490,7490,7490,2
20250508,105200,934768030,7490,7490,7490,7490,0
20250508,105100,934768030,7490,7490,7490,7490,0
20250508,105000,934768030,7490,7510,7510,7490,400
20250508,104900,931768050,7510,7510,7510,7510,0
20250508,104800,931768050,7510,7510,7510,7510,52
20250508,104700,931377530,7500,7500,7500,7500,1
20250508,104600,931370030,7510,7490,7510,7490,83
20250508,104500,930748310,7460,7470,7470,7460,127
20250508,104400,929800210,7490,7490,7490,7490,2
20250508,104300,929785230,7480,7480,7480,7480,1
20250508,104200,929777750,7490,7490,7490,7490,0
20250508,104100,929777750,7490,7490,7490,7490,2
20250508,104000,929762770,7470,7470,7470,7470,88
20250508,103900,929105410,7470,7470,7470,7470,12
20250508,103800,929015770,7460,7460,7460,7460,0
20250508,103700,929015770,7460,7460,7460,7460,60
20250508,103600,928568170,7490,7490,7490,7490,1
20250508,103500,928560680,7470,7480,7480,7470,354
20250508,103400,925914580,7510,7510,7510,7510,1
20250508,103300,925907070,7520,7490,7520,7480,372
20250508,103200,923123240,7490,7490,7490,7490,14
20250508,103100,923018380,7490,7500,7500,7490,436
20250508,103000,919750580,7520,7520,7520,7520,0
20250508,102900,919750580,7520,7520,7520,7520,20
20250508,102800,919600180,7520,7510,7520,7510,108
20250508,102700,918789020,7510,7510,7510,7510,0
20250508,102600,918789020,7510,7500,7510,7500,60
20250508,102500,918338920,7490,7490,7490,7490,400
20250508,102400,915342920,7490,7500,7500,7490,184
20250508,102300,913963110,7510,7480,7510,7480,28
20250508,102200,913753610,7510,7510,7510,7510,0
20250508,102100,913753610,7510,7510,7510,7510,150
20250508,102000,912627110,7510,7490,7510,7480,502
20250508,101900,908869100,7500,7530,7530,7500,486
20250508,101800,905221030,7530,7530,7530,7530,9
20250508,101700,905153260,7510,7520,7530,7510,463
20250508,101600,901672550,7530,7550,7560,7530,175
20250508,101500,900352760,7560,7540,7560,7540,196
20250508,101400,898874850,7540,7530,7570,7530,111
20250508,101300,898038920,7510,7540,7550,7510,137
20250508,101200,897007630,7570,7530,7570,7530,16
20250508,101100,896886850,7540,7530,7540,7530,304
20250508,101000,894596750,7530,7520,7530,7520,295
20250508,100900,892378340,7520,7520,7520,7520,2
20250508,100800,892363300,7500,7530,7530,7500,41
20250508,100700,892055770,7530,7510,7530,7480,901
20250508,100600,885301240,7540,7520,7540,7520,221
20250508,100500,883637540,7540,7540,7540,7520,269
20250508,100400,881612420,7540,7540,7540,7540,1
20250508,100300,881604880,7530,7530,7530,7530,2
20250508,100200,881589820,7540,7490,7540,7490,69
20250508,100100,881069850,7530,7510,7540,7510,2015
20250508,100000,865881340,7520,7520,7520,7490,670
20250508,095900,860858330,7520,7510,7520,7510,157
20250508,095800,859679250,7510,7490,7510,7490,105
20250508,095700,858892760,7490,7480,7490,7480,103
20250508,095600,858122310,7500,7500,7500,7480,585
20250508,095500,853738060,7500,7500,7500,7500,164
20250508,095400,852508060,7490,7490,7490,7490,126
20250508,095300,851564320,7500,7500,7500,7500,118
20250508,095200,850679320,7500,7490,7500,7490,35
20250508,095100,850416840,7490,7490,7490,7490,259
20250508,095000,848476930,7490,7500,7500,7490,252
20250508,094900,846587340,7500,7530,7530,7500,2142
20250508,094800,830504750,7520,7540,7540,7520,1222
20250508,094700,821298790,7520,7520,7530,7510,1496
20250508,094600,810049540,7520,7510,7520,7510,1442
20250508,094500,799220110,7500,7500,7510,7500,1629
20250508,094400,787002550,7500,7490,7500,7490,153
20250508,094300,785856570,7490,7470,7490,7450,678
20250508,094200,780797310,7470,7480,7480,7470,185
20250508,094100,779414230,7480,7490,7490,7480,159
20250508,094000,778223360,7490,7480,7490,7480,233
20250508,093900,776479520,7480,7460,7480,7450,41
20250508,093800,776173040,7480,7450,7490,7450,885
20250508,093700,769568620,7450,7440,7450,7420,3865
20250508,093600,740872330,7450,7460,7460,7440,230
20250508,093500,739156890,7470,7430,7470,7430,118
20250508,093400,738280050,7430,7450,7470,7420,1033
20250508,093300,730580270,7450,7430,7450,7420,5661
20250508,093200,688567910,7420,7420,7430,7410,2110
20250508,093100,672909780,7430,7450,7450,7430,765
20250508,093000,667223450,7450,7455,7470,7440,1170
20250508,092900,658515385,7440,7450,7450,7440,1426
20250508,092800,647904835,7440,7440,7470,7430,1041
20250508,092700,640162420,7440,7450,7480,7440,1600
20250508,092600,628249580,7460,7505,7520,7460,3203
20250508,092500,604281975,7505,7510,7520,7500,286
20250508,092400,602136685,7520,7520,7520,7520,47
20250508,092300,601783245,7520,7500,7520,7500,1410
20250508,092200,591207005,7480,7490,7520,7480,4191
20250508,092100,559800645,7480,7480,7490,7480,392
20250508,092000,556866625,7490,7500,7510,7460,509
20250508,091900,553062055,7510,7500,7510,7480,971
20250508,091800,545773105,7500,7510,7520,7410,8034
20250508,091700,485731945,7520,7520,7520,7510,736
