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

642
079810/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194000,307812215,5730,5730,5730,5730,1645
20250508,193900,307812215,5730,5730,5730,5730,0
20250508,193800,307812215,5730,5730,5730,5730,0
20250508,193700,307812215,5730,5730,5730,5730,0
20250508,193600,307812215,5730,5730,5730,5730,0
20250508,193500,307812215,5730,5730,5730,5730,0
20250508,193400,307812215,5730,5730,5730,5730,0
20250508,193300,307812215,5730,5730,5730,5730,0
20250508,193200,307812215,5730,5730,5730,5730,0
20250508,193100,307812215,5730,5730,5730,5730,0
20250508,193000,307812215,5730,5730,5730,5730,0
20250508,192900,307812215,5730,5730,5730,5730,0
20250508,192800,307812215,5730,5730,5730,5730,0
20250508,192700,307812215,5730,5730,5730,5730,0
20250508,192600,307812215,5730,5730,5730,5730,0
20250508,192500,307812215,5730,5730,5730,5730,0
20250508,192400,307812215,5730,5730,5730,5730,0
20250508,192300,307812215,5730,5730,5730,5730,0
20250508,192200,307812215,5730,5730,5730,5730,0
20250508,192100,307812215,5730,5730,5730,5730,0
20250508,192000,307812215,5730,5730,5730,5730,0
20250508,191900,307812215,5730,5730,5730,5730,0
20250508,191800,307812215,5730,5730,5730,5730,0
20250508,191700,307812215,5730,5730,5730,5730,0
20250508,191600,307812215,5730,5730,5730,5730,0
20250508,191500,307812215,5730,5730,5730,5730,0
20250508,191400,307812215,5730,5730,5730,5730,0
20250508,191300,307812215,5730,5730,5730,5730,0
20250508,191200,307812215,5730,5730,5730,5730,0
20250508,191100,307812215,5730,5730,5730,5730,0
20250508,191000,307812215,5730,5730,5730,5730,1645
20250508,190900,307812215,5730,5730,5730,5730,0
20250508,190800,307812215,5730,5730,5730,5730,0
20250508,190700,307812215,5730,5730,5730,5730,0
20250508,190600,307812215,5730,5730,5730,5730,0
20250508,190500,307812215,5730,5730,5730,5730,0
20250508,190400,307812215,5730,5730,5730,5730,0
20250508,190300,307812215,5730,5730,5730,5730,0
20250508,190200,307812215,5730,5730,5730,5730,0
20250508,190100,307812215,5730,5730,5730,5730,0
20250508,190000,307812215,5730,5730,5730,5730,0
20250508,185900,307812215,5730,5730,5730,5730,0
20250508,185800,307812215,5730,5730,5730,5730,0
20250508,185700,307812215,5730,5730,5730,5730,0
20250508,185600,307812215,5730,5730,5730,5730,0
20250508,185500,307812215,5730,5730,5730,5730,0
20250508,185400,307812215,5730,5730,5730,5730,0
20250508,185300,307812215,5730,5730,5730,5730,0
20250508,185200,307812215,5730,5730,5730,5730,0
20250508,185100,307812215,5730,5730,5730,5730,0
20250508,185000,307812215,5730,5730,5730,5730,0
20250508,184900,307812215,5730,5730,5730,5730,0
20250508,184800,307812215,5730,5730,5730,5730,0
20250508,184700,307812215,5730,5730,5730,5730,0
20250508,184600,307812215,5730,5730,5730,5730,0
20250508,184500,307812215,5730,5730,5730,5730,0
20250508,184400,307812215,5730,5730,5730,5730,0
20250508,184300,307812215,5730,5730,5730,5730,0
20250508,184200,307812215,5730,5730,5730,5730,0
20250508,184100,307812215,5730,5730,5730,5730,0
20250508,184000,307812215,5730,5730,5730,5730,1645
20250508,183900,307812215,5730,5730,5730,5730,0
20250508,183800,307812215,5730,5730,5730,5730,0
20250508,183700,307812215,5730,5730,5730,5730,0
20250508,183600,307812215,5730,5730,5730,5730,0
20250508,183500,307812215,5730,5730,5730,5730,0
20250508,183400,307812215,5730,5730,5730,5730,0
20250508,183300,307812215,5730,5730,5730,5730,0
20250508,183200,307812215,5730,5730,5730,5730,0
20250508,183100,307812215,5730,5730,5730,5730,0
20250508,183000,307812215,5730,5730,5730,5730,0
20250508,182900,307812215,5730,5730,5730,5730,0
20250508,182800,307812215,5730,5730,5730,5730,0
20250508,182700,307812215,5730,5730,5730,5730,0
20250508,182600,307812215,5730,5730,5730,5730,0
20250508,182500,307812215,5730,5730,5730,5730,0
20250508,182400,307812215,5730,5730,5730,5730,0
20250508,182300,307812215,5730,5730,5730,5730,0
20250508,182200,307812215,5730,5730,5730,5730,0
20250508,182100,307812215,5730,5730,5730,5730,0
20250508,182000,307812215,5730,5730,5730,5730,0
20250508,181900,307812215,5730,5730,5730,5730,0
20250508,181800,307812215,5730,5730,5730,5730,0
20250508,181700,307812215,5730,5730,5730,5730,0
20250508,181600,307812215,5730,5730,5730,5730,0
20250508,181500,307812215,5730,5730,5730,5730,0
20250508,181400,307812215,5730,5730,5730,5730,0
20250508,181300,307812215,5730,5730,5730,5730,0
20250508,181200,307812215,5730,5730,5730,5730,0
20250508,181100,307812215,5730,5730,5730,5730,0
20250508,181000,307812215,5730,5730,5730,5730,1645
20250508,180900,307812215,5730,5730,5730,5730,0
20250508,180800,307812215,5730,5730,5730,5730,0
20250508,180700,307812215,5730,5730,5730,5730,0
20250508,180600,307812215,5730,5730,5730,5730,0
20250508,180500,307812215,5730,5730,5730,5730,0
20250508,180400,307812215,5730,5730,5730,5730,0
20250508,180300,307812215,5730,5730,5730,5730,0
20250508,180200,307812215,5730,5730,5730,5730,0
20250508,180100,307812215,5730,5730,5730,5730,0
20250508,180000,307812215,5730,5730,5730,5730,0
