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

632
066310/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193000,207759365,8430,8430,8430,8430,864
20250508,192900,207759365,8430,8430,8430,8430,0
20250508,192800,207759365,8430,8430,8430,8430,0
20250508,192700,207759365,8430,8430,8430,8430,0
20250508,192600,207759365,8430,8430,8430,8430,0
20250508,192500,207759365,8430,8430,8430,8430,0
20250508,192400,207759365,8430,8430,8430,8430,0
20250508,192300,207759365,8430,8430,8430,8430,0
20250508,192200,207759365,8430,8430,8430,8430,0
20250508,192100,207759365,8430,8430,8430,8430,0
20250508,192000,207759365,8430,8430,8430,8430,0
20250508,191900,207759365,8430,8430,8430,8430,0
20250508,191800,207759365,8430,8430,8430,8430,0
20250508,191700,207759365,8430,8430,8430,8430,0
20250508,191600,207759365,8430,8430,8430,8430,0
20250508,191500,207759365,8430,8430,8430,8430,0
20250508,191400,207759365,8430,8430,8430,8430,0
20250508,191300,207759365,8430,8430,8430,8430,0
20250508,191200,207759365,8430,8430,8430,8430,0
20250508,191100,207759365,8430,8430,8430,8430,0
20250508,191000,207759365,8430,8430,8430,8430,0
20250508,190900,207759365,8430,8430,8430,8430,0
20250508,190800,207759365,8430,8430,8430,8430,0
20250508,190700,207759365,8430,8430,8430,8430,0
20250508,190600,207759365,8430,8430,8430,8430,0
20250508,190500,207759365,8430,8430,8430,8430,0
20250508,190400,207759365,8430,8430,8430,8430,0
20250508,190300,207759365,8430,8430,8430,8430,0
20250508,190200,207759365,8430,8430,8430,8430,0
20250508,190100,207759365,8430,8430,8430,8430,0
20250508,190000,207759365,8430,8430,8430,8430,864
20250508,185900,207759365,8430,8430,8430,8430,0
20250508,185800,207759365,8430,8430,8430,8430,0
20250508,185700,207759365,8430,8430,8430,8430,0
20250508,185600,207759365,8430,8430,8430,8430,0
20250508,185500,207759365,8430,8430,8430,8430,0
20250508,185400,207759365,8430,8430,8430,8430,0
20250508,185300,207759365,8430,8430,8430,8430,0
20250508,185200,207759365,8430,8430,8430,8430,0
20250508,185100,207759365,8430,8430,8430,8430,0
20250508,185000,207759365,8430,8430,8430,8430,0
20250508,184900,207759365,8430,8430,8430,8430,0
20250508,184800,207759365,8430,8430,8430,8430,0
20250508,184700,207759365,8430,8430,8430,8430,0
20250508,184600,207759365,8430,8430,8430,8430,0
20250508,184500,207759365,8430,8430,8430,8430,0
20250508,184400,207759365,8430,8430,8430,8430,0
20250508,184300,207759365,8430,8430,8430,8430,0
20250508,184200,207759365,8430,8430,8430,8430,0
20250508,184100,207759365,8430,8430,8430,8430,0
20250508,184000,207759365,8430,8430,8430,8430,0
20250508,183900,207759365,8430,8430,8430,8430,0
20250508,183800,207759365,8430,8430,8430,8430,0
20250508,183700,207759365,8430,8430,8430,8430,0
20250508,183600,207759365,8430,8430,8430,8430,0
20250508,183500,207759365,8430,8430,8430,8430,0
20250508,183400,207759365,8430,8430,8430,8430,0
20250508,183300,207759365,8430,8430,8430,8430,0
20250508,183200,207759365,8430,8430,8430,8430,0
20250508,183100,207759365,8430,8430,8430,8430,0
20250508,183000,207759365,8430,8430,8430,8430,864
20250508,182900,207759365,8430,8430,8430,8430,0
20250508,182800,207759365,8430,8430,8430,8430,0
20250508,182700,207759365,8430,8430,8430,8430,0
20250508,182600,207759365,8430,8430,8430,8430,0
20250508,182500,207759365,8430,8430,8430,8430,0
20250508,182400,207759365,8430,8430,8430,8430,0
20250508,182300,207759365,8430,8430,8430,8430,0
20250508,182200,207759365,8430,8430,8430,8430,0
20250508,182100,207759365,8430,8430,8430,8430,0
20250508,182000,207759365,8430,8430,8430,8430,0
20250508,181900,207759365,8430,8430,8430,8430,0
20250508,181800,207759365,8430,8430,8430,8430,0
20250508,181700,207759365,8430,8430,8430,8430,0
20250508,181600,207759365,8430,8430,8430,8430,0
20250508,181500,207759365,8430,8430,8430,8430,0
20250508,181400,207759365,8430,8430,8430,8430,0
20250508,181300,207759365,8430,8430,8430,8430,0
20250508,181200,207759365,8430,8430,8430,8430,0
20250508,181100,207759365,8430,8430,8430,8430,0
20250508,181000,207759365,8430,8430,8430,8430,0
20250508,180900,207759365,8430,8430,8430,8430,0
20250508,180800,207759365,8430,8430,8430,8430,0
20250508,180700,207759365,8430,8430,8430,8430,0
20250508,180600,207759365,8430,8430,8430,8430,0
20250508,180500,207759365,8430,8430,8430,8430,0
20250508,180400,207759365,8430,8430,8430,8430,0
20250508,180300,207759365,8430,8430,8430,8430,0
20250508,180200,207759365,8430,8430,8430,8430,0
20250508,180100,207759365,8430,8430,8430,8430,0
20250508,180000,207759365,8430,8430,8430,8430,864
20250508,175900,207759365,8430,8430,8430,8430,0
20250508,175800,207759365,8430,8430,8430,8430,0
20250508,175700,207759365,8430,8430,8430,8430,0
20250508,175600,207759365,8430,8430,8430,8430,0
20250508,175500,207759365,8430,8430,8430,8430,0
20250508,175400,207759365,8430,8430,8430,8430,0
20250508,175300,207759365,8430,8430,8430,8430,0
20250508,175200,207759365,8430,8430,8430,8430,0
20250508,175100,207759365,8430,8430,8430,8430,0
20250508,175000,207759365,8430,8430,8430,8430,0
20250508,174900,207759365,8430,8430,8430,8430,0
20250508,174800,207759365,8430,8430,8430,8430,0
20250508,174700,207759365,8430,8430,8430,8430,0
20250508,174600,207759365,8430,8430,8430,8430,0
20250508,174500,207759365,8430,8430,8430,8430,0
20250508,174400,207759365,8430,8430,8430,8430,0
20250508,174300,207759365,8430,8430,8430,8430,0
20250508,174200,207759365,8430,8430,8430,8430,0
20250508,174100,207759365,8430,8430,8430,8430,0
20250508,174000,207759365,8430,8430,8430,8430,0
20250508,173900,207759365,8430,8430,8430,8430,0
20250508,173800,207759365,8430,8430,8430,8430,0
20250508,173700,207759365,8430,8430,8430,8430,0
20250508,173600,207759365,8430,8430,8430,8430,0
20250508,173500,207759365,8430,8430,8430,8430,0
20250508,173400,207759365,8430,8430,8430,8430,0
20250508,173300,207759365,8430,8430,8430,8430,0
20250508,173200,207759365,8430,8430,8430,8430,0
20250508,173100,207759365,8430,8430,8430,8430,0
20250508,173000,207759365,8430,8430,8430,8430,864
20250508,172900,207759365,8430,8430,8430,8430,0
20250508,172800,207759365,8430,8430,8430,8430,0
20250508,172700,207759365,8430,8430,8430,8430,0
20250508,172600,207759365,8430,8430,8430,8430,0
20250508,172500,207759365,8430,8430,8430,8430,0
20250508,172400,207759365,8430,8430,8430,8430,0
20250508,172300,207759365,8430,8430,8430,8430,0
20250508,172200,207759365,8430,8430,8430,8430,0
20250508,172100,207759365,8430,8430,8430,8430,0
20250508,172000,207759365,8430,8430,8430,8430,0
20250508,171900,207759365,8430,8430,8430,8430,0
20250508,171800,207759365,8430,8430,8430,8430,0
20250508,171700,207759365,8430,8430,8430,8430,0
20250508,171600,207759365,8430,8430,8430,8430,0
20250508,171500,207759365,8430,8430,8430,8430,0
20250508,171400,207759365,8430,8430,8430,8430,0
20250508,171300,207759365,8430,8430,8430,8430,0
20250508,171200,207759365,8430,8430,8430,8430,0
20250508,171100,207759365,8430,8430,8430,8430,0
20250508,171000,207759365,8430,8430,8430,8430,0
20250508,170900,207759365,8430,8430,8430,8430,0
20250508,170800,207759365,8430,8430,8430,8430,0
20250508,170700,207759365,8430,8430,8430,8430,0
20250508,170600,207759365,8430,8430,8430,8430,0
20250508,170500,207759365,8430,8430,8430,8430,0
20250508,170400,207759365,8430,8430,8430,8430,0
20250508,170300,207759365,8430,8430,8430,8430,0
20250508,170200,207759365,8430,8430,8430,8430,0
20250508,170100,207759365,8430,8430,8430,8430,0
20250508,170000,207759365,8430,8430,8430,8430,864
20250508,165900,207759365,8430,8430,8430,8430,0
20250508,165800,207759365,8430,8430,8430,8430,0
20250508,165700,207759365,8430,8430,8430,8430,0
20250508,165600,207759365,8430,8430,8430,8430,0
20250508,165500,207759365,8430,8430,8430,8430,0
20250508,165400,207759365,8430,8430,8430,8430,0
20250508,165300,207759365,8430,8430,8430,8430,0
20250508,165200,207759365,8430,8430,8430,8430,0
20250508,165100,207759365,8430,8430,8430,8430,0
20250508,165000,207759365,8430,8430,8430,8430,0
20250508,164900,207759365,8430,8430,8430,8430,0