20250508,091600,480204045,7520,7530,7530,7510,1843
20250508,091500,466346355,7530,7530,7530,7530,469
20250508,091400,462814785,7530,7510,7550,7500,5030
20250508,091300,424964745,7510,7510,7520,7490,2489
20250508,091200,406278935,7510,7550,7560,7510,5265
20250508,091100,366677655,7570,7580,7580,7550,462
20250508,091000,363183045,7550,7580,7580,7530,6075
20250508,090900,317313445,7585,7620,7640,7580,1299
20250508,090800,307437470,7640,7590,7640,7570,1900
20250508,090700,293002390,7590,7580,7610,7550,2872
20250508,090600,271291800,7580,7640,7650,7580,7135
20250508,090500,217036000,7640,7640,7670,7610,4845
20250508,090400,180047600,7630,7640,7690,7600,7774
20250508,090300,120620120,7620,7560,7650,7540,5676
20250508,090200,77571330,7570,7660,7660,7560,2986
20250508,090100,54809030,7660,7740,7740,7660,3359
20250508,090000,28952470,7720,7830,7830,7720,3733
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191300 1346895355 7510 7510 7510 7510 2107
3 20250508 191200 1346895355 7510 7510 7510 7510 0
4 20250508 191100 1346895355 7510 7510 7510 7510 0
5 20250508 191000 1346895355 7510 7510 7510 7510 0
6 20250508 190900 1346895355 7510 7510 7510 7510 0
7 20250508 190800 1346895355 7510 7510 7510 7510 0
8 20250508 190700 1346895355 7510 7510 7510 7510 0
9 20250508 190600 1346895355 7510 7510 7510 7510 0
10 20250508 190500 1346895355 7510 7510 7510 7510 0
11 20250508 190400 1346895355 7510 7510 7510 7510 0
12 20250508 190300 1346895355 7510 7510 7510 7510 0
13 20250508 190200 1346895355 7510 7510 7510 7510 0
14 20250508 190100 1346895355 7510 7510 7510 7510 0
15 20250508 190000 1346895355 7510 7510 7510 7510 0
16 20250508 185900 1346895355 7510 7510 7510 7510 0
17 20250508 185800 1346895355 7510 7510 7510 7510 0
18 20250508 185700 1346895355 7510 7510 7510 7510 0
19 20250508 185600 1346895355 7510 7510 7510 7510 0
20 20250508 185500 1346895355 7510 7510 7510 7510 0
21 20250508 185400 1346895355 7510 7510 7510 7510 0
22 20250508 185300 1346895355 7510 7510 7510 7510 0
23 20250508 185200 1346895355 7510 7510 7510 7510 0
24 20250508 185100 1346895355 7510 7510 7510 7510 0
25 20250508 185000 1346895355 7510 7510 7510 7510 0
26 20250508 184900 1346895355 7510 7510 7510 7510 0
27 20250508 184800 1346895355 7510 7510 7510 7510 0
28 20250508 184700 1346895355 7510 7510 7510 7510 0
29 20250508 184600 1346895355 7510 7510 7510 7510 0
30 20250508 184500 1346895355 7510 7510 7510 7510 0
31 20250508 184400 1346895355 7510 7510 7510 7510 0
32 20250508 184300 1346895355 7510 7510 7510 7510 2107
33 20250508 184200 1346895355 7510 7510 7510 7510 0
34 20250508 184100 1346895355 7510 7510 7510 7510 0
35 20250508 184000 1346895355 7510 7510 7510 7510 0
36 20250508 183900 1346895355 7510 7510 7510 7510 0
37 20250508 183800 1346895355 7510 7510 7510 7510 0
38 20250508 183700 1346895355 7510 7510 7510 7510 0
39 20250508 183600 1346895355 7510 7510 7510 7510 0
40 20250508 183500 1346895355 7510 7510 7510 7510 0
41 20250508 183400 1346895355 7510 7510 7510 7510 0
42 20250508 183300 1346895355 7510 7510 7510 7510 0
43 20250508 183200 1346895355 7510 7510 7510 7510 0
44 20250508 183100 1346895355 7510 7510 7510 7510 0
45 20250508 183000 1346895355 7510 7510 7510 7510 0
46 20250508 182900 1346895355 7510 7510 7510 7510 0
47 20250508 182800 1346895355 7510 7510 7510 7510 0
48 20250508 182700 1346895355 7510 7510 7510 7510 0
49 20250508 182600 1346895355 7510 7510 7510 7510 0
50 20250508 182500 1346895355 7510 7510 7510 7510 0
51 20250508 182400 1346895355 7510 7510 7510 7510 0
52 20250508 182300 1346895355 7510 7510 7510 7510 0
53 20250508 182200 1346895355 7510 7510 7510 7510 0
54 20250508 182100 1346895355 7510 7510 7510 7510 0
55 20250508 182000 1346895355 7510 7510 7510 7510 0
56 20250508 181900 1346895355 7510 7510 7510 7510 0
57 20250508 181800 1346895355 7510 7510 7510 7510 0
58 20250508 181700 1346895355 7510 7510 7510 7510 0
59 20250508 181600 1346895355 7510 7510 7510 7510 0
60 20250508 181500 1346895355 7510 7510 7510 7510 0
61 20250508 181400 1346895355 7510 7510 7510 7510 0
62 20250508 181300 1346895355 7510 7510 7510 7510 2107
63 20250508 181200 1346895355 7510 7510 7510 7510 0
64 20250508 181100 1346895355 7510 7510 7510 7510 0
65 20250508 181000 1346895355 7510 7510 7510 7510 0
66 20250508 180900 1346895355 7510 7510 7510 7510 0
67 20250508 180800 1346895355 7510 7510 7510 7510 0
68 20250508 180700 1346895355 7510 7510 7510 7510 0
69 20250508 180600 1346895355 7510 7510 7510 7510 0
70 20250508 180500 1346895355 7510 7510 7510 7510 0
71 20250508 180400 1346895355 7510 7510 7510 7510 0
72 20250508 180300 1346895355 7510 7510 7510 7510 0
73 20250508 180200 1346895355 7510 7510 7510 7510 0
74 20250508 180100 1346895355 7510 7510 7510 7510 0
75 20250508 180000 1346895355 7510 7510 7510 7510 0
76 20250508 175900 1346895355 7510 7510 7510 7510 0