20250508,175900,307812215,5730,5730,5730,5730,0
20250508,175800,307812215,5730,5730,5730,5730,0
20250508,175700,307812215,5730,5730,5730,5730,0
20250508,175600,307812215,5730,5730,5730,5730,0
20250508,175500,307812215,5730,5730,5730,5730,0
20250508,175400,307812215,5730,5730,5730,5730,0
20250508,175300,307812215,5730,5730,5730,5730,0
20250508,175200,307812215,5730,5730,5730,5730,0
20250508,175100,307812215,5730,5730,5730,5730,0
20250508,175000,307812215,5730,5730,5730,5730,0
20250508,174900,307812215,5730,5730,5730,5730,0
20250508,174800,307812215,5730,5730,5730,5730,0
20250508,174700,307812215,5730,5730,5730,5730,0
20250508,174600,307812215,5730,5730,5730,5730,0
20250508,174500,307812215,5730,5730,5730,5730,0
20250508,174400,307812215,5730,5730,5730,5730,0
20250508,174300,307812215,5730,5730,5730,5730,0
20250508,174200,307812215,5730,5730,5730,5730,0
20250508,174100,307812215,5730,5730,5730,5730,0
20250508,174000,307812215,5730,5730,5730,5730,1645
20250508,173900,307812215,5730,5730,5730,5730,0
20250508,173800,307812215,5730,5730,5730,5730,0
20250508,173700,307812215,5730,5730,5730,5730,0
20250508,173600,307812215,5730,5730,5730,5730,0
20250508,173500,307812215,5730,5730,5730,5730,0
20250508,173400,307812215,5730,5730,5730,5730,0
20250508,173300,307812215,5730,5730,5730,5730,0
20250508,173200,307812215,5730,5730,5730,5730,0
20250508,173100,307812215,5730,5730,5730,5730,0
20250508,173000,307812215,5730,5730,5730,5730,0
20250508,172900,307812215,5730,5730,5730,5730,0
20250508,172800,307812215,5730,5730,5730,5730,0
20250508,172700,307812215,5730,5730,5730,5730,0
20250508,172600,307812215,5730,5730,5730,5730,0
20250508,172500,307812215,5730,5730,5730,5730,0
20250508,172400,307812215,5730,5730,5730,5730,0
20250508,172300,307812215,5730,5730,5730,5730,0
20250508,172200,307812215,5730,5730,5730,5730,0
20250508,172100,307812215,5730,5730,5730,5730,0
20250508,172000,307812215,5730,5730,5730,5730,0
20250508,171900,307812215,5730,5730,5730,5730,0
20250508,171800,307812215,5730,5730,5730,5730,0
20250508,171700,307812215,5730,5730,5730,5730,0
20250508,171600,307812215,5730,5730,5730,5730,0
20250508,171500,307812215,5730,5730,5730,5730,0
20250508,171400,307812215,5730,5730,5730,5730,0
20250508,171300,307812215,5730,5730,5730,5730,0
20250508,171200,307812215,5730,5730,5730,5730,0
20250508,171100,307812215,5730,5730,5730,5730,0
20250508,171000,307812215,5730,5730,5730,5730,1645
20250508,170900,307812215,5730,5730,5730,5730,0
20250508,170800,307812215,5730,5730,5730,5730,0
20250508,170700,307812215,5730,5730,5730,5730,0
20250508,170600,307812215,5730,5730,5730,5730,0
20250508,170500,307812215,5730,5730,5730,5730,0
20250508,170400,307812215,5730,5730,5730,5730,0
20250508,170300,307812215,5730,5730,5730,5730,0
20250508,170200,307812215,5730,5730,5730,5730,0
20250508,170100,307812215,5730,5730,5730,5730,0
20250508,170000,307812215,5730,5730,5730,5730,0
20250508,165900,307812215,5730,5730,5730,5730,0
20250508,165800,307812215,5730,5730,5730,5730,0
20250508,165700,307812215,5730,5730,5730,5730,0
20250508,165600,307812215,5730,5730,5730,5730,0
20250508,165500,307812215,5730,5730,5730,5730,0
20250508,165400,307812215,5730,5730,5730,5730,0
20250508,165300,307812215,5730,5730,5730,5730,0
20250508,165200,307812215,5730,5730,5730,5730,0
20250508,165100,307812215,5730,5730,5730,5730,0
20250508,165000,307812215,5730,5730,5730,5730,0
20250508,164900,307812215,5730,5730,5730,5730,0
20250508,164800,307812215,5730,5730,5730,5730,0
20250508,164700,307812215,5730,5730,5730,5730,0
20250508,164600,307812215,5730,5730,5730,5730,0
20250508,164500,307812215,5730,5730,5730,5730,0
20250508,164400,307812215,5730,5730,5730,5730,0
20250508,164300,307812215,5730,5730,5730,5730,0
20250508,164200,307812215,5730,5730,5730,5730,0
20250508,164100,307812215,5730,5730,5730,5730,0
20250508,164000,307812215,5730,5730,5730,5730,1645
20250508,163900,307812215,5730,5730,5730,5730,0
20250508,163800,307812215,5730,5730,5730,5730,0
20250508,163700,307812215,5730,5730,5730,5730,0
20250508,163600,307812215,5730,5730,5730,5730,0
20250508,163500,307812215,5730,5730,5730,5730,0
20250508,163400,307812215,5730,5730,5730,5730,0
20250508,163300,307812215,5730,5730,5730,5730,0
20250508,163200,307812215,5730,5730,5730,5730,0
20250508,163100,307812215,5730,5730,5730,5730,0
20250508,163000,307812215,5730,5730,5730,5730,0
20250508,162900,307812215,5730,5730,5730,5730,0
20250508,162800,307812215,5730,5730,5730,5730,0
20250508,162700,307812215,5730,5730,5730,5730,0
20250508,162600,307812215,5730,5730,5730,5730,0
20250508,162500,307812215,5730,5730,5730,5730,0
20250508,162400,307812215,5730,5730,5730,5730,0
20250508,162300,307812215,5730,5730,5730,5730,0
20250508,162200,307812215,5730,5730,5730,5730,0
20250508,162100,307812215,5730,5730,5730,5730,0
20250508,162000,307812215,5730,5730,5730,5730,0
20250508,161900,307812215,5730,5730,5730,5730,0
20250508,161800,307812215,5730,5730,5730,5730,0
20250508,161700,307812215,5730,5730,5730,5730,0