20250508,164800,207759365,8430,8430,8430,8430,0
20250508,164700,207759365,8430,8430,8430,8430,0
20250508,164600,207759365,8430,8430,8430,8430,0
20250508,164500,207759365,8430,8430,8430,8430,0
20250508,164400,207759365,8430,8430,8430,8430,0
20250508,164300,207759365,8430,8430,8430,8430,0
20250508,164200,207759365,8430,8430,8430,8430,0
20250508,164100,207759365,8430,8430,8430,8430,0
20250508,164000,207759365,8430,8430,8430,8430,0
20250508,163900,207759365,8430,8430,8430,8430,0
20250508,163800,207759365,8430,8430,8430,8430,0
20250508,163700,207759365,8430,8430,8430,8430,0
20250508,163600,207759365,8430,8430,8430,8430,0
20250508,163500,207759365,8430,8430,8430,8430,0
20250508,163400,207759365,8430,8430,8430,8430,0
20250508,163300,207759365,8430,8430,8430,8430,0
20250508,163200,207759365,8430,8430,8430,8430,0
20250508,163100,207759365,8430,8430,8430,8430,0
20250508,163000,207759365,8430,8430,8430,8430,864
20250508,162900,207759365,8430,8430,8430,8430,0
20250508,162800,207759365,8430,8430,8430,8430,0
20250508,162700,207759365,8430,8430,8430,8430,0
20250508,162600,207759365,8430,8430,8430,8430,0
20250508,162500,207759365,8430,8430,8430,8430,0
20250508,162400,207759365,8430,8430,8430,8430,0
20250508,162300,207759365,8430,8430,8430,8430,0
20250508,162200,207759365,8430,8430,8430,8430,0
20250508,162100,207759365,8430,8430,8430,8430,0
20250508,162000,207759365,8430,8430,8430,8430,0
20250508,161900,207759365,8430,8430,8430,8430,0
20250508,161800,207759365,8430,8430,8430,8430,0
20250508,161700,207759365,8430,8430,8430,8430,0
20250508,161600,207759365,8430,8430,8430,8430,0
20250508,161500,207759365,8430,8430,8430,8430,0
20250508,161400,207759365,8430,8430,8430,8430,0
20250508,161300,207759365,8430,8430,8430,8430,0
20250508,161200,207759365,8430,8430,8430,8430,0
20250508,161100,207759365,8430,8430,8430,8430,0
20250508,161000,207759365,8430,8430,8430,8430,0
20250508,160900,207759365,8430,8430,8430,8430,0
20250508,160800,207759365,8430,8430,8430,8430,0
20250508,160700,207759365,8430,8430,8430,8430,0
20250508,160600,207759365,8430,8430,8430,8430,0
20250508,160500,207759365,8430,8430,8430,8430,0
20250508,160400,207759365,8430,8430,8430,8430,0
20250508,160300,207759365,8430,8430,8430,8430,0
20250508,160200,207759365,8430,8430,8430,8430,0
20250508,160100,207759365,8430,8430,8430,8430,0
20250508,160000,207759365,8430,8430,8430,8430,864
20250508,155900,207759365,8430,8430,8430,8430,0
20250508,155800,207759365,8430,8430,8430,8430,0
20250508,155700,207759365,8430,8430,8430,8430,0
20250508,155600,207759365,8430,8430,8430,8430,0
20250508,155500,207759365,8430,8430,8430,8430,0
20250508,155400,207759365,8430,8430,8430,8430,0
20250508,155300,207759365,8430,8430,8430,8430,0
20250508,155200,207759365,8430,8430,8430,8430,0
20250508,155100,207759365,8430,8430,8430,8430,0
20250508,155000,207759365,8430,8430,8430,8430,0
20250508,154900,207759365,8430,8430,8430,8430,0
20250508,154800,207759365,8430,8430,8430,8430,0
20250508,154700,207759365,8430,8430,8430,8430,0
20250508,154600,207759365,8430,8430,8430,8430,0
20250508,154500,207759365,8430,8430,8430,8430,0
20250508,154400,207759365,8430,8430,8430,8430,0
20250508,154300,207759365,8430,8430,8430,8430,0
20250508,154200,207759365,8430,8430,8430,8430,0
20250508,154100,207759365,8430,8430,8430,8430,0
20250508,154000,207759365,8430,8430,8430,8430,0
20250508,153900,207759365,8430,8430,8430,8430,0
20250508,153800,207759365,8430,8430,8430,8430,0
20250508,153700,207759365,8430,8430,8430,8430,0
20250508,153600,207759365,8430,8430,8430,8430,0
20250508,153500,207759365,8430,8430,8430,8430,0
20250508,153400,207759365,8430,8430,8430,8430,0
20250508,153300,207759365,8430,8430,8430,8430,0
20250508,153200,207759365,8430,8430,8430,8430,0
20250508,153100,207759365,8430,8430,8430,8430,0
20250508,153000,207759365,8430,8430,8430,8430,1728
20250508,152900,200475845,8430,8430,8430,8430,0
20250508,152800,200475845,8430,8430,8430,8430,0
20250508,152700,200475845,8430,8430,8430,8430,0
20250508,152600,200475845,8430,8430,8430,8430,0
20250508,152500,200475845,8430,8430,8430,8430,0
20250508,152400,200475845,8430,8430,8430,8430,0
20250508,152300,200475845,8430,8430,8430,8430,0
20250508,152200,200475845,8430,8430,8430,8430,0
20250508,152100,200475845,8430,8430,8430,8430,0
20250508,152000,200475845,8430,8430,8430,8430,0
20250508,151900,200475845,8430,8430,8430,8430,2
20250508,151800,200458985,8430,8430,8430,8430,2
20250508,151700,200442125,8430,8430,8430,8430,5
20250508,151600,200399975,8380,8420,8420,8380,105
20250508,151500,199517775,8430,8420,8430,8420,7
20250508,151400,199458815,8430,8430,8430,8430,1
20250508,151300,199450385,8420,8420,8420,8420,0
20250508,151200,199450385,8420,8420,8420,8420,0
20250508,151100,199450385,8420,8420,8420,8420,100
20250508,151000,198608385,8430,8430,8430,8430,60
20250508,150900,198102585,8430,8430,8430,8430,30
20250508,150800,197849685,8430,8430,8430,8430,7
20250508,150700,197790675,8430,8430,8430,8430,0
20250508,150600,197790675,8430,8430,8430,8430,86
20250508,150500,197065695,8430,8430,8430,8430,16
20250508,150400,196930815,8420,8420,8420,8420,0
20250508,150300,196930815,8420,8420,8420,8420,463
20250508,150200,193032355,8420,8420,8420,8420,3
20250508,150100,193007095,8370,8370,8370,8370,0
20250508,150000,193007095,8370,8370,8370,8370,0
20250508,145900,193007095,8370,8370,8370,8370,0
20250508,145800,193007095,8370,8370,8370,8370,0
20250508,145700,193007095,8370,8420,8420,8370,751
20250508,145600,186720325,8420,8400,8420,8400,339
20250508,145500,183872545,8420,8420,8420,8420,0
20250508,145400,183872545,8420,8420,8420,8420,0
20250508,145300,183872545,8420,8420,8420,8420,13
20250508,145200,183763085,8420,8390,8420,8370,662
20250508,145100,178213015,8410,8410,8410,8410,0
20250508,145000,178213015,8410,8410,8410,8410,1
20250508,144900,178204605,8410,8410,8410,8410,1
20250508,144800,178196195,8420,8420,8420,8420,0
20250508,144700,178196195,8420,8420,8420,8420,0
20250508,144600,178196195,8420,8420,8420,8420,0
20250508,144500,178196195,8420,8420,8420,8420,1
20250508,144400,178187775,8420,8420,8420,8420,0
20250508,144300,178187775,8420,8420,8420,8420,0
20250508,144200,178187775,8420,8420,8420,8420,0
20250508,144100,178187775,8420,8420,8420,8420,0
20250508,144000,178187775,8420,8370,8420,8370,2
20250508,143900,178170985,8370,8370,8370,8370,0
20250508,143800,178170985,8370,8370,8370,8370,0
20250508,143700,178170985,8370,8370,8370,8370,0
20250508,143600,178170985,8370,8370,8370,8370,1
20250508,143500,178162615,8400,8400,8400,8400,0
20250508,143400,178162615,8400,8400,8400,8400,0
20250508,143300,178162615,8400,8400,8400,8400,0
20250508,143200,178162615,8400,8400,8400,8385,7
20250508,143100,178103845,8400,8400,8400,8400,50
20250508,143000,177683845,8400,8400,8400,8400,1
20250508,142900,177675445,8400,8400,8400,8400,0
20250508,142800,177675445,8400,8400,8400,8400,0
20250508,142700,177675445,8400,8400,8400,8400,0
20250508,142600,177675445,8400,8400,8400,8400,0
20250508,142500,177675445,8400,8400,8400,8400,0
20250508,142400,177675445,8400,8400,8400,8400,0
20250508,142300,177675445,8400,8400,8400,8400,2
20250508,142200,177658645,8430,8430,8430,8430,0
20250508,142100,177658645,8430,8430,8430,8430,147
20250508,142000,176419435,8430,8430,8430,8430,0
20250508,141900,176419435,8430,8430,8430,8430,0
20250508,141800,176419435,8430,8430,8430,8430,0
20250508,141700,176419435,8430,8430,8430,8430,2
20250508,141600,176402575,8400,8400,8400,8400,38
20250508,141500,176083375,8400,8400,8400,8400,12
20250508,141400,175982575,8440,8440,8440,8440,0
20250508,141300,175982575,8440,8440,8440,8440,11
20250508,141200,175889735,8440,8440,8440,8440,0
20250508,141100,175889735,8440,8440,8440,8440,0
20250508,141000,175889735,8440,8440,8440,8440,0
20250508,140900,175889735,8440,8440,8440,8440,0
20250508,140800,175889735,8440,8440,8440,8440,230
20250508,140700,173948535,8440,8440,8440,8440,0
20250508,140600,173948535,8440,8440,8440,8440,0
20250508,140500,173948535,8440,8440,8440,8440,0