77 20250508 175800 1346895355 7510 7510 7510 7510 0
78 20250508 175700 1346895355 7510 7510 7510 7510 0
79 20250508 175600 1346895355 7510 7510 7510 7510 0
80 20250508 175500 1346895355 7510 7510 7510 7510 0
81 20250508 175400 1346895355 7510 7510 7510 7510 0
82 20250508 175300 1346895355 7510 7510 7510 7510 0
83 20250508 175200 1346895355 7510 7510 7510 7510 0
84 20250508 175100 1346895355 7510 7510 7510 7510 0
85 20250508 175000 1346895355 7510 7510 7510 7510 0
86 20250508 174900 1346895355 7510 7510 7510 7510 0
87 20250508 174800 1346895355 7510 7510 7510 7510 0
88 20250508 174700 1346895355 7510 7510 7510 7510 0
89 20250508 174600 1346895355 7510 7510 7510 7510 0
90 20250508 174500 1346895355 7510 7510 7510 7510 0
91 20250508 174400 1346895355 7510 7510 7510 7510 0
92 20250508 174300 1346895355 7510 7510 7510 7510 2107
93 20250508 174200 1346895355 7510 7510 7510 7510 0
94 20250508 174100 1346895355 7510 7510 7510 7510 0
95 20250508 174000 1346895355 7510 7510 7510 7510 0
96 20250508 173900 1346895355 7510 7510 7510 7510 0
97 20250508 173800 1346895355 7510 7510 7510 7510 0
98 20250508 173700 1346895355 7510 7510 7510 7510 0
99 20250508 173600 1346895355 7510 7510 7510 7510 0
100 20250508 173500 1346895355 7510 7510 7510 7510 0
101 20250508 173400 1346895355 7510 7510 7510 7510 0
102 20250508 173300 1346895355 7510 7510 7510 7510 0
103 20250508 173200 1346895355 7510 7510 7510 7510 0
104 20250508 173100 1346895355 7510 7510 7510 7510 0
105 20250508 173000 1346895355 7510 7510 7510 7510 0
106 20250508 172900 1346895355 7510 7510 7510 7510 0
107 20250508 172800 1346895355 7510 7510 7510 7510 0
108 20250508 172700 1346895355 7510 7510 7510 7510 0
109 20250508 172600 1346895355 7510 7510 7510 7510 0
110 20250508 172500 1346895355 7510 7510 7510 7510 0
111 20250508 172400 1346895355 7510 7510 7510 7510 0
112 20250508 172300 1346895355 7510 7510 7510 7510 0
113 20250508 172200 1346895355 7510 7510 7510 7510 0
114 20250508 172100 1346895355 7510 7510 7510 7510 0
115 20250508 172000 1346895355 7510 7510 7510 7510 0
116 20250508 171900 1346895355 7510 7510 7510 7510 0
117 20250508 171800 1346895355 7510 7510 7510 7510 0
118 20250508 171700 1346895355 7510 7510 7510 7510 0
119 20250508 171600 1346895355 7510 7510 7510 7510 0
120 20250508 171500 1346895355 7510 7510 7510 7510 0
121 20250508 171400 1346895355 7510 7510 7510 7510 0
122 20250508 171300 1346895355 7510 7510 7510 7510 2107
123 20250508 171200 1346895355 7510 7510 7510 7510 0
124 20250508 171100 1346895355 7510 7510 7510 7510 0
125 20250508 171000 1346895355 7510 7510 7510 7510 0
126 20250508 170900 1346895355 7510 7510 7510 7510 0
127 20250508 170800 1346895355 7510 7510 7510 7510 0
128 20250508 170700 1346895355 7510 7510 7510 7510 0
129 20250508 170600 1346895355 7510 7510 7510 7510 0
130 20250508 170500 1346895355 7510 7510 7510 7510 0
131 20250508 170400 1346895355 7510 7510 7510 7510 0
132 20250508 170300 1346895355 7510 7510 7510 7510 0
133 20250508 170200 1346895355 7510 7510 7510 7510 0
134 20250508 170100 1346895355 7510 7510 7510 7510 0
135 20250508 170000 1346895355 7510 7510 7510 7510 0
136 20250508 165900 1346895355 7510 7510 7510 7510 0
137 20250508 165800 1346895355 7510 7510 7510 7510 0
138 20250508 165700 1346895355 7510 7510 7510 7510 0
139 20250508 165600 1346895355 7510 7510 7510 7510 0
140 20250508 165500 1346895355 7510 7510 7510 7510 0
141 20250508 165400 1346895355 7510 7510 7510 7510 0
142 20250508 165300 1346895355 7510 7510 7510 7510 0
143 20250508 165200 1346895355 7510 7510 7510 7510 0
144 20250508 165100 1346895355 7510 7510 7510 7510 0
145 20250508 165000 1346895355 7510 7510 7510 7510 0
146 20250508 164900 1346895355 7510 7510 7510 7510 0
147 20250508 164800 1346895355 7510 7510 7510 7510 0
148 20250508 164700 1346895355 7510 7510 7510 7510 0
149 20250508 164600 1346895355 7510 7510 7510 7510 0
150 20250508 164500 1346895355 7510 7510 7510 7510 0
151 20250508 164400 1346895355 7510 7510 7510 7510 0
152 20250508 164300 1346895355 7510 7510 7510 7510 2107
153 20250508 164200 1346895355 7510 7510 7510 7510 0
154 20250508 164100 1346895355 7510 7510 7510 7510 0
155 20250508 164000 1346895355 7510 7510 7510 7510 0
156 20250508 163900 1346895355 7510 7510 7510 7510 0
157 20250508 163800 1346895355 7510 7510 7510 7510 0
158 20250508 163700 1346895355 7510 7510 7510 7510 0
159 20250508 163600 1346895355 7510 7510 7510 7510 0
160 20250508 163500 1346895355 7510 7510 7510 7510 0
161 20250508 163400 1346895355 7510 7510 7510 7510 0
162 20250508 163300 1346895355 7510 7510 7510 7510 0
163 20250508 163200 1346895355 7510 7510 7510 7510 0
164 20250508 163100 1346895355 7510 7510 7510 7510 0
165 20250508 163000 1346895355 7510 7510 7510 7510 0
166 20250508 162900 1346895355 7510 7510 7510 7510 0
167 20250508 162800 1346895355 7510 7510 7510 7510 0