20250508,161600,307812215,5730,5730,5730,5730,0
20250508,161500,307812215,5730,5730,5730,5730,0
20250508,161400,307812215,5730,5730,5730,5730,0
20250508,161300,307812215,5730,5730,5730,5730,0
20250508,161200,307812215,5730,5730,5730,5730,0
20250508,161100,307812215,5730,5730,5730,5730,0
20250508,161000,307812215,5730,5730,5730,5730,1645
20250508,160900,307812215,5730,5730,5730,5730,0
20250508,160800,307812215,5730,5730,5730,5730,0
20250508,160700,307812215,5730,5730,5730,5730,0
20250508,160600,307812215,5730,5730,5730,5730,0
20250508,160500,307812215,5730,5730,5730,5730,0
20250508,160400,307812215,5730,5730,5730,5730,0
20250508,160300,307812215,5730,5730,5730,5730,0
20250508,160200,307812215,5730,5730,5730,5730,0
20250508,160100,307812215,5730,5730,5730,5730,0
20250508,160000,307812215,5730,5730,5730,5730,0
20250508,155900,307812215,5730,5730,5730,5730,0
20250508,155800,307812215,5730,5730,5730,5730,0
20250508,155700,307812215,5730,5730,5730,5730,0
20250508,155600,307812215,5730,5730,5730,5730,0
20250508,155500,307812215,5730,5730,5730,5730,0
20250508,155400,307812215,5730,5730,5730,5730,0
20250508,155300,307812215,5730,5730,5730,5730,0
20250508,155200,307812215,5730,5730,5730,5730,0
20250508,155100,307812215,5730,5730,5730,5730,0
20250508,155000,307812215,5730,5730,5730,5730,0
20250508,154900,307812215,5730,5730,5730,5730,0
20250508,154800,307812215,5730,5730,5730,5730,0
20250508,154700,307812215,5730,5730,5730,5730,0
20250508,154600,307812215,5730,5730,5730,5730,0
20250508,154500,307812215,5730,5730,5730,5730,0
20250508,154400,307812215,5730,5730,5730,5730,0
20250508,154300,307812215,5730,5730,5730,5730,0
20250508,154200,307812215,5730,5730,5730,5730,0
20250508,154100,307812215,5730,5730,5730,5730,0
20250508,154000,307812215,5730,5730,5730,5730,1645
20250508,153900,307812215,5730,5730,5730,5730,0
20250508,153800,307812215,5730,5730,5730,5730,0
20250508,153700,307812215,5730,5730,5730,5730,0
20250508,153600,307812215,5730,5730,5730,5730,0
20250508,153500,307812215,5730,5730,5730,5730,0
20250508,153400,307812215,5730,5730,5730,5730,0
20250508,153300,307812215,5730,5730,5730,5730,0
20250508,153200,307812215,5730,5730,5730,5730,0
20250508,153100,307812215,5730,5730,5730,5730,0
20250508,153000,307812215,5730,5730,5730,5730,1645
20250508,152900,298386365,5720,5720,5720,5720,0
20250508,152800,298386365,5720,5720,5720,5720,0
20250508,152700,298386365,5720,5720,5720,5720,0
20250508,152600,298386365,5720,5720,5720,5720,0
20250508,152500,298386365,5720,5720,5720,5720,0
20250508,152400,298386365,5720,5720,5720,5720,0
20250508,152300,298386365,5720,5720,5720,5720,0
20250508,152200,298386365,5720,5720,5720,5720,0
20250508,152100,298386365,5720,5720,5720,5720,0
20250508,152000,298386365,5720,5720,5720,5720,0
20250508,151900,298386365,5720,5720,5720,5720,115
20250508,151800,297728565,5720,5720,5720,5720,0
20250508,151700,297728565,5720,5710,5720,5710,239
20250508,151600,296361495,5710,5710,5710,5710,19
20250508,151500,296253005,5710,5700,5720,5700,47
20250508,151400,295984385,5720,5715,5720,5710,125
20250508,151300,295270410,5720,5720,5720,5720,15
20250508,151200,295184610,5720,5710,5720,5710,184
20250508,151100,294133710,5710,5710,5710,5710,2
20250508,151000,294122290,5710,5710,5710,5710,0
20250508,150900,294122290,5710,5710,5710,5710,23
20250508,150800,293990960,5710,5710,5710,5710,0
20250508,150700,293990960,5710,5710,5710,5710,156
20250508,150600,293100200,5710,5710,5710,5710,0
20250508,150500,293100200,5710,5710,5710,5710,26
20250508,150400,292951740,5705,5705,5705,5705,5
20250508,150300,292923215,5705,5705,5705,5705,5
20250508,150200,292894690,5710,5710,5710,5710,18
20250508,150100,292791910,5700,5700,5700,5700,0
20250508,150000,292791910,5700,5700,5700,5700,0
20250508,145900,292791910,5700,5700,5700,5700,0
20250508,145800,292791910,5700,5700,5700,5700,1
20250508,145700,292786210,5700,5700,5700,5700,0
20250508,145600,292786210,5700,5700,5700,5700,10
20250508,145500,292729210,5700,5700,5700,5700,49
20250508,145400,292449910,5690,5690,5690,5690,15
20250508,145300,292364560,5700,5700,5700,5700,608
20250508,145200,288898960,5690,5690,5690,5690,200
20250508,145100,287760960,5690,5690,5700,5690,1202
20250508,145000,280921560,5680,5700,5700,5680,445
20250508,144900,278391000,5690,5690,5690,5690,0
20250508,144800,278391000,5690,5695,5695,5690,377
20250508,144700,276245370,5700,5700,5700,5700,1
20250508,144600,276239670,5700,5700,5700,5700,4
20250508,144500,276216870,5690,5690,5690,5690,0
20250508,144400,276216870,5690,5690,5690,5690,0
20250508,144300,276216870,5690,5700,5700,5690,108
20250508,144200,275602270,5700,5700,5700,5700,29
20250508,144100,275436970,5690,5690,5690,5690,0
20250508,144000,275436970,5690,5690,5690,5690,0
20250508,143900,275436970,5690,5700,5700,5690,352
20250508,143800,273430590,5690,5690,5690,5690,33
20250508,143700,273242820,5690,5690,5690,5690,1070
20250508,143600,267154520,5700,5700,5700,5700,114
20250508,143500,266504720,5690,5700,5700,5690,1336