20250508,140400,173948535,8440,8440,8440,8440,0
20250508,140300,173948535,8440,8440,8440,8440,0
20250508,140200,173948535,8440,8440,8440,8440,0
20250508,140100,173948535,8440,8440,8440,8440,25
20250508,140000,173737535,8400,8400,8400,8400,0
20250508,135900,173737535,8400,8400,8400,8400,0
20250508,135800,173737535,8400,8400,8400,8400,0
20250508,135700,173737535,8400,8400,8400,8400,0
20250508,135600,173737535,8400,8400,8400,8400,0
20250508,135500,173737535,8400,8400,8400,8400,0
20250508,135400,173737535,8400,8400,8400,8400,0
20250508,135300,173737535,8400,8400,8400,8400,4
20250508,135200,173703935,8400,8450,8450,8400,53
20250508,135100,173258355,8450,8410,8450,8410,83
20250508,135000,172560205,8410,8410,8410,8410,0
20250508,134900,172560205,8410,8410,8410,8410,3
20250508,134800,172534975,8450,8450,8450,8450,16
20250508,134700,172399775,8430,8430,8430,8430,0
20250508,134600,172399775,8430,8430,8430,8430,0
20250508,134500,172399775,8430,8430,8430,8430,0
20250508,134400,172399775,8430,8450,8450,8430,45
20250508,134300,172019825,8450,8410,8450,8410,77
20250508,134200,171372095,8450,8450,8450,8450,15
20250508,134100,171245345,8450,8440,8450,8440,77
20250508,134000,170595435,8440,8440,8440,8440,5
20250508,133900,170553235,8410,8410,8410,8410,0
20250508,133800,170553235,8410,8410,8410,8410,0
20250508,133700,170553235,8410,8410,8410,8410,0
20250508,133600,170553235,8410,8410,8410,8410,10
20250508,133500,170469135,8440,8440,8440,8440,10
20250508,133400,170384735,8400,8400,8400,8400,0
20250508,133300,170384735,8400,8400,8400,8400,0
20250508,133200,170384735,8400,8400,8400,8400,0
20250508,133100,170384735,8400,8400,8400,8400,0
20250508,133000,170384735,8400,8400,8400,8400,0
20250508,132900,170384735,8400,8400,8400,8400,0
20250508,132800,170384735,8400,8400,8400,8400,0
20250508,132700,170384735,8400,8430,8440,8400,191
20250508,132600,168774620,8430,8430,8430,8430,0
20250508,132500,168774620,8430,8430,8430,8430,10
20250508,132400,168690320,8415,8415,8415,8415,0
20250508,132300,168690320,8415,8415,8415,8415,1
20250508,132200,168681905,8430,8430,8430,8430,0
20250508,132100,168681905,8430,8430,8430,8430,0
20250508,132000,168681905,8430,8430,8430,8430,0
20250508,131900,168681905,8430,8415,8430,8415,4
20250508,131800,168648200,8410,8410,8410,8410,0
20250508,131700,168648200,8410,8410,8410,8410,0
20250508,131600,168648200,8410,8410,8410,8410,0
20250508,131500,168648200,8410,8410,8410,8410,0
20250508,131400,168648200,8410,8410,8410,8410,25
20250508,131300,168437950,8400,8400,8400,8400,0
20250508,131200,168437950,8400,8400,8400,8400,1
20250508,131100,168429550,8400,8410,8410,8400,14
20250508,131000,168311900,8410,8410,8410,8410,15
20250508,130900,168185750,8410,8410,8410,8410,15
20250508,130800,168059600,8410,8410,8410,8410,0
20250508,130700,168059600,8410,8410,8410,8410,0
20250508,130600,168059600,8410,8410,8410,8410,0
20250508,130500,168059600,8410,8410,8410,8410,7
20250508,130400,168000730,8420,8420,8420,8420,0
20250508,130300,168000730,8420,8420,8420,8420,0
20250508,130200,168000730,8420,8420,8420,8420,0
20250508,130100,168000730,8420,8420,8420,8420,0
20250508,130000,168000730,8420,8370,8420,8370,304
20250508,125900,165456050,8370,8390,8390,8370,60
20250508,125800,164953190,8430,8430,8430,8430,7
20250508,125700,164894180,8440,8440,8440,8440,0
20250508,125600,164894180,8440,8440,8440,8440,0
20250508,125500,164894180,8440,8440,8440,8440,1
20250508,125400,164885740,8390,8390,8390,8390,0
20250508,125300,164885740,8390,8390,8390,8390,0
20250508,125200,164885740,8390,8390,8390,8390,0
20250508,125100,164885740,8390,8390,8390,8390,0
20250508,125000,164885740,8390,8390,8390,8390,0
20250508,124900,164885740,8390,8390,8390,8390,0
20250508,124800,164885740,8390,8390,8390,8390,0
20250508,124700,164885740,8390,8390,8390,8390,0
20250508,124600,164885740,8390,8390,8390,8390,49
20250508,124500,164474630,8440,8440,8440,8440,0
20250508,124400,164474630,8440,8440,8440,8440,0
20250508,124300,164474630,8440,8440,8440,8440,0
20250508,124200,164474630,8440,8440,8440,8440,2
20250508,124100,164457750,8440,8440,8440,8440,0
20250508,124000,164457750,8440,8440,8440,8440,0
20250508,123900,164457750,8440,8440,8440,8440,0
20250508,123800,164457750,8440,8440,8440,8440,0
20250508,123700,164457750,8440,8410,8440,8390,224
20250508,123600,162574520,8440,8410,8450,8410,168
20250508,123500,161157210,8470,8470,8470,8470,0
20250508,123400,161157210,8470,8470,8470,8470,0
20250508,123300,161157210,8470,8470,8470,8470,0
20250508,123200,161157210,8470,8470,8470,8470,0
20250508,123100,161157210,8470,8470,8470,8470,0
20250508,123000,161157210,8470,8470,8470,8470,0
20250508,122900,161157210,8470,8470,8470,8470,0
20250508,122800,161157210,8470,8470,8470,8470,0
20250508,122700,161157210,8470,8470,8470,8470,0
20250508,122600,161157210,8470,8470,8470,8470,0
20250508,122500,161157210,8470,8470,8470,8470,0
20250508,122400,161157210,8470,8470,8470,8470,1
20250508,122300,161148740,8470,8470,8470,8470,0
20250508,122200,161148740,8470,8470,8470,8470,0
20250508,122100,161148740,8470,8450,8470,8450,68
20250508,122000,160573740,8450,8450,8470,8450,24
20250508,121900,160370640,8450,8450,8450,8450,15
20250508,121800,160243890,8400,8400,8400,8400,0
20250508,121700,160243890,8400,8400,8400,8400,0
20250508,121600,160243890,8400,8400,8400,8400,1
20250508,121500,160235490,8460,8460,8460,8460,14
20250508,121400,160117050,8460,8460,8460,8460,0
20250508,121300,160117050,8460,8460,8460,8460,0
20250508,121200,160117050,8460,8460,8460,8460,5
20250508,121100,160074750,8460,8460,8460,8460,40
20250508,121000,159736350,8400,8400,8400,8390,87
20250508,120900,159005830,8400,8400,8400,8400,0
20250508,120800,159005830,8400,8400,8400,8400,0
20250508,120700,159005830,8400,8400,8400,8400,0
20250508,120600,159005830,8400,8410,8410,8400,30
20250508,120500,158753680,8470,8470,8470,8470,0
20250508,120400,158753680,8470,8470,8470,8470,0
20250508,120300,158753680,8470,8470,8470,8470,0
20250508,120200,158753680,8470,8470,8470,8470,0
20250508,120100,158753680,8470,8410,8470,8410,167
20250508,120000,157349030,8450,8450,8450,8450,0
20250508,115900,157349030,8450,8450,8450,8450,0
20250508,115800,157349030,8450,8450,8450,8450,2
20250508,115700,157332130,8450,8450,8450,8450,0
20250508,115600,157332130,8450,8450,8450,8450,3
20250508,115500,157306780,8410,8410,8410,8410,1
20250508,115400,157298370,8460,8460,8460,8460,0
20250508,115300,157298370,8460,8460,8460,8460,205
20250508,115200,155564070,8460,8460,8460,8460,0
20250508,115100,155564070,8460,8460,8460,8460,0
20250508,115000,155564070,8460,8460,8460,8460,1
20250508,114900,155555610,8460,8460,8460,8460,7
20250508,114800,155496390,8470,8470,8470,8470,0
20250508,114700,155496390,8470,8470,8470,8470,1
20250508,114600,155487920,8460,8460,8460,8460,0
20250508,114500,155487920,8460,8460,8460,8460,0
20250508,114400,155487920,8460,8460,8460,8460,0
20250508,114300,155487920,8460,8460,8460,8460,0
20250508,114200,155487920,8460,8470,8470,8460,122
20250508,114100,154455580,8460,8460,8460,8460,0
20250508,114000,154455580,8460,8460,8460,8460,50
20250508,113900,154032580,8390,8390,8390,8390,0
20250508,113800,154032580,8390,8390,8390,8390,0
20250508,113700,154032580,8390,8480,8480,8390,23
20250508,113600,153839160,8480,8480,8480,8480,0
20250508,113500,153839160,8480,8480,8480,8480,0
20250508,113400,153839160,8480,8480,8480,8480,0
20250508,113300,153839160,8480,8440,8480,8370,244
20250508,113200,151784160,8450,8450,8450,8450,0
20250508,113100,151784160,8450,8450,8450,8450,0
20250508,113000,151784160,8450,8450,8450,8450,0
20250508,112900,151784160,8450,8450,8450,8450,0
20250508,112800,151784160,8450,8450,8450,8450,1160
20250508,112700,141982160,8470,8470,8470,8470,0
20250508,112600,141982160,8470,8495,8495,8470,187
20250508,112500,140395090,8500,8500,8500,8500,63
20250508,112400,139859590,8500,8500,8500,8500,256
20250508,112300,137683590,8500,8500,8500,8500,0
20250508,112200,137683590,8500,8490,8500,8490,2512