168 20250508 162700 1346895355 7510 7510 7510 7510 0
169 20250508 162600 1346895355 7510 7510 7510 7510 0
170 20250508 162500 1346895355 7510 7510 7510 7510 0
171 20250508 162400 1346895355 7510 7510 7510 7510 0
172 20250508 162300 1346895355 7510 7510 7510 7510 0
173 20250508 162200 1346895355 7510 7510 7510 7510 0
174 20250508 162100 1346895355 7510 7510 7510 7510 0
175 20250508 162000 1346895355 7510 7510 7510 7510 0
176 20250508 161900 1346895355 7510 7510 7510 7510 0
177 20250508 161800 1346895355 7510 7510 7510 7510 0
178 20250508 161700 1346895355 7510 7510 7510 7510 0
179 20250508 161600 1346895355 7510 7510 7510 7510 0
180 20250508 161500 1346895355 7510 7510 7510 7510 0
181 20250508 161400 1346895355 7510 7510 7510 7510 0
182 20250508 161300 1346895355 7510 7510 7510 7510 2107
183 20250508 161200 1346895355 7510 7510 7510 7510 0
184 20250508 161100 1346895355 7510 7510 7510 7510 0
185 20250508 161000 1346895355 7510 7510 7510 7510 0
186 20250508 160900 1346895355 7510 7510 7510 7510 0
187 20250508 160800 1346895355 7510 7510 7510 7510 0
188 20250508 160700 1346895355 7510 7510 7510 7510 0
189 20250508 160600 1346895355 7510 7510 7510 7510 0
190 20250508 160500 1346895355 7510 7510 7510 7510 0
191 20250508 160400 1346895355 7510 7510 7510 7510 0
192 20250508 160300 1346895355 7510 7510 7510 7510 0
193 20250508 160200 1346895355 7510 7510 7510 7510 0
194 20250508 160100 1346895355 7510 7510 7510 7510 0
195 20250508 160000 1346895355 7510 7510 7510 7510 0
196 20250508 155900 1346895355 7510 7510 7510 7510 0
197 20250508 155800 1346895355 7510 7510 7510 7510 0
198 20250508 155700 1346895355 7510 7510 7510 7510 0
199 20250508 155600 1346895355 7510 7510 7510 7510 0
200 20250508 155500 1346895355 7510 7510 7510 7510 0
201 20250508 155400 1346895355 7510 7510 7510 7510 0
202 20250508 155300 1346895355 7510 7510 7510 7510 0
203 20250508 155200 1346895355 7510 7510 7510 7510 0
204 20250508 155100 1346895355 7510 7510 7510 7510 0
205 20250508 155000 1346895355 7510 7510 7510 7510 0
206 20250508 154900 1346895355 7510 7510 7510 7510 0
207 20250508 154800 1346895355 7510 7510 7510 7510 0
208 20250508 154700 1346895355 7510 7510 7510 7510 0
209 20250508 154600 1346895355 7510 7510 7510 7510 0
210 20250508 154500 1346895355 7510 7510 7510 7510 0
211 20250508 154400 1346895355 7510 7510 7510 7510 0
212 20250508 154300 1346895355 7510 7510 7510 7510 2107
213 20250508 154200 1346895355 7510 7510 7510 7510 0
214 20250508 154100 1346895355 7510 7510 7510 7510 0
215 20250508 154000 1346895355 7510 7510 7510 7510 0
216 20250508 153900 1346895355 7510 7510 7510 7510 0
217 20250508 153800 1346895355 7510 7510 7510 7510 0
218 20250508 153700 1346895355 7510 7510 7510 7510 0
219 20250508 153600 1346895355 7510 7510 7510 7510 0
220 20250508 153500 1346895355 7510 7510 7510 7510 0
221 20250508 153400 1346895355 7510 7510 7510 7510 0
222 20250508 153300 1346895355 7510 7510 7510 7510 0
223 20250508 153200 1346895355 7510 7510 7510 7510 0
224 20250508 153100 1346895355 7510 7510 7510 7510 0
225 20250508 153000 1346895355 7510 7510 7510 7510 2107
226 20250508 152900 1331071785 7510 7510 7510 7510 0
227 20250508 152800 1331071785 7510 7510 7510 7510 0
228 20250508 152700 1331071785 7510 7510 7510 7510 0
229 20250508 152600 1331071785 7510 7510 7510 7510 0
230 20250508 152500 1331071785 7510 7510 7510 7510 0
231 20250508 152400 1331071785 7510 7510 7510 7510 0
232 20250508 152300 1331071785 7510 7510 7510 7510 0
233 20250508 152200 1331071785 7510 7510 7510 7510 0
234 20250508 152100 1331071785 7510 7510 7510 7510 0
235 20250508 152000 1331071785 7510 7510 7510 7510 0
236 20250508 151900 1331071785 7510 7480 7510 7480 400
237 20250508 151800 1328074695 7480 7490 7490 7450 220
238 20250508 151700 1326435145 7490 7450 7490 7450 174
239 20250508 151600 1325137235 7490 7490 7490 7450 146
240 20250508 151500 1324049225 7490 7490 7490 7460 51
241 20250508 151400 1323668045 7490 7480 7490 7450 397
242 20250508 151300 1320709305 7460 7490 7490 7460 603
243 20250508 151200 1316210505 7490 7480 7490 7480 59
244 20250508 151100 1315768955 7490 7490 7490 7490 0
245 20250508 151000 1315768955 7490 7480 7490 7460 471
246 20250508 150900 1312250535 7500 7480 7500 7480 7
247 20250508 150800 1312198085 7500 7490 7500 7490 193
248 20250508 150700 1310752255 7500 7500 7500 7480 41
249 20250508 150600 1310445375 7500 7480 7500 7480 115
250 20250508 150500 1309585095 7500 7500 7500 7500 8
251 20250508 150400 1309525095 7500 7500 7500 7500 24
252 20250508 150300 1309345095 7500 7510 7510 7480 16
253 20250508 150200 1309225295 7510 7500 7510 7500 29
254 20250508 150100 1309007685 7510 7490 7510 7480 448
255 20250508 150000 1305653125 7510 7500 7510 7500 38
256 20250508 145900 1305368065 7500 7500 7510 7480 101
257 20250508 145800 1304611195 7510 7500 7520 7500 8