20250508,143400,258890400,5710,5710,5710,5710,421
20250508,143300,256486490,5700,5700,5700,5700,0
20250508,143200,256486490,5700,5700,5700,5700,3
20250508,143100,256469390,5710,5710,5710,5710,0
20250508,143000,256469390,5710,5710,5710,5710,0
20250508,142900,256469390,5710,5700,5710,5690,129
20250508,142800,255733040,5700,5700,5700,5700,330
20250508,142700,253852040,5700,5700,5700,5700,0
20250508,142600,253852040,5700,5700,5700,5700,325
20250508,142500,251999540,5700,5700,5700,5700,292
20250508,142400,250335140,5700,5700,5700,5700,0
20250508,142300,250335140,5700,5700,5700,5700,0
20250508,142200,250335140,5700,5700,5700,5700,14
20250508,142100,250255340,5700,5700,5700,5700,453
20250508,142000,247673240,5690,5690,5690,5690,281
20250508,141900,246074350,5710,5710,5710,5710,0
20250508,141800,246074350,5710,5700,5710,5700,131
20250508,141700,245327540,5700,5700,5700,5690,647
20250508,141600,241643640,5700,5700,5700,5700,19
20250508,141500,241535340,5690,5690,5690,5690,0
20250508,141400,241535340,5690,5690,5690,5690,0
20250508,141300,241535340,5690,5690,5690,5690,1
20250508,141200,241529650,5690,5690,5690,5690,100
20250508,141100,240960650,5700,5700,5700,5690,380
20250508,141000,238795650,5700,5690,5700,5690,377
20250508,140900,236648750,5700,5700,5700,5690,88
20250508,140800,236147160,5700,5700,5700,5700,66
20250508,140700,235770960,5700,5690,5700,5690,1488
20250508,140600,227292410,5690,5690,5690,5690,13
20250508,140500,227218440,5680,5680,5680,5680,1
20250508,140400,227212760,5690,5690,5690,5690,568
20250508,140300,223980840,5690,5690,5690,5690,0
20250508,140200,223980840,5690,5690,5690,5690,0
20250508,140100,223980840,5690,5690,5690,5690,340
20250508,140000,222046240,5700,5700,5700,5700,440
20250508,135900,219538240,5690,5690,5690,5690,2
20250508,135800,219526860,5690,5690,5690,5690,0
20250508,135700,219526860,5690,5690,5690,5690,0
20250508,135600,219526860,5690,5690,5690,5690,5
20250508,135500,219498410,5690,5690,5690,5690,0
20250508,135400,219498410,5690,5690,5690,5690,189
20250508,135300,218423000,5680,5680,5680,5680,0
20250508,135200,218423000,5680,5680,5680,5680,1
20250508,135100,218417320,5680,5680,5680,5680,0
20250508,135000,218417320,5680,5680,5680,5680,0
20250508,134900,218417320,5680,5680,5680,5680,1
20250508,134800,218411640,5680,5680,5680,5680,0
20250508,134700,218411640,5680,5680,5680,5680,5
20250508,134600,218383240,5680,5700,5700,5680,81
20250508,134500,217921560,5700,5700,5700,5700,0
20250508,134400,217921560,5700,5700,5700,5700,0
20250508,134300,217921560,5700,5700,5700,5700,0
20250508,134200,217921560,5700,5700,5700,5690,425
20250508,134100,215499080,5700,5700,5700,5700,0
20250508,134000,215499080,5700,5700,5700,5700,0
20250508,133900,215499080,5700,5690,5700,5690,100
20250508,133800,214930060,5690,5690,5690,5690,21
20250508,133700,214810570,5680,5680,5680,5680,0
20250508,133600,214810570,5680,5680,5680,5680,0
20250508,133500,214810570,5680,5690,5690,5680,568
20250508,133400,211581550,5700,5700,5700,5700,0
20250508,133300,211581550,5700,5700,5700,5700,0
20250508,133200,211581550,5700,5700,5700,5700,438
20250508,133100,209084950,5700,5700,5700,5700,0
20250508,133000,209084950,5700,5700,5700,5700,11
20250508,132900,209022250,5700,5700,5700,5700,36
20250508,132800,208817050,5710,5710,5710,5710,154
20250508,132700,207937710,5710,5710,5710,5710,0
20250508,132600,207937710,5710,5710,5710,5710,1
20250508,132500,207932000,5710,5710,5710,5710,103
20250508,132400,207343870,5710,5710,5710,5710,0
20250508,132300,207343870,5710,5710,5710,5710,128
20250508,132200,206612990,5710,5710,5710,5710,0
20250508,132100,206612990,5710,5710,5710,5710,124
20250508,132000,205904950,5710,5710,5710,5710,4
20250508,131900,205882110,5710,5710,5710,5710,4
20250508,131800,205859270,5710,5700,5710,5700,2288
20250508,131700,192794800,5700,5700,5700,5700,1
20250508,131600,192789100,5700,5700,5700,5700,16
20250508,131500,192697900,5690,5690,5690,5690,0
20250508,131400,192697900,5690,5690,5690,5690,0
20250508,131300,192697900,5690,5690,5690,5690,0
20250508,131200,192697900,5690,5690,5690,5690,45
20250508,131100,192441850,5700,5700,5700,5700,113
20250508,131000,191797750,5700,5700,5700,5700,9
20250508,130900,191746450,5700,5700,5700,5700,3
20250508,130800,191729350,5690,5690,5690,5690,0
20250508,130700,191729350,5690,5690,5690,5690,0
20250508,130600,191729350,5690,5690,5690,5690,310
20250508,130500,189965450,5710,5710,5710,5710,0
20250508,130400,189965450,5710,5710,5710,5710,48
20250508,130300,189691370,5710,5710,5710,5710,0
20250508,130200,189691370,5710,5710,5710,5710,0
20250508,130100,189691370,5710,5710,5710,5710,0
20250508,130000,189691370,5710,5710,5710,5710,58
20250508,125900,189360190,5710,5710,5710,5710,0
20250508,125800,189360190,5710,5710,5710,5710,0
20250508,125700,189360190,5710,5710,5710,5710,0
20250508,125600,189360190,5710,5700,5710,5700,238
20250508,125500,188002110,5710,5710,5710,5710,728
20250508,125400,183845230,5710,5710,5710,5710,0
20250508,125300,183845230,5710,5710,5710,5710,173