20250508,112100,116339730,8490,8490,8490,8490,0
20250508,112000,116339730,8490,8490,8490,8490,3
20250508,111900,116314260,8490,8490,8490,8490,15
20250508,111800,116186910,8490,8490,8490,8490,0
20250508,111700,116186910,8490,8490,8490,8490,4
20250508,111600,116152950,8490,8490,8490,8490,1
20250508,111500,116144460,8490,8490,8490,8490,0
20250508,111400,116144460,8490,8490,8490,8490,0
20250508,111300,116144460,8490,8480,8490,8480,26
20250508,111200,115923920,8490,8450,8490,8450,202
20250508,111100,114216940,8450,8450,8450,8450,0
20250508,111000,114216940,8450,8460,8460,8450,708
20250508,110900,108227330,8500,8500,8500,8500,0
20250508,110800,108227330,8500,8500,8500,8500,1
20250508,110700,108218830,8500,8500,8500,8500,0
20250508,110600,108218830,8500,8500,8500,8500,3
20250508,110500,108193330,8460,8500,8500,8460,3
20250508,110400,108167910,8440,8500,8500,8440,942
20250508,110300,100168870,8500,8490,8500,8490,733
20250508,110200,93938670,8500,8500,8500,8500,0
20250508,110100,93938670,8500,8480,8500,8450,708
20250508,110000,87930280,8460,8460,8460,8460,0
20250508,105900,87930280,8460,8460,8460,8460,51
20250508,105800,87498820,8460,8470,8480,8460,555
20250508,105700,82793940,8470,8470,8470,8470,471
20250508,105600,78804570,8460,8460,8460,8460,0
20250508,105500,78804570,8460,8460,8460,8460,6
20250508,105400,78753810,8470,8470,8470,8470,0
20250508,105300,78753810,8470,8470,8470,8470,7
20250508,105200,78694520,8470,8470,8470,8470,29
20250508,105100,78448890,8480,8470,8480,8470,15
20250508,105000,78321740,8480,8470,8480,8470,215
20250508,104900,76500640,8420,8420,8460,8420,2150
20250508,104800,58342300,8420,8410,8420,8410,7
20250508,104700,58283410,8420,8420,8420,8420,1
20250508,104600,58274990,8420,8420,8420,8420,30
20250508,104500,58022390,8420,8420,8420,8420,11
20250508,104400,57929770,8420,8420,8420,8420,0
20250508,104300,57929770,8420,8420,8420,8420,0
20250508,104200,57929770,8420,8420,8420,8420,0
20250508,104100,57929770,8420,8410,8420,8410,172
20250508,104000,56483200,8410,8390,8420,8390,771
20250508,103900,49996360,8410,8390,8410,8390,46
20250508,103800,49610400,8380,8380,8380,8380,0
20250508,103700,49610400,8380,8380,8380,8380,0
20250508,103600,49610400,8380,8380,8380,8380,29
20250508,103500,49367380,8400,8400,8400,8400,0
20250508,103400,49367380,8400,8400,8400,8400,0
20250508,103300,49367380,8400,8400,8400,8400,1
20250508,103200,49358980,8380,8380,8380,8380,4
20250508,103100,49325460,8420,8420,8420,8420,11
20250508,103000,49232840,8430,8430,8430,8430,0
20250508,102900,49232840,8430,8430,8430,8430,0
20250508,102800,49232840,8430,8430,8430,8430,0
20250508,102700,49232840,8430,8430,8430,8430,0
20250508,102600,49232840,8430,8430,8430,8430,22
20250508,102500,49047380,8430,8430,8430,8430,0
20250508,102400,49047380,8430,8430,8430,8430,11
20250508,102300,48954650,8410,8410,8410,8410,0
20250508,102200,48954650,8410,8410,8410,8410,75
20250508,102100,48323900,8430,8430,8430,8430,0
20250508,102000,48323900,8430,8420,8430,8420,114
20250508,101900,47362990,8420,8420,8420,8420,0
20250508,101800,47362990,8420,8420,8420,8420,3
20250508,101700,47337730,8420,8420,8420,8420,1
20250508,101600,47329310,8430,8430,8430,8430,0
20250508,101500,47329310,8430,8430,8430,8430,0
20250508,101400,47329310,8430,8430,8430,8430,0
20250508,101300,47329310,8430,8430,8430,8430,0
20250508,101200,47329310,8430,8430,8430,8430,0
20250508,101100,47329310,8430,8430,8430,8430,0
20250508,101000,47329310,8430,8400,8430,8400,1811
20250508,100900,32095310,8400,8420,8420,8400,4
20250508,100800,32061670,8420,8370,8420,8360,1097
20250508,100700,22851160,8390,8390,8390,8390,0
20250508,100600,22851160,8390,8390,8390,8390,0
20250508,100500,22851160,8390,8390,8390,8390,2
20250508,100400,22834380,8320,8320,8320,8320,0
20250508,100300,22834380,8320,8320,8320,8320,2
20250508,100200,22817740,8320,8340,8340,8320,324
20250508,100100,20115980,8340,8340,8340,8340,0
20250508,100000,20115980,8340,8340,8340,8340,0
20250508,095900,20115980,8340,8360,8380,8340,408
20250508,095800,16697310,8360,8360,8360,8360,1
20250508,095700,16688950,8320,8320,8320,8320,0
20250508,095600,16688950,8320,8320,8320,8320,0
20250508,095500,16688950,8320,8320,8350,8320,158
20250508,095400,15370130,8350,8350,8350,8350,0
20250508,095300,15370130,8350,8350,8350,8350,0
20250508,095200,15370130,8350,8350,8350,8350,1
20250508,095100,15361780,8330,8350,8350,8330,114
20250508,095000,14412120,8350,8340,8350,8330,21
20250508,094900,14237160,8340,8340,8340,8340,3
20250508,094800,14212140,8350,8360,8360,8350,581
20250508,094700,9355090,8380,8380,8380,8380,0
20250508,094600,9355090,8380,8380,8380,8380,0
20250508,094500,9355090,8380,8380,8380,8380,0
20250508,094400,9355090,8380,8380,8380,8380,1
20250508,094300,9346710,8380,8350,8380,8350,42
20250508,094200,8995110,8380,8380,8380,8380,2
20250508,094100,8978350,8350,8350,8350,8350,0
20250508,094000,8978350,8350,8380,8380,8350,19
20250508,093900,8819160,8350,8350,8350,8350,27
20250508,093800,8593710,8340,8340,8340,8340,1
20250508,093700,8585370,8390,8390,8390,8390,8
20250508,093600,8518250,8390,8390,8390,8390,38
20250508,093500,8199430,8390,8390,8390,8390,0
20250508,093400,8199430,8390,8340,8390,8330,21
20250508,093300,8024190,8330,8330,8330,8330,0
20250508,093200,8024190,8330,8330,8330,8330,0
20250508,093100,8024190,8330,8390,8390,8330,52
20250508,093000,7587970,8390,8390,8390,8390,1
20250508,092900,7579580,8390,8390,8390,8390,0
20250508,092800,7579580,8390,8390,8390,8390,0
20250508,092700,7579580,8390,8330,8390,8330,26
20250508,092600,7361560,8390,8390,8390,8390,0
20250508,092500,7361560,8390,8390,8390,8390,4
20250508,092400,7328000,8390,8390,8390,8390,0
20250508,092300,7328000,8390,8390,8390,8390,0
20250508,092200,7328000,8390,8390,8390,8390,0
20250508,092100,7328000,8390,8390,8390,8390,79
20250508,092000,6665190,8390,8390,8390,8390,0
20250508,091900,6665190,8390,8390,8390,8390,0
20250508,091800,6665190,8390,8390,8390,8390,0
20250508,091700,6665190,8390,8390,8390,8390,0
20250508,091600,6665190,8390,8390,8390,8390,0
20250508,091500,6665190,8390,8390,8390,8390,0
20250508,091400,6665190,8390,8390,8390,8390,46
20250508,091300,6279250,8390,8330,8390,8330,105
20250508,091200,5404300,8365,8400,8400,8365,7
20250508,091100,5345570,8420,8420,8420,8420,0
20250508,091000,5345570,8420,8420,8420,8420,0
20250508,090900,5345570,8420,8420,8420,8420,0
20250508,090800,5345570,8420,8420,8420,8420,0
20250508,090700,5345570,8420,8420,8420,8420,0
20250508,090600,5345570,8420,8400,8420,8400,34
20250508,090500,5059750,8340,8340,8340,8340,0
20250508,090400,5059750,8340,8320,8340,8320,33
20250508,090300,4785090,8320,8320,8320,8320,0
20250508,090200,4785090,8320,8320,8320,8320,0
20250508,090100,4785090,8320,8330,8330,8300,465
20250508,090000,916300,8330,8330,8330,8330,110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193000 207759365 8430 8430 8430 8430 864
3 20250508 192900 207759365 8430 8430 8430 8430 0
4 20250508 192800 207759365 8430 8430 8430 8430 0
5 20250508 192700 207759365 8430 8430 8430 8430 0
6 20250508 192600 207759365 8430 8430 8430 8430 0
7 20250508 192500 207759365 8430 8430 8430 8430 0
8 20250508 192400 207759365 8430 8430 8430 8430 0
9 20250508 192300 207759365 8430 8430 8430 8430 0
10 20250508 192200 207759365 8430 8430 8430 8430 0
11 20250508 192100 207759365 8430 8430 8430 8430 0
12 20250508 192000 207759365 8430 8430 8430 8430 0
13 20250508 191900 207759365 8430 8430 8430 8430 0
14 20250508 191800 207759365 8430 8430 8430 8430 0
15 20250508 191700 207759365 8430 8430 8430 8430 0
16 20250508 191600 207759365 8430 8430 8430 8430 0
17 20250508 191500 207759365 8430 8430 8430 8430 0
18 20250508 191400 207759365 8430 8430 8430 8430 0
19 20250508 191300 207759365 8430 8430 8430 8430 0
20 20250508 191200 207759365 8430 8430 8430 8430 0
21 20250508 191100 207759365 8430 8430 8430 8430 0
22 20250508 191000 207759365 8430 8430 8430 8430 0
23 20250508 190900 207759365 8430 8430 8430 8430 0