258 20250508 145700 1304551115 7480 7480 7480 7480 50
259 20250508 145600 1304177115 7480 7480 7480 7480 20
260 20250508 145500 1304027515 7520 7500 7520 7500 123
261 20250508 145400 1303103775 7510 7500 7510 7480 76
262 20250508 145300 1302535135 7510 7500 7510 7500 225
263 20250508 145200 1300847595 7510 7500 7510 7500 26
264 20250508 145100 1300652485 7510 7500 7510 7490 39
265 20250508 145000 1300359885 7500 7500 7510 7490 105
266 20250508 144900 1299572385 7500 7490 7510 7480 391
267 20250508 144800 1296645565 7510 7510 7510 7510 19
268 20250508 144700 1296502875 7510 7510 7510 7510 0
269 20250508 144600 1296502875 7510 7510 7510 7510 1
270 20250508 144500 1296495365 7510 7530 7530 7490 718
271 20250508 144400 1291111425 7530 7510 7530 7510 53
272 20250508 144300 1290713325 7540 7530 7540 7530 62
273 20250508 144200 1290246445 7530 7530 7530 7530 0
274 20250508 144100 1290246445 7530 7530 7530 7500 202
275 20250508 144000 1288731385 7540 7530 7540 7530 20
276 20250508 143900 1288580705 7530 7530 7530 7530 83
277 20250508 143800 1287955715 7520 7520 7520 7520 11
278 20250508 143700 1287872995 7540 7530 7540 7530 2
279 20250508 143600 1287857925 7540 7540 7540 7540 0
280 20250508 143500 1287857925 7540 7540 7550 7520 226
281 20250508 143400 1286157035 7530 7530 7570 7510 40
282 20250508 143300 1285855935 7570 7530 7570 7530 3136
283 20250508 143200 1262241595 7530 7530 7530 7530 0
284 20250508 143100 1262241595 7530 7530 7530 7530 0
285 20250508 143000 1262241595 7530 7530 7530 7530 0
286 20250508 142900 1262241595 7530 7530 7530 7530 1
287 20250508 142800 1262234065 7500 7500 7500 7500 107
288 20250508 142700 1261431565 7530 7510 7530 7510 173
289 20250508 142600 1260132205 7530 7530 7530 7530 0
290 20250508 142500 1260132205 7530 7510 7530 7510 235
291 20250508 142400 1258367315 7510 7510 7510 7510 2
292 20250508 142300 1258352295 7500 7500 7510 7490 43
293 20250508 142200 1258029785 7510 7500 7510 7500 6
294 20250508 142100 1257984765 7510 7490 7510 7490 141
295 20250508 142000 1256928625 7500 7490 7500 7490 329
296 20250508 141900 1254461395 7500 7500 7500 7490 141
297 20250508 141800 1253404205 7490 7470 7500 7470 67
298 20250508 141700 1252903575 7500 7500 7500 7500 0
299 20250508 141600 1252903575 7500 7490 7500 7490 5
300 20250508 141500 1252866085 7500 7500 7500 7500 0
301 20250508 141400 1252866085 7500 7470 7500 7470 66
302 20250508 141300 1252372915 7470 7480 7480 7470 26
303 20250508 141200 1252178685 7490 7490 7490 7480 5
304 20250508 141100 1252141245 7490 7470 7490 7470 13
305 20250508 141000 1252044045 7470 7470 7470 7470 116
306 20250508 140900 1251177525 7480 7480 7480 7480 20
307 20250508 140800 1251027925 7480 7450 7480 7450 733
308 20250508 140700 1245566765 7450 7450 7450 7450 17
309 20250508 140600 1245440115 7450 7450 7450 7440 693
310 20250508 140500 1240284165 7450 7440 7450 7440 477
311 20250508 140400 1236735275 7450 7450 7450 7450 135
312 20250508 140300 1235729525 7460 7460 7460 7460 138
313 20250508 140200 1234700045 7460 7460 7460 7460 2
314 20250508 140100 1234685125 7460 7460 7460 7460 100
315 20250508 140000 1233939125 7460 7470 7470 7460 202
316 20250508 135900 1232432185 7470 7450 7470 7450 201
317 20250508 135800 1230931095 7440 7450 7450 7440 237
318 20250508 135700 1229166815 7430 7430 7430 7430 0
319 20250508 135600 1229166815 7430 7430 7430 7430 40
320 20250508 135500 1228869615 7430 7430 7430 7430 300
321 20250508 135400 1226640615 7450 7450 7450 7450 0
322 20250508 135300 1226640615 7450 7450 7450 7440 224
323 20250508 135200 1224973375 7450 7450 7450 7450 1
324 20250508 135100 1224965925 7430 7440 7440 7430 20
325 20250508 135000 1224817175 7470 7470 7470 7470 3
326 20250508 134900 1224794765 7440 7450 7450 7440 5102
327 20250508 134800 1186824155 7480 7480 7480 7480 1
328 20250508 134700 1186816675 7450 7480 7480 7450 39
329 20250508 134600 1186525825 7490 7490 7490 7490 0
330 20250508 134500 1186525825 7490 7460 7490 7460 70
331 20250508 134400 1186001615 7490 7490 7490 7490 1
332 20250508 134300 1185994125 7460 7460 7460 7460 0
333 20250508 134200 1185994125 7460 7460 7460 7460 162
334 20250508 134100 1184785605 7500 7500 7500 7500 0
335 20250508 134000 1184785605 7500 7500 7500 7500 24
336 20250508 133900 1184605605 7500 7500 7500 7500 3
337 20250508 133800 1184583105 7460 7460 7460 7460 21
338 20250508 133700 1184426445 7460 7470 7470 7460 28
339 20250508 133600 1184217535 7450 7450 7450 7450 0
340 20250508 133500 1184217535 7450 7500 7500 7450 718
341 20250508 133400 1178864165 7480 7480 7480 7480 69
342 20250508 133300 1178348045 7510 7510 7510 7510 1
343 20250508 133200 1178340535 7510 7510 7510 7510 0
344 20250508 133100 1178340535 7510 7510 7510 7510 102
345 20250508 133000 1177574515 7510 7510 7510 7510 30
346 20250508 132900 1177349215 7510 7510 7510 7510 0