20250508,125200,182857400,5710,5710,5710,5710,0
20250508,125100,182857400,5710,5710,5710,5710,0
20250508,125000,182857400,5710,5710,5710,5710,1
20250508,124900,182851690,5710,5710,5710,5690,433
20250508,124800,180382280,5710,5710,5710,5710,0
20250508,124700,180382280,5710,5710,5710,5710,0
20250508,124600,180382280,5710,5710,5710,5710,187
20250508,124500,179314510,5710,5710,5710,5710,0
20250508,124400,179314510,5710,5710,5710,5710,0
20250508,124300,179314510,5710,5710,5710,5710,0
20250508,124200,179314510,5710,5710,5710,5710,66
20250508,124100,178937650,5710,5710,5710,5710,0
20250508,124000,178937650,5710,5710,5710,5710,0
20250508,123900,178937650,5710,5710,5710,5710,63
20250508,123800,178577920,5710,5710,5710,5710,0
20250508,123700,178577920,5710,5710,5710,5710,0
20250508,123600,178577920,5710,5710,5710,5710,18
20250508,123500,178475140,5710,5710,5710,5710,98
20250508,123400,177915560,5710,5710,5710,5710,18
20250508,123300,177812780,5700,5700,5700,5700,0
20250508,123200,177812780,5700,5700,5700,5700,0
20250508,123100,177812780,5700,5700,5700,5700,0
20250508,123000,177812780,5700,5700,5700,5700,0
20250508,122900,177812780,5700,5710,5710,5700,11
20250508,122800,177749980,5710,5710,5710,5710,54
20250508,122700,177441640,5710,5710,5710,5710,333
20250508,122600,175540210,5710,5710,5710,5710,0
20250508,122500,175540210,5710,5710,5710,5710,86
20250508,122400,175049150,5710,5710,5710,5710,5
20250508,122300,175020600,5710,5710,5710,5710,1
20250508,122200,175014890,5680,5680,5680,5680,0
20250508,122100,175014890,5680,5680,5680,5680,9
20250508,122000,174963770,5680,5680,5680,5680,6
20250508,121900,174929690,5680,5680,5680,5680,0
20250508,121800,174929690,5680,5680,5680,5680,0
20250508,121700,174929690,5680,5680,5680,5680,6
20250508,121600,174895610,5680,5680,5680,5680,0
20250508,121500,174895610,5680,5680,5680,5680,10
20250508,121400,174838810,5680,5680,5680,5680,0
20250508,121300,174838810,5680,5680,5680,5680,0
20250508,121200,174838810,5680,5680,5680,5680,0
20250508,121100,174838810,5680,5680,5680,5680,0
20250508,121000,174838810,5680,5680,5680,5680,113
20250508,120900,174196970,5670,5680,5680,5670,1933
20250508,120800,163217540,5680,5700,5700,5670,636
20250508,120700,159603690,5710,5710,5710,5710,85
20250508,120600,159118340,5710,5710,5710,5710,0
20250508,120500,159118340,5710,5710,5710,5710,0
20250508,120400,159118340,5710,5700,5710,5700,5013
20250508,120300,130541790,5700,5700,5700,5700,97
20250508,120200,129988890,5700,5700,5700,5700,91
20250508,120100,129470190,5700,5700,5700,5700,0
20250508,120000,129470190,5700,5700,5700,5700,100
20250508,115900,128900190,5700,5700,5700,5700,0
20250508,115800,128900190,5700,5700,5700,5700,0
20250508,115700,128900190,5700,5700,5700,5700,0
20250508,115600,128900190,5700,5700,5700,5700,500
20250508,115500,126050190,5700,5710,5710,5700,510
20250508,115400,123143090,5710,5710,5710,5710,0
20250508,115300,123143090,5710,5710,5710,5710,227
20250508,115200,121846920,5710,5710,5710,5710,0
20250508,115100,121846920,5710,5710,5710,5710,0
20250508,115000,121846920,5710,5710,5710,5710,0
20250508,114900,121846920,5710,5700,5710,5700,301
20250508,114800,120131210,5700,5700,5700,5700,902
20250508,114700,114989810,5700,5700,5700,5700,0
20250508,114600,114989810,5700,5700,5700,5700,0
20250508,114500,114989810,5700,5700,5700,5700,0
20250508,114400,114989810,5700,5700,5700,5700,0
20250508,114300,114989810,5700,5700,5700,5700,0
20250508,114200,114989810,5700,5700,5700,5700,100
20250508,114100,114419810,5700,5700,5700,5700,0
20250508,114000,114419810,5700,5700,5700,5700,0
20250508,113900,114419810,5700,5710,5710,5700,124
20250508,113800,113711810,5710,5710,5710,5710,0
20250508,113700,113711810,5710,5710,5710,5710,0
20250508,113600,113711810,5710,5710,5710,5710,0
20250508,113500,113711810,5710,5710,5710,5710,53
20250508,113400,113409180,5710,5710,5710,5710,0
20250508,113300,113409180,5710,5710,5710,5710,0
20250508,113200,113409180,5710,5710,5710,5710,56
20250508,113100,113089420,5710,5710,5710,5710,0
20250508,113000,113089420,5710,5710,5710,5710,0
20250508,112900,113089420,5710,5710,5710,5710,59
20250508,112800,112752530,5700,5700,5700,5700,0
20250508,112700,112752530,5700,5700,5700,5700,0
20250508,112600,112752530,5700,5700,5700,5700,0
20250508,112500,112752530,5700,5700,5700,5700,16
20250508,112400,112661330,5700,5700,5700,5700,120
20250508,112300,111977330,5690,5690,5690,5690,0
20250508,112200,111977330,5690,5690,5690,5690,0
20250508,112100,111977330,5690,5690,5690,5690,0
20250508,112000,111977330,5690,5690,5690,5690,0
20250508,111900,111977330,5690,5690,5690,5690,0
20250508,111800,111977330,5690,5690,5690,5690,0
20250508,111700,111977330,5690,5690,5690,5690,1
20250508,111600,111971640,5690,5690,5690,5690,109
20250508,111500,111351430,5690,5690,5690,5690,0
20250508,111400,111351430,5690,5690,5690,5690,0
20250508,111300,111351430,5690,5690,5690,5690,0
20250508,111200,111351430,5690,5690,5690,5690,3
20250508,111100,111334360,5700,5700,5700,5700,9