24 20250508 190800 207759365 8430 8430 8430 8430 0
25 20250508 190700 207759365 8430 8430 8430 8430 0
26 20250508 190600 207759365 8430 8430 8430 8430 0
27 20250508 190500 207759365 8430 8430 8430 8430 0
28 20250508 190400 207759365 8430 8430 8430 8430 0
29 20250508 190300 207759365 8430 8430 8430 8430 0
30 20250508 190200 207759365 8430 8430 8430 8430 0
31 20250508 190100 207759365 8430 8430 8430 8430 0
32 20250508 190000 207759365 8430 8430 8430 8430 864
33 20250508 185900 207759365 8430 8430 8430 8430 0
34 20250508 185800 207759365 8430 8430 8430 8430 0
35 20250508 185700 207759365 8430 8430 8430 8430 0
36 20250508 185600 207759365 8430 8430 8430 8430 0
37 20250508 185500 207759365 8430 8430 8430 8430 0
38 20250508 185400 207759365 8430 8430 8430 8430 0
39 20250508 185300 207759365 8430 8430 8430 8430 0
40 20250508 185200 207759365 8430 8430 8430 8430 0
41 20250508 185100 207759365 8430 8430 8430 8430 0
42 20250508 185000 207759365 8430 8430 8430 8430 0
43 20250508 184900 207759365 8430 8430 8430 8430 0
44 20250508 184800 207759365 8430 8430 8430 8430 0
45 20250508 184700 207759365 8430 8430 8430 8430 0
46 20250508 184600 207759365 8430 8430 8430 8430 0
47 20250508 184500 207759365 8430 8430 8430 8430 0
48 20250508 184400 207759365 8430 8430 8430 8430 0
49 20250508 184300 207759365 8430 8430 8430 8430 0
50 20250508 184200 207759365 8430 8430 8430 8430 0
51 20250508 184100 207759365 8430 8430 8430 8430 0
52 20250508 184000 207759365 8430 8430 8430 8430 0
53 20250508 183900 207759365 8430 8430 8430 8430 0
54 20250508 183800 207759365 8430 8430 8430 8430 0
55 20250508 183700 207759365 8430 8430 8430 8430 0
56 20250508 183600 207759365 8430 8430 8430 8430 0
57 20250508 183500 207759365 8430 8430 8430 8430 0
58 20250508 183400 207759365 8430 8430 8430 8430 0
59 20250508 183300 207759365 8430 8430 8430 8430 0
60 20250508 183200 207759365 8430 8430 8430 8430 0
61 20250508 183100 207759365 8430 8430 8430 8430 0
62 20250508 183000 207759365 8430 8430 8430 8430 864
63 20250508 182900 207759365 8430 8430 8430 8430 0
64 20250508 182800 207759365 8430 8430 8430 8430 0
65 20250508 182700 207759365 8430 8430 8430 8430 0
66 20250508 182600 207759365 8430 8430 8430 8430 0
67 20250508 182500 207759365 8430 8430 8430 8430 0
68 20250508 182400 207759365 8430 8430 8430 8430 0
69 20250508 182300 207759365 8430 8430 8430 8430 0
70 20250508 182200 207759365 8430 8430 8430 8430 0
71 20250508 182100 207759365 8430 8430 8430 8430 0
72 20250508 182000 207759365 8430 8430 8430 8430 0
73 20250508 181900 207759365 8430 8430 8430 8430 0
74 20250508 181800 207759365 8430 8430 8430 8430 0
75 20250508 181700 207759365 8430 8430 8430 8430 0
76 20250508 181600 207759365 8430 8430 8430 8430 0
77 20250508 181500 207759365 8430 8430 8430 8430 0
78 20250508 181400 207759365 8430 8430 8430 8430 0
79 20250508 181300 207759365 8430 8430 8430 8430 0
80 20250508 181200 207759365 8430 8430 8430 8430 0
81 20250508 181100 207759365 8430 8430 8430 8430 0
82 20250508 181000 207759365 8430 8430 8430 8430 0
83 20250508 180900 207759365 8430 8430 8430 8430 0
84 20250508 180800 207759365 8430 8430 8430 8430 0
85 20250508 180700 207759365 8430 8430 8430 8430 0
86 20250508 180600 207759365 8430 8430 8430 8430 0
87 20250508 180500 207759365 8430 8430 8430 8430 0
88 20250508 180400 207759365 8430 8430 8430 8430 0
89 20250508 180300 207759365 8430 8430 8430 8430 0
90 20250508 180200 207759365 8430 8430 8430 8430 0
91 20250508 180100 207759365 8430 8430 8430 8430 0
92 20250508 180000 207759365 8430 8430 8430 8430 864
93 20250508 175900 207759365 8430 8430 8430 8430 0
94 20250508 175800 207759365 8430 8430 8430 8430 0
95 20250508 175700 207759365 8430 8430 8430 8430 0
96 20250508 175600 207759365 8430 8430 8430 8430 0
97 20250508 175500 207759365 8430 8430 8430 8430 0
98 20250508 175400 207759365 8430 8430 8430 8430 0
99 20250508 175300 207759365 8430 8430 8430 8430 0
100 20250508 175200 207759365 8430 8430 8430 8430 0
101 20250508 175100 207759365 8430 8430 8430 8430 0
102 20250508 175000 207759365 8430 8430 8430 8430 0
103 20250508 174900 207759365 8430 8430 8430 8430 0
104 20250508 174800 207759365 8430 8430 8430 8430 0
105 20250508 174700 207759365 8430 8430 8430 8430 0
106 20250508 174600 207759365 8430 8430 8430 8430 0
107 20250508 174500 207759365 8430 8430 8430 8430 0
108 20250508 174400 207759365 8430 8430 8430 8430 0
109 20250508 174300 207759365 8430 8430 8430 8430 0
110 20250508 174200 207759365 8430 8430 8430 8430 0
111 20250508 174100 207759365 8430 8430 8430 8430 0
112 20250508 174000 207759365 8430 8430 8430 8430 0
113 20250508 173900 207759365 8430 8430 8430 8430 0
114 20250508 173800 207759365 8430 8430 8430 8430 0
115 20250508 173700 207759365 8430 8430 8430 8430 0
116 20250508 173600 207759365 8430 8430 8430 8430 0
117 20250508 173500 207759365 8430 8430 8430 8430 0
118 20250508 173400 207759365 8430 8430 8430 8430 0
119 20250508 173300 207759365 8430 8430 8430 8430 0
120 20250508 173200 207759365 8430 8430 8430 8430 0
121 20250508 173100 207759365 8430 8430 8430 8430 0
122 20250508 173000 207759365 8430 8430 8430 8430 864
123 20250508 172900 207759365 8430 8430 8430 8430 0
124 20250508 172800 207759365 8430 8430 8430 8430 0
125 20250508 172700 207759365 8430 8430 8430 8430 0
126 20250508 172600 207759365 8430 8430 8430 8430 0
127 20250508 172500 207759365 8430 8430 8430 8430 0
128 20250508 172400 207759365 8430 8430 8430 8430 0
129 20250508 172300 207759365 8430 8430 8430 8430 0
130 20250508 172200 207759365 8430 8430 8430 8430 0
131 20250508 172100 207759365 8430 8430 8430 8430 0
132 20250508 172000 207759365 8430 8430 8430 8430 0
133 20250508 171900 207759365 8430 8430 8430 8430 0
134 20250508 171800 207759365 8430 8430 8430 8430 0
135 20250508 171700 207759365 8430 8430 8430 8430 0
136 20250508 171600 207759365 8430 8430 8430 8430 0
137 20250508 171500 207759365 8430 8430 8430 8430 0
138 20250508 171400 207759365 8430 8430 8430 8430 0
139 20250508 171300 207759365 8430 8430 8430 8430 0
140 20250508 171200 207759365 8430 8430 8430 8430 0
141 20250508 171100 207759365 8430 8430 8430 8430 0
142 20250508 171000 207759365 8430 8430 8430 8430 0
143 20250508 170900 207759365 8430 8430 8430 8430 0
144 20250508 170800 207759365 8430 8430 8430 8430 0
145 20250508 170700 207759365 8430 8430 8430 8430 0
146 20250508 170600 207759365 8430 8430 8430 8430 0
147 20250508 170500 207759365 8430 8430 8430 8430 0
148 20250508 170400 207759365 8430 8430 8430 8430 0
149 20250508 170300 207759365 8430 8430 8430 8430 0
150 20250508 170200 207759365 8430 8430 8430 8430 0
151 20250508 170100 207759365 8430 8430 8430 8430 0
152 20250508 170000 207759365 8430 8430 8430 8430 864
153 20250508 165900 207759365 8430 8430 8430 8430 0
154 20250508 165800 207759365 8430 8430 8430 8430 0
155 20250508 165700 207759365 8430 8430 8430 8430 0
156 20250508 165600 207759365 8430 8430 8430 8430 0
157 20250508 165500 207759365 8430 8430 8430 8430 0
158 20250508 165400 207759365 8430 8430 8430 8430 0
159 20250508 165300 207759365 8430 8430 8430 8430 0
160 20250508 165200 207759365 8430 8430 8430 8430 0
161 20250508 165100 207759365 8430 8430 8430 8430 0
162 20250508 165000 207759365 8430 8430 8430 8430 0
163 20250508 164900 207759365 8430 8430 8430 8430 0
164 20250508 164800 207759365 8430 8430 8430 8430 0
165 20250508 164700 207759365 8430 8430 8430 8430 0
166 20250508 164600 207759365 8430 8430 8430 8430 0
167 20250508 164500 207759365 8430 8430 8430 8430 0
168 20250508 164400 207759365 8430 8430 8430 8430 0
169 20250508 164300 207759365 8430 8430 8430 8430 0
170 20250508 164200 207759365 8430 8430 8430 8430 0
171 20250508 164100 207759365 8430 8430 8430 8430 0
172 20250508 164000 207759365 8430 8430 8430 8430 0
173 20250508 163900 207759365 8430 8430 8430 8430 0
174 20250508 163800 207759365 8430 8430 8430 8430 0
175 20250508 163700 207759365 8430 8430 8430 8430 0
176 20250508 163600 207759365 8430 8430 8430 8430 0