347 20250508 132800 1177349215 7510 7510 7510 7510 0
348 20250508 132700 1177349215 7510 7510 7510 7510 1083
349 20250508 132600 1169215885 7500 7500 7500 7500 619
350 20250508 132500 1164573385 7510 7510 7510 7510 2
351 20250508 132400 1164558365 7500 7500 7500 7500 300
352 20250508 132300 1162308365 7490 7490 7490 7490 200
353 20250508 132200 1160810365 7490 7470 7490 7470 27
354 20250508 132100 1160608635 7470 7470 7470 7470 55
355 20250508 132000 1160197785 7470 7470 7470 7470 0
356 20250508 131900 1160197785 7470 7470 7470 7470 14
357 20250508 131800 1160093205 7470 7440 7470 7440 311
358 20250508 131700 1157779335 7470 7460 7470 7440 970
359 20250508 131600 1150560635 7460 7460 7470 7460 936
360 20250508 131500 1143578055 7460 7470 7470 7460 983
361 20250508 131400 1136242875 7470 7470 7470 7470 0
362 20250508 131300 1136242875 7470 7470 7470 7470 500
363 20250508 131200 1132507875 7470 7470 7470 7470 30
364 20250508 131100 1132283775 7470 7460 7470 7460 167
365 20250508 131000 1131037935 7490 7480 7490 7480 12
366 20250508 130900 1130948105 7480 7480 7480 7480 0
367 20250508 130800 1130948105 7480 7480 7480 7480 2
368 20250508 130700 1130933145 7460 7460 7460 7460 50
369 20250508 130600 1130560145 7460 7460 7460 7460 34
370 20250508 130500 1130306505 7450 7450 7450 7450 1
371 20250508 130400 1130299055 7450 7450 7450 7450 0
372 20250508 130300 1130299055 7450 7450 7450 7440 57
373 20250508 130200 1129874455 7450 7450 7450 7450 0
374 20250508 130100 1129874455 7450 7450 7450 7450 0
375 20250508 130000 1129874455 7450 7450 7450 7450 40
376 20250508 125900 1129576455 7450 7450 7450 7450 108
377 20250508 125800 1128771855 7450 7450 7450 7450 0
378 20250508 125700 1128771855 7450 7450 7450 7450 5
379 20250508 125600 1128734605 7450 7450 7450 7450 0
380 20250508 125500 1128734605 7450 7430 7450 7420 97
381 20250508 125400 1128013905 7450 7450 7450 7450 2
382 20250508 125300 1127999005 7440 7440 7440 7440 5
383 20250508 125200 1127961805 7450 7450 7450 7450 0
384 20250508 125100 1127961805 7450 7450 7450 7450 0
385 20250508 125000 1127961805 7450 7450 7450 7450 0
386 20250508 124900 1127961805 7450 7450 7450 7450 0
387 20250508 124800 1127961805 7450 7450 7450 7450 1
388 20250508 124700 1127954355 7420 7420 7420 7420 0
389 20250508 124600 1127954355 7420 7420 7420 7420 0
390 20250508 124500 1127954355 7420 7420 7420 7420 300
391 20250508 124400 1125728355 7420 7420 7420 7420 531
392 20250508 124300 1121788335 7420 7420 7420 7410 303
393 20250508 124200 1119542085 7410 7440 7440 7410 1639
394 20250508 124100 1107376035 7450 7450 7450 7450 100
395 20250508 124000 1106631035 7450 7450 7450 7450 20
396 20250508 123900 1106482035 7450 7450 7450 7450 0
397 20250508 123800 1106482035 7450 7450 7450 7450 0
398 20250508 123700 1106482035 7450 7450 7450 7450 15
399 20250508 123600 1106370285 7440 7450 7450 7440 52
400 20250508 123500 1105983395 7450 7450 7450 7450 240
401 20250508 123400 1104195395 7450 7460 7460 7450 4
402 20250508 123300 1104165585 7450 7450 7490 7450 31
403 20250508 123200 1103934275 7450 7440 7450 7440 902
404 20250508 123100 1097220715 7440 7440 7460 7410 5712
405 20250508 123000 1054808465 7440 7450 7450 7440 350
406 20250508 122900 1052203465 7450 7440 7450 7440 140
407 20250508 122800 1051160865 7440 7440 7440 7440 327
408 20250508 122700 1048727985 7440 7440 7440 7440 26
409 20250508 122600 1048534545 7430 7430 7430 7430 0
410 20250508 122500 1048534545 7430 7450 7450 7430 720
411 20250508 122400 1043173345 7445 7445 7445 7445 98
412 20250508 122300 1042443735 7430 7450 7450 7430 2122
413 20250508 122200 1026649235 7450 7460 7460 7450 1738
414 20250508 122100 1013685755 7470 7470 7470 7470 0
415 20250508 122000 1013685755 7470 7470 7470 7470 52
416 20250508 121900 1013297315 7470 7470 7470 7470 0
417 20250508 121800 1013297315 7470 7470 7470 7470 0
418 20250508 121700 1013297315 7470 7470 7470 7470 72
419 20250508 121600 1012759475 7470 7470 7470 7470 0
420 20250508 121500 1012759475 7470 7460 7470 7460 503
421 20250508 121400 1009006065 7475 7475 7475 7475 1
422 20250508 121300 1008998590 7470 7470 7470 7470 1
423 20250508 121200 1008991120 7470 7470 7470 7470 0
424 20250508 121100 1008991120 7470 7470 7470 7470 0
425 20250508 121000 1008991120 7470 7470 7470 7470 59
426 20250508 120900 1008550390 7500 7490 7500 7490 100
427 20250508 120800 1007800730 7470 7470 7470 7470 200
428 20250508 120700 1006306730 7470 7470 7470 7470 305
429 20250508 120600 1004028380 7460 7460 7460 7460 0
430 20250508 120500 1004028380 7460 7460 7460 7460 100
431 20250508 120400 1003282380 7460 7460 7460 7460 0
432 20250508 120300 1003282380 7460 7460 7460 7460 0
433 20250508 120200 1003282380 7460 7460 7460 7460 0
434 20250508 120100 1003282380 7460 7460 7460 7460 0
435 20250508 120000 1003282380 7460 7460 7460 7460 0