20250508,111000,111283060,5700,5690,5700,5690,1858
20250508,110900,100700500,5700,5700,5700,5700,4
20250508,110800,100677700,5700,5700,5700,5700,1
20250508,110700,100672000,5690,5690,5690,5690,0
20250508,110600,100672000,5690,5690,5690,5690,0
20250508,110500,100672000,5690,5690,5690,5690,1
20250508,110400,100666310,5690,5690,5690,5690,0
20250508,110300,100666310,5690,5690,5690,5690,127
20250508,110200,99943680,5690,5690,5690,5690,0
20250508,110100,99943680,5690,5690,5690,5690,1317
20250508,110000,92449950,5690,5690,5690,5690,246
20250508,105900,91050210,5700,5700,5700,5700,0
20250508,105800,91050210,5700,5700,5700,5700,100
20250508,105700,90480210,5690,5690,5690,5690,1
20250508,105600,90474520,5690,5690,5690,5690,0
20250508,105500,90474520,5690,5690,5690,5690,246
20250508,105400,89074780,5700,5700,5700,5700,0
20250508,105300,89074780,5700,5700,5700,5700,79
20250508,105200,88624480,5700,5700,5700,5700,0
20250508,105100,88624480,5700,5700,5700,5700,0
20250508,105000,88624480,5700,5700,5700,5700,0
20250508,104900,88624480,5700,5700,5700,5700,315
20250508,104800,86828980,5700,5690,5700,5690,105
20250508,104700,86230580,5700,5700,5700,5700,0
20250508,104600,86230580,5700,5700,5700,5700,56
20250508,104500,85911380,5700,5700,5700,5700,0
20250508,104400,85911380,5700,5700,5700,5700,21
20250508,104300,85791680,5700,5690,5700,5690,409
20250508,104200,83464430,5680,5680,5680,5680,0
20250508,104100,83464430,5680,5680,5680,5680,20
20250508,104000,83350830,5680,5680,5680,5680,0
20250508,103900,83350830,5680,5690,5690,5680,276
20250508,103800,81782370,5690,5690,5690,5690,2
20250508,103700,81770990,5700,5700,5700,5700,306
20250508,103600,80026790,5710,5710,5710,5710,0
20250508,103500,80026790,5710,5710,5710,5710,133
20250508,103400,79267360,5700,5700,5700,5700,543
20250508,103300,76172260,5700,5700,5700,5700,0
20250508,103200,76172260,5700,5710,5710,5700,123
20250508,103100,75470030,5710,5710,5710,5710,0
20250508,103000,75470030,5710,5710,5710,5710,11
20250508,102900,75407220,5700,5700,5700,5700,0
20250508,102800,75407220,5700,5700,5700,5700,2
20250508,102700,75395820,5700,5700,5700,5700,181
20250508,102600,74364120,5700,5700,5700,5700,0
20250508,102500,74364120,5700,5700,5700,5700,45
20250508,102400,74107620,5700,5700,5700,5700,0
20250508,102300,74107620,5700,5700,5700,5700,0
20250508,102200,74107620,5700,5700,5700,5700,106
20250508,102100,73503420,5700,5700,5700,5700,147
20250508,102000,72665520,5700,5700,5700,5700,0
20250508,101900,72665520,5700,5700,5700,5700,1
20250508,101800,72659820,5700,5700,5700,5700,122
20250508,101700,71964420,5700,5700,5700,5700,15
20250508,101600,71878920,5700,5700,5700,5700,389
20250508,101500,69661620,5700,5700,5700,5700,524
20250508,101400,66674820,5710,5710,5710,5710,293
20250508,101300,65001790,5710,5710,5710,5710,10
20250508,101200,64944690,5710,5710,5710,5710,50
20250508,101100,64659190,5720,5720,5720,5720,0
20250508,101000,64659190,5720,5730,5730,5720,77
20250508,100900,64218690,5730,5730,5730,5730,0
20250508,100800,64218690,5730,5730,5730,5730,1
20250508,100700,64212960,5730,5730,5730,5730,127
20250508,100600,63485250,5730,5710,5730,5700,114
20250508,100500,62835090,5710,5710,5710,5710,350
20250508,100400,60836590,5720,5730,5730,5720,117
20250508,100300,60167160,5740,5740,5740,5740,100
20250508,100200,59593160,5730,5730,5730,5730,148
20250508,100100,58745120,5740,5740,5740,5740,0
20250508,100000,58745120,5740,5740,5740,5740,356
20250508,095900,56701680,5730,5740,5740,5730,104
20250508,095800,56105720,5730,5730,5730,5730,358
20250508,095700,54054380,5730,5720,5730,5720,174
20250508,095600,53058940,5720,5720,5720,5720,367
20250508,095500,50959700,5720,5720,5720,5720,174
20250508,095400,49964420,5720,5720,5720,5720,0
20250508,095300,49964420,5720,5720,5720,5720,3
20250508,095200,49947260,5710,5710,5710,5710,332
20250508,095100,48051540,5700,5700,5700,5700,113
20250508,095000,47407440,5720,5720,5720,5720,0
20250508,094900,47407440,5720,5720,5720,5720,128
20250508,094800,46675280,5720,5720,5720,5720,0
20250508,094700,46675280,5720,5720,5720,5720,0
20250508,094600,46675280,5720,5720,5720,5720,97
20250508,094500,46120440,5720,5720,5720,5720,2
20250508,094400,46109000,5720,5720,5720,5720,0
20250508,094300,46109000,5720,5720,5720,5720,11
20250508,094200,46046080,5710,5710,5720,5710,216
20250508,094100,44812590,5710,5710,5710,5710,0
20250508,094000,44812590,5710,5710,5710,5710,0
20250508,093900,44812590,5710,5710,5710,5700,362
20250508,093800,42748470,5710,5710,5710,5710,1
20250508,093700,42742760,5710,5710,5710,5710,58
20250508,093600,42411580,5720,5720,5720,5720,0
20250508,093500,42411580,5720,5720,5720,5720,177
20250508,093400,41399140,5710,5710,5710,5710,1
20250508,093300,41393430,5720,5720,5720,5720,0
20250508,093200,41393430,5720,5720,5720,5720,143
20250508,093100,40575470,5720,5720,5720,5720,76
20250508,093000,40140750,5720,5720,5720,5720,0
20250508,092900,40140750,5720,5720,5720,5720,0
20250508,092800,40140750,5720,5720,5720,5720,128
20250508,092700,39408590,5720,5720,5720,5720,6