177 20250508 163500 207759365 8430 8430 8430 8430 0
178 20250508 163400 207759365 8430 8430 8430 8430 0
179 20250508 163300 207759365 8430 8430 8430 8430 0
180 20250508 163200 207759365 8430 8430 8430 8430 0
181 20250508 163100 207759365 8430 8430 8430 8430 0
182 20250508 163000 207759365 8430 8430 8430 8430 864
183 20250508 162900 207759365 8430 8430 8430 8430 0
184 20250508 162800 207759365 8430 8430 8430 8430 0
185 20250508 162700 207759365 8430 8430 8430 8430 0
186 20250508 162600 207759365 8430 8430 8430 8430 0
187 20250508 162500 207759365 8430 8430 8430 8430 0
188 20250508 162400 207759365 8430 8430 8430 8430 0
189 20250508 162300 207759365 8430 8430 8430 8430 0
190 20250508 162200 207759365 8430 8430 8430 8430 0
191 20250508 162100 207759365 8430 8430 8430 8430 0
192 20250508 162000 207759365 8430 8430 8430 8430 0
193 20250508 161900 207759365 8430 8430 8430 8430 0
194 20250508 161800 207759365 8430 8430 8430 8430 0
195 20250508 161700 207759365 8430 8430 8430 8430 0
196 20250508 161600 207759365 8430 8430 8430 8430 0
197 20250508 161500 207759365 8430 8430 8430 8430 0
198 20250508 161400 207759365 8430 8430 8430 8430 0
199 20250508 161300 207759365 8430 8430 8430 8430 0
200 20250508 161200 207759365 8430 8430 8430 8430 0
201 20250508 161100 207759365 8430 8430 8430 8430 0
202 20250508 161000 207759365 8430 8430 8430 8430 0
203 20250508 160900 207759365 8430 8430 8430 8430 0
204 20250508 160800 207759365 8430 8430 8430 8430 0
205 20250508 160700 207759365 8430 8430 8430 8430 0
206 20250508 160600 207759365 8430 8430 8430 8430 0
207 20250508 160500 207759365 8430 8430 8430 8430 0
208 20250508 160400 207759365 8430 8430 8430 8430 0
209 20250508 160300 207759365 8430 8430 8430 8430 0
210 20250508 160200 207759365 8430 8430 8430 8430 0
211 20250508 160100 207759365 8430 8430 8430 8430 0
212 20250508 160000 207759365 8430 8430 8430 8430 864
213 20250508 155900 207759365 8430 8430 8430 8430 0
214 20250508 155800 207759365 8430 8430 8430 8430 0
215 20250508 155700 207759365 8430 8430 8430 8430 0
216 20250508 155600 207759365 8430 8430 8430 8430 0
217 20250508 155500 207759365 8430 8430 8430 8430 0
218 20250508 155400 207759365 8430 8430 8430 8430 0
219 20250508 155300 207759365 8430 8430 8430 8430 0
220 20250508 155200 207759365 8430 8430 8430 8430 0
221 20250508 155100 207759365 8430 8430 8430 8430 0
222 20250508 155000 207759365 8430 8430 8430 8430 0
223 20250508 154900 207759365 8430 8430 8430 8430 0
224 20250508 154800 207759365 8430 8430 8430 8430 0
225 20250508 154700 207759365 8430 8430 8430 8430 0
226 20250508 154600 207759365 8430 8430 8430 8430 0
227 20250508 154500 207759365 8430 8430 8430 8430 0
228 20250508 154400 207759365 8430 8430 8430 8430 0
229 20250508 154300 207759365 8430 8430 8430 8430 0
230 20250508 154200 207759365 8430 8430 8430 8430 0
231 20250508 154100 207759365 8430 8430 8430 8430 0
232 20250508 154000 207759365 8430 8430 8430 8430 0
233 20250508 153900 207759365 8430 8430 8430 8430 0
234 20250508 153800 207759365 8430 8430 8430 8430 0
235 20250508 153700 207759365 8430 8430 8430 8430 0
236 20250508 153600 207759365 8430 8430 8430 8430 0
237 20250508 153500 207759365 8430 8430 8430 8430 0
238 20250508 153400 207759365 8430 8430 8430 8430 0
239 20250508 153300 207759365 8430 8430 8430 8430 0
240 20250508 153200 207759365 8430 8430 8430 8430 0
241 20250508 153100 207759365 8430 8430 8430 8430 0
242 20250508 153000 207759365 8430 8430 8430 8430 1728
243 20250508 152900 200475845 8430 8430 8430 8430 0
244 20250508 152800 200475845 8430 8430 8430 8430 0
245 20250508 152700 200475845 8430 8430 8430 8430 0
246 20250508 152600 200475845 8430 8430 8430 8430 0
247 20250508 152500 200475845 8430 8430 8430 8430 0
248 20250508 152400 200475845 8430 8430 8430 8430 0
249 20250508 152300 200475845 8430 8430 8430 8430 0
250 20250508 152200 200475845 8430 8430 8430 8430 0
251 20250508 152100 200475845 8430 8430 8430 8430 0
252 20250508 152000 200475845 8430 8430 8430 8430 0
253 20250508 151900 200475845 8430 8430 8430 8430 2
254 20250508 151800 200458985 8430 8430 8430 8430 2
255 20250508 151700 200442125 8430 8430 8430 8430 5
256 20250508 151600 200399975 8380 8420 8420 8380 105
257 20250508 151500 199517775 8430 8420 8430 8420 7
258 20250508 151400 199458815 8430 8430 8430 8430 1
259 20250508 151300 199450385 8420 8420 8420 8420 0
260 20250508 151200 199450385 8420 8420 8420 8420 0
261 20250508 151100 199450385 8420 8420 8420 8420 100
262 20250508 151000 198608385 8430 8430 8430 8430 60
263 20250508 150900 198102585 8430 8430 8430 8430 30
264 20250508 150800 197849685 8430 8430 8430 8430 7
265 20250508 150700 197790675 8430 8430 8430 8430 0
266 20250508 150600 197790675 8430 8430 8430 8430 86
267 20250508 150500 197065695 8430 8430 8430 8430 16
268 20250508 150400 196930815 8420 8420 8420 8420 0
269 20250508 150300 196930815 8420 8420 8420 8420 463
270 20250508 150200 193032355 8420 8420 8420 8420 3
271 20250508 150100 193007095 8370 8370 8370 8370 0
272 20250508 150000 193007095 8370 8370 8370 8370 0
273 20250508 145900 193007095 8370 8370 8370 8370 0
274 20250508 145800 193007095 8370 8370 8370 8370 0
275 20250508 145700 193007095 8370 8420 8420 8370 751
276 20250508 145600 186720325 8420 8400 8420 8400 339
277 20250508 145500 183872545 8420 8420 8420 8420 0
278 20250508 145400 183872545 8420 8420 8420 8420 0
279 20250508 145300 183872545 8420 8420 8420 8420 13
280 20250508 145200 183763085 8420 8390 8420 8370 662
281 20250508 145100 178213015 8410 8410 8410 8410 0
282 20250508 145000 178213015 8410 8410 8410 8410 1
283 20250508 144900 178204605 8410 8410 8410 8410 1
284 20250508 144800 178196195 8420 8420 8420 8420 0
285 20250508 144700 178196195 8420 8420 8420 8420 0
286 20250508 144600 178196195 8420 8420 8420 8420 0
287 20250508 144500 178196195 8420 8420 8420 8420 1
288 20250508 144400 178187775 8420 8420 8420 8420 0
289 20250508 144300 178187775 8420 8420 8420 8420 0
290 20250508 144200 178187775 8420 8420 8420 8420 0
291 20250508 144100 178187775 8420 8420 8420 8420 0
292 20250508 144000 178187775 8420 8370 8420 8370 2
293 20250508 143900 178170985 8370 8370 8370 8370 0
294 20250508 143800 178170985 8370 8370 8370 8370 0
295 20250508 143700 178170985 8370 8370 8370 8370 0
296 20250508 143600 178170985 8370 8370 8370 8370 1
297 20250508 143500 178162615 8400 8400 8400 8400 0
298 20250508 143400 178162615 8400 8400 8400 8400 0
299 20250508 143300 178162615 8400 8400 8400 8400 0
300 20250508 143200 178162615 8400 8400 8400 8385 7
301 20250508 143100 178103845 8400 8400 8400 8400 50
302 20250508 143000 177683845 8400 8400 8400 8400 1
303 20250508 142900 177675445 8400 8400 8400 8400 0
304 20250508 142800 177675445 8400 8400 8400 8400 0
305 20250508 142700 177675445 8400 8400 8400 8400 0
306 20250508 142600 177675445 8400 8400 8400 8400 0
307 20250508 142500 177675445 8400 8400 8400 8400 0
308 20250508 142400 177675445 8400 8400 8400 8400 0
309 20250508 142300 177675445 8400 8400 8400 8400 2
310 20250508 142200 177658645 8430 8430 8430 8430 0
311 20250508 142100 177658645 8430 8430 8430 8430 147
312 20250508 142000 176419435 8430 8430 8430 8430 0
313 20250508 141900 176419435 8430 8430 8430 8430 0
314 20250508 141800 176419435 8430 8430 8430 8430 0
315 20250508 141700 176419435 8430 8430 8430 8430 2
316 20250508 141600 176402575 8400 8400 8400 8400 38
317 20250508 141500 176083375 8400 8400 8400 8400 12
318 20250508 141400 175982575 8440 8440 8440 8440 0
319 20250508 141300 175982575 8440 8440 8440 8440 11
320 20250508 141200 175889735 8440 8440 8440 8440 0
321 20250508 141100 175889735 8440 8440 8440 8440 0
322 20250508 141000 175889735 8440 8440 8440 8440 0
323 20250508 140900 175889735 8440 8440 8440 8440 0
324 20250508 140800 175889735 8440 8440 8440 8440 230
325 20250508 140700 173948535 8440 8440 8440 8440 0
326 20250508 140600 173948535 8440 8440 8440 8440 0
327 20250508 140500 173948535 8440 8440 8440 8440 0
328 20250508 140400 173948535 8440 8440 8440 8440 0