436 20250508 115900 1003282380 7460 7460 7460 7460 0
437 20250508 115800 1003282380 7460 7500 7500 7460 1368
438 20250508 115700 993062380 7490 7490 7520 7490 58
439 20250508 115600 992627370 7510 7490 7510 7490 125
440 20250508 115500 991690040 7470 7470 7530 7470 124
441 20250508 115400 990760320 7460 7460 7460 7460 0
442 20250508 115300 990760320 7460 7460 7460 7460 0
443 20250508 115200 990760320 7460 7460 7460 7460 100
444 20250508 115100 990014320 7460 7460 7460 7460 0
445 20250508 115000 990014320 7460 7460 7460 7460 39
446 20250508 114900 989723380 7470 7470 7470 7470 26
447 20250508 114800 989529160 7470 7480 7480 7470 483
448 20250508 114700 985919720 7500 7500 7500 7500 0
449 20250508 114600 985919720 7500 7500 7500 7500 94
450 20250508 114500 985214720 7500 7500 7500 7500 21
451 20250508 114400 985057220 7500 7500 7500 7500 30
452 20250508 114300 984832220 7500 7500 7500 7500 21
453 20250508 114200 984674720 7500 7500 7500 7500 3
454 20250508 114100 984652220 7480 7480 7480 7480 1
455 20250508 114000 984644740 7480 7480 7480 7480 2
456 20250508 113900 984629780 7480 7480 7480 7480 140
457 20250508 113800 983582580 7480 7480 7480 7480 200
458 20250508 113700 982086580 7500 7500 7500 7500 5
459 20250508 113600 982049080 7480 7480 7480 7480 100
460 20250508 113500 981301080 7480 7480 7480 7480 0
461 20250508 113400 981301080 7480 7480 7480 7470 81
462 20250508 113300 980695210 7480 7490 7490 7480 36
463 20250508 113200 980425730 7500 7490 7500 7490 7
464 20250508 113100 980373240 7500 7500 7500 7500 0
465 20250508 113000 980373240 7500 7490 7500 7490 102
466 20250508 112900 979608250 7470 7470 7470 7470 14
467 20250508 112800 979503670 7470 7470 7470 7470 0
468 20250508 112700 979503670 7470 7470 7470 7470 0
469 20250508 112600 979503670 7470 7480 7480 7470 370
470 20250508 112500 976736770 7470 7470 7470 7470 0
471 20250508 112400 976736770 7470 7470 7470 7470 219
472 20250508 112300 975100840 7480 7480 7480 7480 1
473 20250508 112200 975093360 7480 7480 7480 7480 205
474 20250508 112100 973559960 7530 7520 7530 7500 107
475 20250508 112000 972756210 7500 7500 7520 7500 110
476 20250508 111900 971931130 7550 7500 7570 7500 408
477 20250508 111800 968852040 7520 7490 7520 7490 360
478 20250508 111700 966144900 7510 7510 7510 7510 10
479 20250508 111600 966069800 7510 7510 7510 7510 10
480 20250508 111500 965994700 7510 7510 7510 7510 4
481 20250508 111400 965964660 7480 7490 7490 7480 152
482 20250508 111300 964826200 7490 7490 7490 7490 1
483 20250508 111200 964818710 7460 7460 7460 7460 0
484 20250508 111100 964818710 7460 7460 7460 7460 0
485 20250508 111000 964818710 7460 7460 7460 7460 16
486 20250508 110900 964699350 7460 7460 7460 7460 0
487 20250508 110800 964699350 7460 7450 7460 7450 1059
488 20250508 110700 956802960 7450 7480 7480 7450 509
489 20250508 110600 953006490 7480 7510 7510 7480 155
490 20250508 110500 951846820 7490 7490 7490 7490 0
491 20250508 110400 951846820 7490 7490 7500 7490 611
492 20250508 110300 947270400 7490 7490 7490 7490 227
493 20250508 110200 945570170 7490 7480 7490 7460 1139
494 20250508 110100 937058910 7480 7480 7480 7480 135
495 20250508 110000 936049110 7480 7480 7480 7480 0
496 20250508 105900 936049110 7480 7500 7500 7480 38
497 20250508 105800 935764670 7500 7500 7500 7490 111
498 20250508 105700 934933210 7510 7510 7510 7510 0
499 20250508 105600 934933210 7510 7510 7510 7510 20
500 20250508 105500 934783010 7490 7490 7490 7490 0
501 20250508 105400 934783010 7490 7490 7490 7490 0
502 20250508 105300 934783010 7490 7490 7490 7490 2
503 20250508 105200 934768030 7490 7490 7490 7490 0
504 20250508 105100 934768030 7490 7490 7490 7490 0
505 20250508 105000 934768030 7490 7510 7510 7490 400
506 20250508 104900 931768050 7510 7510 7510 7510 0
507 20250508 104800 931768050 7510 7510 7510 7510 52
508 20250508 104700 931377530 7500 7500 7500 7500 1
509 20250508 104600 931370030 7510 7490 7510 7490 83
510 20250508 104500 930748310 7460 7470 7470 7460 127
511 20250508 104400 929800210 7490 7490 7490 7490 2
512 20250508 104300 929785230 7480 7480 7480 7480 1
513 20250508 104200 929777750 7490 7490 7490 7490 0
514 20250508 104100 929777750 7490 7490 7490 7490 2
515 20250508 104000 929762770 7470 7470 7470 7470 88
516 20250508 103900 929105410 7470 7470 7470 7470 12
517 20250508 103800 929015770 7460 7460 7460 7460 0
518 20250508 103700 929015770 7460 7460 7460 7460 60
519 20250508 103600 928568170 7490 7490 7490 7490 1
520 20250508 103500 928560680 7470 7480 7480 7470 354
521 20250508 103400 925914580 7510 7510 7510 7510 1
522 20250508 103300 925907070 7520 7490 7520 7480 372
523 20250508 103200 923123240 7490 7490 7490 7490 14
524 20250508 103100 923018380 7490 7500 7500 7490 436
525 20250508 103000 919750580 7520 7520 7520 7520 0
526 20250508 102900 919750580 7520 7520 7520 7520 20