20250508,092600,39374270,5720,5720,5720,5720,7
20250508,092500,39334230,5730,5720,5730,5720,41
20250508,092400,39099680,5720,5700,5720,5700,72
20250508,092300,38688040,5700,5720,5720,5700,440
20250508,092200,36179020,5730,5730,5730,5730,0
20250508,092100,36179020,5730,5730,5730,5730,65
20250508,092000,35806570,5730,5730,5730,5730,24
20250508,091900,35669050,5720,5720,5720,5720,1
20250508,091800,35663330,5720,5720,5720,5720,77
20250508,091700,35222890,5720,5720,5720,5720,0
20250508,091600,35222890,5720,5720,5720,5720,71
20250508,091500,34816770,5730,5730,5730,5730,13
20250508,091400,34742280,5730,5730,5730,5725,549
20250508,091300,31596900,5740,5740,5740,5740,22
20250508,091200,31470620,5750,5750,5750,5750,0
20250508,091100,31470620,5750,5740,5750,5740,119
20250508,091000,30786470,5750,5750,5750,5740,142
20250508,090900,29970070,5730,5750,5750,5730,18
20250508,090800,29866590,5750,5750,5750,5750,424
20250508,090700,27428590,5750,5740,5750,5740,532
20250508,090600,24373690,5730,5730,5740,5730,298
20250508,090500,22666130,5730,5730,5740,5730,251
20250508,090400,21227790,5730,5750,5750,5730,187
20250508,090300,20153600,5730,5750,5750,5730,532
20250508,090200,17098360,5740,5750,5750,5740,143
20250508,090100,16277510,5740,5730,5740,5700,1266
20250508,090000,9025560,5750,5660,5750,5660,1587
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194000 307812215 5730 5730 5730 5730 1645
3 20250508 193900 307812215 5730 5730 5730 5730 0
4 20250508 193800 307812215 5730 5730 5730 5730 0
5 20250508 193700 307812215 5730 5730 5730 5730 0
6 20250508 193600 307812215 5730 5730 5730 5730 0
7 20250508 193500 307812215 5730 5730 5730 5730 0
8 20250508 193400 307812215 5730 5730 5730 5730 0
9 20250508 193300 307812215 5730 5730 5730 5730 0
10 20250508 193200 307812215 5730 5730 5730 5730 0
11 20250508 193100 307812215 5730 5730 5730 5730 0
12 20250508 193000 307812215 5730 5730 5730 5730 0
13 20250508 192900 307812215 5730 5730 5730 5730 0
14 20250508 192800 307812215 5730 5730 5730 5730 0
15 20250508 192700 307812215 5730 5730 5730 5730 0
16 20250508 192600 307812215 5730 5730 5730 5730 0
17 20250508 192500 307812215 5730 5730 5730 5730 0
18 20250508 192400 307812215 5730 5730 5730 5730 0
19 20250508 192300 307812215 5730 5730 5730 5730 0
20 20250508 192200 307812215 5730 5730 5730 5730 0
21 20250508 192100 307812215 5730 5730 5730 5730 0
22 20250508 192000 307812215 5730 5730 5730 5730 0
23 20250508 191900 307812215 5730 5730 5730 5730 0
24 20250508 191800 307812215 5730 5730 5730 5730 0
25 20250508 191700 307812215 5730 5730 5730 5730 0
26 20250508 191600 307812215 5730 5730 5730 5730 0
27 20250508 191500 307812215 5730 5730 5730 5730 0
28 20250508 191400 307812215 5730 5730 5730 5730 0
29 20250508 191300 307812215 5730 5730 5730 5730 0
30 20250508 191200 307812215 5730 5730 5730 5730 0
31 20250508 191100 307812215 5730 5730 5730 5730 0
32 20250508 191000 307812215 5730 5730 5730 5730 1645
33 20250508 190900 307812215 5730 5730 5730 5730 0
34 20250508 190800 307812215 5730 5730 5730 5730 0
35 20250508 190700 307812215 5730 5730 5730 5730 0
36 20250508 190600 307812215 5730 5730 5730 5730 0
37 20250508 190500 307812215 5730 5730 5730 5730 0
38 20250508 190400 307812215 5730 5730 5730 5730 0
39 20250508 190300 307812215 5730 5730 5730 5730 0
40 20250508 190200 307812215 5730 5730 5730 5730 0
41 20250508 190100 307812215 5730 5730 5730 5730 0
42 20250508 190000 307812215 5730 5730 5730 5730 0
43 20250508 185900 307812215 5730 5730 5730 5730 0
44 20250508 185800 307812215 5730 5730 5730 5730 0
45 20250508 185700 307812215 5730 5730 5730 5730 0
46 20250508 185600 307812215 5730 5730 5730 5730 0
47 20250508 185500 307812215 5730 5730 5730 5730 0
48 20250508 185400 307812215 5730 5730 5730 5730 0
49 20250508 185300 307812215 5730 5730 5730 5730 0
50 20250508 185200 307812215 5730 5730 5730 5730 0
51 20250508 185100 307812215 5730 5730 5730 5730 0
52 20250508 185000 307812215 5730 5730 5730 5730 0
53 20250508 184900 307812215 5730 5730 5730 5730 0
54 20250508 184800 307812215 5730 5730 5730 5730 0
55 20250508 184700 307812215 5730 5730 5730 5730 0
56 20250508 184600 307812215 5730 5730 5730 5730 0
57 20250508 184500 307812215 5730 5730 5730 5730 0
58 20250508 184400 307812215 5730 5730 5730 5730 0
59 20250508 184300 307812215 5730 5730 5730 5730 0
60 20250508 184200 307812215 5730 5730 5730 5730 0
61 20250508 184100 307812215 5730 5730 5730 5730 0
62 20250508 184000 307812215 5730 5730 5730 5730 1645
63 20250508 183900 307812215 5730 5730 5730 5730 0
64 20250508 183800 307812215 5730 5730 5730 5730 0
65 20250508 183700 307812215 5730 5730 5730 5730 0
66 20250508 183600 307812215 5730 5730 5730 5730 0
67 20250508 183500 307812215 5730 5730 5730 5730 0
68 20250508 183400 307812215 5730 5730 5730 5730 0
69 20250508 183300 307812215 5730 5730 5730 5730 0
70 20250508 183200 307812215 5730 5730 5730 5730 0
71 20250508 183100 307812215 5730 5730 5730 5730 0