329 20250508 140300 173948535 8440 8440 8440 8440 0
330 20250508 140200 173948535 8440 8440 8440 8440 0
331 20250508 140100 173948535 8440 8440 8440 8440 25
332 20250508 140000 173737535 8400 8400 8400 8400 0
333 20250508 135900 173737535 8400 8400 8400 8400 0
334 20250508 135800 173737535 8400 8400 8400 8400 0
335 20250508 135700 173737535 8400 8400 8400 8400 0
336 20250508 135600 173737535 8400 8400 8400 8400 0
337 20250508 135500 173737535 8400 8400 8400 8400 0
338 20250508 135400 173737535 8400 8400 8400 8400 0
339 20250508 135300 173737535 8400 8400 8400 8400 4
340 20250508 135200 173703935 8400 8450 8450 8400 53
341 20250508 135100 173258355 8450 8410 8450 8410 83
342 20250508 135000 172560205 8410 8410 8410 8410 0
343 20250508 134900 172560205 8410 8410 8410 8410 3
344 20250508 134800 172534975 8450 8450 8450 8450 16
345 20250508 134700 172399775 8430 8430 8430 8430 0
346 20250508 134600 172399775 8430 8430 8430 8430 0
347 20250508 134500 172399775 8430 8430 8430 8430 0
348 20250508 134400 172399775 8430 8450 8450 8430 45
349 20250508 134300 172019825 8450 8410 8450 8410 77
350 20250508 134200 171372095 8450 8450 8450 8450 15
351 20250508 134100 171245345 8450 8440 8450 8440 77
352 20250508 134000 170595435 8440 8440 8440 8440 5
353 20250508 133900 170553235 8410 8410 8410 8410 0
354 20250508 133800 170553235 8410 8410 8410 8410 0
355 20250508 133700 170553235 8410 8410 8410 8410 0
356 20250508 133600 170553235 8410 8410 8410 8410 10
357 20250508 133500 170469135 8440 8440 8440 8440 10
358 20250508 133400 170384735 8400 8400 8400 8400 0
359 20250508 133300 170384735 8400 8400 8400 8400 0
360 20250508 133200 170384735 8400 8400 8400 8400 0
361 20250508 133100 170384735 8400 8400 8400 8400 0
362 20250508 133000 170384735 8400 8400 8400 8400 0
363 20250508 132900 170384735 8400 8400 8400 8400 0
364 20250508 132800 170384735 8400 8400 8400 8400 0
365 20250508 132700 170384735 8400 8430 8440 8400 191
366 20250508 132600 168774620 8430 8430 8430 8430 0
367 20250508 132500 168774620 8430 8430 8430 8430 10
368 20250508 132400 168690320 8415 8415 8415 8415 0
369 20250508 132300 168690320 8415 8415 8415 8415 1
370 20250508 132200 168681905 8430 8430 8430 8430 0
371 20250508 132100 168681905 8430 8430 8430 8430 0
372 20250508 132000 168681905 8430 8430 8430 8430 0
373 20250508 131900 168681905 8430 8415 8430 8415 4
374 20250508 131800 168648200 8410 8410 8410 8410 0
375 20250508 131700 168648200 8410 8410 8410 8410 0
376 20250508 131600 168648200 8410 8410 8410 8410 0
377 20250508 131500 168648200 8410 8410 8410 8410 0
378 20250508 131400 168648200 8410 8410 8410 8410 25
379 20250508 131300 168437950 8400 8400 8400 8400 0
380 20250508 131200 168437950 8400 8400 8400 8400 1
381 20250508 131100 168429550 8400 8410 8410 8400 14
382 20250508 131000 168311900 8410 8410 8410 8410 15
383 20250508 130900 168185750 8410 8410 8410 8410 15
384 20250508 130800 168059600 8410 8410 8410 8410 0
385 20250508 130700 168059600 8410 8410 8410 8410 0
386 20250508 130600 168059600 8410 8410 8410 8410 0
387 20250508 130500 168059600 8410 8410 8410 8410 7
388 20250508 130400 168000730 8420 8420 8420 8420 0
389 20250508 130300 168000730 8420 8420 8420 8420 0
390 20250508 130200 168000730 8420 8420 8420 8420 0
391 20250508 130100 168000730 8420 8420 8420 8420 0
392 20250508 130000 168000730 8420 8370 8420 8370 304
393 20250508 125900 165456050 8370 8390 8390 8370 60
394 20250508 125800 164953190 8430 8430 8430 8430 7
395 20250508 125700 164894180 8440 8440 8440 8440 0
396 20250508 125600 164894180 8440 8440 8440 8440 0
397 20250508 125500 164894180 8440 8440 8440 8440 1
398 20250508 125400 164885740 8390 8390 8390 8390 0
399 20250508 125300 164885740 8390 8390 8390 8390 0
400 20250508 125200 164885740 8390 8390 8390 8390 0
401 20250508 125100 164885740 8390 8390 8390 8390 0
402 20250508 125000 164885740 8390 8390 8390 8390 0
403 20250508 124900 164885740 8390 8390 8390 8390 0
404 20250508 124800 164885740 8390 8390 8390 8390 0
405 20250508 124700 164885740 8390 8390 8390 8390 0
406 20250508 124600 164885740 8390 8390 8390 8390 49
407 20250508 124500 164474630 8440 8440 8440 8440 0
408 20250508 124400 164474630 8440 8440 8440 8440 0
409 20250508 124300 164474630 8440 8440 8440 8440 0
410 20250508 124200 164474630 8440 8440 8440 8440 2
411 20250508 124100 164457750 8440 8440 8440 8440 0
412 20250508 124000 164457750 8440 8440 8440 8440 0
413 20250508 123900 164457750 8440 8440 8440 8440 0
414 20250508 123800 164457750 8440 8440 8440 8440 0
415 20250508 123700 164457750 8440 8410 8440 8390 224
416 20250508 123600 162574520 8440 8410 8450 8410 168
417 20250508 123500 161157210 8470 8470 8470 8470 0
418 20250508 123400 161157210 8470 8470 8470 8470 0
419 20250508 123300 161157210 8470 8470 8470 8470 0
420 20250508 123200 161157210 8470 8470 8470 8470 0
421 20250508 123100 161157210 8470 8470 8470 8470 0
422 20250508 123000 161157210 8470 8470 8470 8470 0
423 20250508 122900 161157210 8470 8470 8470 8470 0
424 20250508 122800 161157210 8470 8470 8470 8470 0
425 20250508 122700 161157210 8470 8470 8470 8470 0
426 20250508 122600 161157210 8470 8470 8470 8470 0
427 20250508 122500 161157210 8470 8470 8470 8470 0
428 20250508 122400 161157210 8470 8470 8470 8470 1
429 20250508 122300 161148740 8470 8470 8470 8470 0
430 20250508 122200 161148740 8470 8470 8470 8470 0
431 20250508 122100 161148740 8470 8450 8470 8450 68
432 20250508 122000 160573740 8450 8450 8470 8450 24
433 20250508 121900 160370640 8450 8450 8450 8450 15
434 20250508 121800 160243890 8400 8400 8400 8400 0
435 20250508 121700 160243890 8400 8400 8400 8400 0
436 20250508 121600 160243890 8400 8400 8400 8400 1
437 20250508 121500 160235490 8460 8460 8460 8460 14
438 20250508 121400 160117050 8460 8460 8460 8460 0
439 20250508 121300 160117050 8460 8460 8460 8460 0
440 20250508 121200 160117050 8460 8460 8460 8460 5
441 20250508 121100 160074750 8460 8460 8460 8460 40
442 20250508 121000 159736350 8400 8400 8400 8390 87
443 20250508 120900 159005830 8400 8400 8400 8400 0
444 20250508 120800 159005830 8400 8400 8400 8400 0
445 20250508 120700 159005830 8400 8400 8400 8400 0
446 20250508 120600 159005830 8400 8410 8410 8400 30
447 20250508 120500 158753680 8470 8470 8470 8470 0
448 20250508 120400 158753680 8470 8470 8470 8470 0
449 20250508 120300 158753680 8470 8470 8470 8470 0
450 20250508 120200 158753680 8470 8470 8470 8470 0
451 20250508 120100 158753680 8470 8410 8470 8410 167
452 20250508 120000 157349030 8450 8450 8450 8450 0
453 20250508 115900 157349030 8450 8450 8450 8450 0
454 20250508 115800 157349030 8450 8450 8450 8450 2
455 20250508 115700 157332130 8450 8450 8450 8450 0
456 20250508 115600 157332130 8450 8450 8450 8450 3
457 20250508 115500 157306780 8410 8410 8410 8410 1
458 20250508 115400 157298370 8460 8460 8460 8460 0
459 20250508 115300 157298370 8460 8460 8460 8460 205
460 20250508 115200 155564070 8460 8460 8460 8460 0
461 20250508 115100 155564070 8460 8460 8460 8460 0
462 20250508 115000 155564070 8460 8460 8460 8460 1
463 20250508 114900 155555610 8460 8460 8460 8460 7
464 20250508 114800 155496390 8470 8470 8470 8470 0
465 20250508 114700 155496390 8470 8470 8470 8470 1
466 20250508 114600 155487920 8460 8460 8460 8460 0
467 20250508 114500 155487920 8460 8460 8460 8460 0
468 20250508 114400 155487920 8460 8460 8460 8460 0
469 20250508 114300 155487920 8460 8460 8460 8460 0
470 20250508 114200 155487920 8460 8470 8470 8460 122
471 20250508 114100 154455580 8460 8460 8460 8460 0
472 20250508 114000 154455580 8460 8460 8460 8460 50
473 20250508 113900 154032580 8390 8390 8390 8390 0
474 20250508 113800 154032580 8390 8390 8390 8390 0
475 20250508 113700 154032580 8390 8480 8480 8390 23
476 20250508 113600 153839160 8480 8480 8480 8480 0
477 20250508 113500 153839160 8480 8480 8480 8480 0
478 20250508 113400 153839160 8480 8480 8480 8480 0
479 20250508 113300 153839160 8480 8440 8480 8370 244