527 20250508 102800 919600180 7520 7510 7520 7510 108
528 20250508 102700 918789020 7510 7510 7510 7510 0
529 20250508 102600 918789020 7510 7500 7510 7500 60
530 20250508 102500 918338920 7490 7490 7490 7490 400
531 20250508 102400 915342920 7490 7500 7500 7490 184
532 20250508 102300 913963110 7510 7480 7510 7480 28
533 20250508 102200 913753610 7510 7510 7510 7510 0
534 20250508 102100 913753610 7510 7510 7510 7510 150
535 20250508 102000 912627110 7510 7490 7510 7480 502
536 20250508 101900 908869100 7500 7530 7530 7500 486
537 20250508 101800 905221030 7530 7530 7530 7530 9
538 20250508 101700 905153260 7510 7520 7530 7510 463
539 20250508 101600 901672550 7530 7550 7560 7530 175
540 20250508 101500 900352760 7560 7540 7560 7540 196
541 20250508 101400 898874850 7540 7530 7570 7530 111
542 20250508 101300 898038920 7510 7540 7550 7510 137
543 20250508 101200 897007630 7570 7530 7570 7530 16
544 20250508 101100 896886850 7540 7530 7540 7530 304
545 20250508 101000 894596750 7530 7520 7530 7520 295
546 20250508 100900 892378340 7520 7520 7520 7520 2
547 20250508 100800 892363300 7500 7530 7530 7500 41
548 20250508 100700 892055770 7530 7510 7530 7480 901
549 20250508 100600 885301240 7540 7520 7540 7520 221
550 20250508 100500 883637540 7540 7540 7540 7520 269
551 20250508 100400 881612420 7540 7540 7540 7540 1
552 20250508 100300 881604880 7530 7530 7530 7530 2
553 20250508 100200 881589820 7540 7490 7540 7490 69
554 20250508 100100 881069850 7530 7510 7540 7510 2015
555 20250508 100000 865881340 7520 7520 7520 7490 670
556 20250508 095900 860858330 7520 7510 7520 7510 157
557 20250508 095800 859679250 7510 7490 7510 7490 105
558 20250508 095700 858892760 7490 7480 7490 7480 103
559 20250508 095600 858122310 7500 7500 7500 7480 585
560 20250508 095500 853738060 7500 7500 7500 7500 164
561 20250508 095400 852508060 7490 7490 7490 7490 126
562 20250508 095300 851564320 7500 7500 7500 7500 118
563 20250508 095200 850679320 7500 7490 7500 7490 35
564 20250508 095100 850416840 7490 7490 7490 7490 259
565 20250508 095000 848476930 7490 7500 7500 7490 252
566 20250508 094900 846587340 7500 7530 7530 7500 2142
567 20250508 094800 830504750 7520 7540 7540 7520 1222
568 20250508 094700 821298790 7520 7520 7530 7510 1496
569 20250508 094600 810049540 7520 7510 7520 7510 1442
570 20250508 094500 799220110 7500 7500 7510 7500 1629
571 20250508 094400 787002550 7500 7490 7500 7490 153
572 20250508 094300 785856570 7490 7470 7490 7450 678
573 20250508 094200 780797310 7470 7480 7480 7470 185
574 20250508 094100 779414230 7480 7490 7490 7480 159
575 20250508 094000 778223360 7490 7480 7490 7480 233
576 20250508 093900 776479520 7480 7460 7480 7450 41
577 20250508 093800 776173040 7480 7450 7490 7450 885
578 20250508 093700 769568620 7450 7440 7450 7420 3865
579 20250508 093600 740872330 7450 7460 7460 7440 230
580 20250508 093500 739156890 7470 7430 7470 7430 118
581 20250508 093400 738280050 7430 7450 7470 7420 1033
582 20250508 093300 730580270 7450 7430 7450 7420 5661
583 20250508 093200 688567910 7420 7420 7430 7410 2110
584 20250508 093100 672909780 7430 7450 7450 7430 765
585 20250508 093000 667223450 7450 7455 7470 7440 1170
586 20250508 092900 658515385 7440 7450 7450 7440 1426
587 20250508 092800 647904835 7440 7440 7470 7430 1041
588 20250508 092700 640162420 7440 7450 7480 7440 1600
589 20250508 092600 628249580 7460 7505 7520 7460 3203
590 20250508 092500 604281975 7505 7510 7520 7500 286
591 20250508 092400 602136685 7520 7520 7520 7520 47
592 20250508 092300 601783245 7520 7500 7520 7500 1410
593 20250508 092200 591207005 7480 7490 7520 7480 4191
594 20250508 092100 559800645 7480 7480 7490 7480 392
595 20250508 092000 556866625 7490 7500 7510 7460 509
596 20250508 091900 553062055 7510 7500 7510 7480 971
597 20250508 091800 545773105 7500 7510 7520 7410 8034
598 20250508 091700 485731945 7520 7520 7520 7510 736
599 20250508 091600 480204045 7520 7530 7530 7510 1843
600 20250508 091500 466346355 7530 7530 7530 7530 469
601 20250508 091400 462814785 7530 7510 7550 7500 5030
602 20250508 091300 424964745 7510 7510 7520 7490 2489
603 20250508 091200 406278935 7510 7550 7560 7510 5265
604 20250508 091100 366677655 7570 7580 7580 7550 462
605 20250508 091000 363183045 7550 7580 7580 7530 6075
606 20250508 090900 317313445 7585 7620 7640 7580 1299
607 20250508 090800 307437470 7640 7590 7640 7570 1900
608 20250508 090700 293002390 7590 7580 7610 7550 2872
609 20250508 090600 271291800 7580 7640 7650 7580 7135
610 20250508 090500 217036000 7640 7640 7670 7610 4845
611 20250508 090400 180047600 7630 7640 7690 7600 7774
612 20250508 090300 120620120 7620 7560 7650 7540 5676
613 20250508 090200 77571330 7570 7660 7660 7560 2986
614 20250508 090100 54809030 7660 7740 7740 7660 3359
615 20250508 090000 28952470 7720 7830 7830 7720 3733