480 20250508 113200 151784160 8450 8450 8450 8450 0
481 20250508 113100 151784160 8450 8450 8450 8450 0
482 20250508 113000 151784160 8450 8450 8450 8450 0
483 20250508 112900 151784160 8450 8450 8450 8450 0
484 20250508 112800 151784160 8450 8450 8450 8450 1160
485 20250508 112700 141982160 8470 8470 8470 8470 0
486 20250508 112600 141982160 8470 8495 8495 8470 187
487 20250508 112500 140395090 8500 8500 8500 8500 63
488 20250508 112400 139859590 8500 8500 8500 8500 256
489 20250508 112300 137683590 8500 8500 8500 8500 0
490 20250508 112200 137683590 8500 8490 8500 8490 2512
491 20250508 112100 116339730 8490 8490 8490 8490 0
492 20250508 112000 116339730 8490 8490 8490 8490 3
493 20250508 111900 116314260 8490 8490 8490 8490 15
494 20250508 111800 116186910 8490 8490 8490 8490 0
495 20250508 111700 116186910 8490 8490 8490 8490 4
496 20250508 111600 116152950 8490 8490 8490 8490 1
497 20250508 111500 116144460 8490 8490 8490 8490 0
498 20250508 111400 116144460 8490 8490 8490 8490 0
499 20250508 111300 116144460 8490 8480 8490 8480 26
500 20250508 111200 115923920 8490 8450 8490 8450 202
501 20250508 111100 114216940 8450 8450 8450 8450 0
502 20250508 111000 114216940 8450 8460 8460 8450 708
503 20250508 110900 108227330 8500 8500 8500 8500 0
504 20250508 110800 108227330 8500 8500 8500 8500 1
505 20250508 110700 108218830 8500 8500 8500 8500 0
506 20250508 110600 108218830 8500 8500 8500 8500 3
507 20250508 110500 108193330 8460 8500 8500 8460 3
508 20250508 110400 108167910 8440 8500 8500 8440 942
509 20250508 110300 100168870 8500 8490 8500 8490 733
510 20250508 110200 93938670 8500 8500 8500 8500 0
511 20250508 110100 93938670 8500 8480 8500 8450 708
512 20250508 110000 87930280 8460 8460 8460 8460 0
513 20250508 105900 87930280 8460 8460 8460 8460 51
514 20250508 105800 87498820 8460 8470 8480 8460 555
515 20250508 105700 82793940 8470 8470 8470 8470 471
516 20250508 105600 78804570 8460 8460 8460 8460 0
517 20250508 105500 78804570 8460 8460 8460 8460 6
518 20250508 105400 78753810 8470 8470 8470 8470 0
519 20250508 105300 78753810 8470 8470 8470 8470 7
520 20250508 105200 78694520 8470 8470 8470 8470 29
521 20250508 105100 78448890 8480 8470 8480 8470 15
522 20250508 105000 78321740 8480 8470 8480 8470 215
523 20250508 104900 76500640 8420 8420 8460 8420 2150
524 20250508 104800 58342300 8420 8410 8420 8410 7
525 20250508 104700 58283410 8420 8420 8420 8420 1
526 20250508 104600 58274990 8420 8420 8420 8420 30
527 20250508 104500 58022390 8420 8420 8420 8420 11
528 20250508 104400 57929770 8420 8420 8420 8420 0
529 20250508 104300 57929770 8420 8420 8420 8420 0
530 20250508 104200 57929770 8420 8420 8420 8420 0
531 20250508 104100 57929770 8420 8410 8420 8410 172
532 20250508 104000 56483200 8410 8390 8420 8390 771
533 20250508 103900 49996360 8410 8390 8410 8390 46
534 20250508 103800 49610400 8380 8380 8380 8380 0
535 20250508 103700 49610400 8380 8380 8380 8380 0
536 20250508 103600 49610400 8380 8380 8380 8380 29
537 20250508 103500 49367380 8400 8400 8400 8400 0
538 20250508 103400 49367380 8400 8400 8400 8400 0
539 20250508 103300 49367380 8400 8400 8400 8400 1
540 20250508 103200 49358980 8380 8380 8380 8380 4
541 20250508 103100 49325460 8420 8420 8420 8420 11
542 20250508 103000 49232840 8430 8430 8430 8430 0
543 20250508 102900 49232840 8430 8430 8430 8430 0
544 20250508 102800 49232840 8430 8430 8430 8430 0
545 20250508 102700 49232840 8430 8430 8430 8430 0
546 20250508 102600 49232840 8430 8430 8430 8430 22
547 20250508 102500 49047380 8430 8430 8430 8430 0
548 20250508 102400 49047380 8430 8430 8430 8430 11
549 20250508 102300 48954650 8410 8410 8410 8410 0
550 20250508 102200 48954650 8410 8410 8410 8410 75
551 20250508 102100 48323900 8430 8430 8430 8430 0
552 20250508 102000 48323900 8430 8420 8430 8420 114
553 20250508 101900 47362990 8420 8420 8420 8420 0
554 20250508 101800 47362990 8420 8420 8420 8420 3
555 20250508 101700 47337730 8420 8420 8420 8420 1
556 20250508 101600 47329310 8430 8430 8430 8430 0
557 20250508 101500 47329310 8430 8430 8430 8430 0
558 20250508 101400 47329310 8430 8430 8430 8430 0
559 20250508 101300 47329310 8430 8430 8430 8430 0
560 20250508 101200 47329310 8430 8430 8430 8430 0
561 20250508 101100 47329310 8430 8430 8430 8430 0
562 20250508 101000 47329310 8430 8400 8430 8400 1811
563 20250508 100900 32095310 8400 8420 8420 8400 4
564 20250508 100800 32061670 8420 8370 8420 8360 1097
565 20250508 100700 22851160 8390 8390 8390 8390 0
566 20250508 100600 22851160 8390 8390 8390 8390 0
567 20250508 100500 22851160 8390 8390 8390 8390 2
568 20250508 100400 22834380 8320 8320 8320 8320 0
569 20250508 100300 22834380 8320 8320 8320 8320 2
570 20250508 100200 22817740 8320 8340 8340 8320 324
571 20250508 100100 20115980 8340 8340 8340 8340 0
572 20250508 100000 20115980 8340 8340 8340 8340 0
573 20250508 095900 20115980 8340 8360 8380 8340 408
574 20250508 095800 16697310 8360 8360 8360 8360 1
575 20250508 095700 16688950 8320 8320 8320 8320 0
576 20250508 095600 16688950 8320 8320 8320 8320 0
577 20250508 095500 16688950 8320 8320 8350 8320 158
578 20250508 095400 15370130 8350 8350 8350 8350 0
579 20250508 095300 15370130 8350 8350 8350 8350 0
580 20250508 095200 15370130 8350 8350 8350 8350 1
581 20250508 095100 15361780 8330 8350 8350 8330 114
582 20250508 095000 14412120 8350 8340 8350 8330 21
583 20250508 094900 14237160 8340 8340 8340 8340 3
584 20250508 094800 14212140 8350 8360 8360 8350 581
585 20250508 094700 9355090 8380 8380 8380 8380 0
586 20250508 094600 9355090 8380 8380 8380 8380 0
587 20250508 094500 9355090 8380 8380 8380 8380 0
588 20250508 094400 9355090 8380 8380 8380 8380 1
589 20250508 094300 9346710 8380 8350 8380 8350 42
590 20250508 094200 8995110 8380 8380 8380 8380 2
591 20250508 094100 8978350 8350 8350 8350 8350 0
592 20250508 094000 8978350 8350 8380 8380 8350 19
593 20250508 093900 8819160 8350 8350 8350 8350 27
594 20250508 093800 8593710 8340 8340 8340 8340 1
595 20250508 093700 8585370 8390 8390 8390 8390 8
596 20250508 093600 8518250 8390 8390 8390 8390 38
597 20250508 093500 8199430 8390 8390 8390 8390 0
598 20250508 093400 8199430 8390 8340 8390 8330 21
599 20250508 093300 8024190 8330 8330 8330 8330 0
600 20250508 093200 8024190 8330 8330 8330 8330 0
601 20250508 093100 8024190 8330 8390 8390 8330 52
602 20250508 093000 7587970 8390 8390 8390 8390 1
603 20250508 092900 7579580 8390 8390 8390 8390 0
604 20250508 092800 7579580 8390 8390 8390 8390 0
605 20250508 092700 7579580 8390 8330 8390 8330 26
606 20250508 092600 7361560 8390 8390 8390 8390 0
607 20250508 092500 7361560 8390 8390 8390 8390 4
608 20250508 092400 7328000 8390 8390 8390 8390 0
609 20250508 092300 7328000 8390 8390 8390 8390 0
610 20250508 092200 7328000 8390 8390 8390 8390 0
611 20250508 092100 7328000 8390 8390 8390 8390 79
612 20250508 092000 6665190 8390 8390 8390 8390 0
613 20250508 091900 6665190 8390 8390 8390 8390 0
614 20250508 091800 6665190 8390 8390 8390 8390 0
615 20250508 091700 6665190 8390 8390 8390 8390 0
616 20250508 091600 6665190 8390 8390 8390 8390 0
617 20250508 091500 6665190 8390 8390 8390 8390 0
618 20250508 091400 6665190 8390 8390 8390 8390 46
619 20250508 091300 6279250 8390 8330 8390 8330 105
620 20250508 091200 5404300 8365 8400 8400 8365 7
621 20250508 091100 5345570 8420 8420 8420 8420 0
622 20250508 091000 5345570 8420 8420 8420 8420 0
623 20250508 090900 5345570 8420 8420 8420 8420 0
624 20250508 090800 5345570 8420 8420 8420 8420 0
625 20250508 090700 5345570 8420 8420 8420 8420 0
626 20250508 090600 5345570 8420 8400 8420 8400 34
627 20250508 090500 5059750 8340 8340 8340 8340 0
628 20250508 090400 5059750 8340 8320 8340 8320 33
629 20250508 090300 4785090 8320 8320 8320 8320 0
630 20250508 090200 4785090 8320 8320 8320 8320 0
631 20250508 090100 4785090 8320 8330 8330 8300 465
632 20250508 090000 916300 8330 8330 8330 8330 110