72 20250508 183000 307812215 5730 5730 5730 5730 0
73 20250508 182900 307812215 5730 5730 5730 5730 0
74 20250508 182800 307812215 5730 5730 5730 5730 0
75 20250508 182700 307812215 5730 5730 5730 5730 0
76 20250508 182600 307812215 5730 5730 5730 5730 0
77 20250508 182500 307812215 5730 5730 5730 5730 0
78 20250508 182400 307812215 5730 5730 5730 5730 0
79 20250508 182300 307812215 5730 5730 5730 5730 0
80 20250508 182200 307812215 5730 5730 5730 5730 0
81 20250508 182100 307812215 5730 5730 5730 5730 0
82 20250508 182000 307812215 5730 5730 5730 5730 0
83 20250508 181900 307812215 5730 5730 5730 5730 0
84 20250508 181800 307812215 5730 5730 5730 5730 0
85 20250508 181700 307812215 5730 5730 5730 5730 0
86 20250508 181600 307812215 5730 5730 5730 5730 0
87 20250508 181500 307812215 5730 5730 5730 5730 0
88 20250508 181400 307812215 5730 5730 5730 5730 0
89 20250508 181300 307812215 5730 5730 5730 5730 0
90 20250508 181200 307812215 5730 5730 5730 5730 0
91 20250508 181100 307812215 5730 5730 5730 5730 0
92 20250508 181000 307812215 5730 5730 5730 5730 1645
93 20250508 180900 307812215 5730 5730 5730 5730 0
94 20250508 180800 307812215 5730 5730 5730 5730 0
95 20250508 180700 307812215 5730 5730 5730 5730 0
96 20250508 180600 307812215 5730 5730 5730 5730 0
97 20250508 180500 307812215 5730 5730 5730 5730 0
98 20250508 180400 307812215 5730 5730 5730 5730 0
99 20250508 180300 307812215 5730 5730 5730 5730 0
100 20250508 180200 307812215 5730 5730 5730 5730 0
101 20250508 180100 307812215 5730 5730 5730 5730 0
102 20250508 180000 307812215 5730 5730 5730 5730 0
103 20250508 175900 307812215 5730 5730 5730 5730 0
104 20250508 175800 307812215 5730 5730 5730 5730 0
105 20250508 175700 307812215 5730 5730 5730 5730 0
106 20250508 175600 307812215 5730 5730 5730 5730 0
107 20250508 175500 307812215 5730 5730 5730 5730 0
108 20250508 175400 307812215 5730 5730 5730 5730 0
109 20250508 175300 307812215 5730 5730 5730 5730 0
110 20250508 175200 307812215 5730 5730 5730 5730 0
111 20250508 175100 307812215 5730 5730 5730 5730 0
112 20250508 175000 307812215 5730 5730 5730 5730 0
113 20250508 174900 307812215 5730 5730 5730 5730 0
114 20250508 174800 307812215 5730 5730 5730 5730 0
115 20250508 174700 307812215 5730 5730 5730 5730 0
116 20250508 174600 307812215 5730 5730 5730 5730 0
117 20250508 174500 307812215 5730 5730 5730 5730 0
118 20250508 174400 307812215 5730 5730 5730 5730 0
119 20250508 174300 307812215 5730 5730 5730 5730 0
120 20250508 174200 307812215 5730 5730 5730 5730 0
121 20250508 174100 307812215 5730 5730 5730 5730 0
122 20250508 174000 307812215 5730 5730 5730 5730 1645
123 20250508 173900 307812215 5730 5730 5730 5730 0
124 20250508 173800 307812215 5730 5730 5730 5730 0
125 20250508 173700 307812215 5730 5730 5730 5730 0
126 20250508 173600 307812215 5730 5730 5730 5730 0
127 20250508 173500 307812215 5730 5730 5730 5730 0
128 20250508 173400 307812215 5730 5730 5730 5730 0
129 20250508 173300 307812215 5730 5730 5730 5730 0
130 20250508 173200 307812215 5730 5730 5730 5730 0
131 20250508 173100 307812215 5730 5730 5730 5730 0
132 20250508 173000 307812215 5730 5730 5730 5730 0
133 20250508 172900 307812215 5730 5730 5730 5730 0
134 20250508 172800 307812215 5730 5730 5730 5730 0
135 20250508 172700 307812215 5730 5730 5730 5730 0
136 20250508 172600 307812215 5730 5730 5730 5730 0
137 20250508 172500 307812215 5730 5730 5730 5730 0
138 20250508 172400 307812215 5730 5730 5730 5730 0
139 20250508 172300 307812215 5730 5730 5730 5730 0
140 20250508 172200 307812215 5730 5730 5730 5730 0
141 20250508 172100 307812215 5730 5730 5730 5730 0
142 20250508 172000 307812215 5730 5730 5730 5730 0
143 20250508 171900 307812215 5730 5730 5730 5730 0
144 20250508 171800 307812215 5730 5730 5730 5730 0
145 20250508 171700 307812215 5730 5730 5730 5730 0
146 20250508 171600 307812215 5730 5730 5730 5730 0
147 20250508 171500 307812215 5730 5730 5730 5730 0
148 20250508 171400 307812215 5730 5730 5730 5730 0
149 20250508 171300 307812215 5730 5730 5730 5730 0
150 20250508 171200 307812215 5730 5730 5730 5730 0
151 20250508 171100 307812215 5730 5730 5730 5730 0
152 20250508 171000 307812215 5730 5730 5730 5730 1645
153 20250508 170900 307812215 5730 5730 5730 5730 0
154 20250508 170800 307812215 5730 5730 5730 5730 0
155 20250508 170700 307812215 5730 5730 5730 5730 0
156 20250508 170600 307812215 5730 5730 5730 5730 0
157 20250508 170500 307812215 5730 5730 5730 5730 0
158 20250508 170400 307812215 5730 5730 5730 5730 0
159 20250508 170300 307812215 5730 5730 5730 5730 0
160 20250508 170200 307812215 5730 5730 5730 5730 0
161 20250508 170100 307812215 5730 5730 5730 5730 0
162 20250508 170000 307812215 5730 5730 5730 5730 0
163 20250508 165900 307812215 5730 5730 5730 5730 0
164 20250508 165800 307812215 5730 5730 5730 5730 0
165 20250508 165700 307812215 5730 5730 5730 5730 0
166 20250508 165600 307812215 5730 5730 5730 5730 0
167 20250508 165500 307812215 5730 5730 5730 5730 0
168 20250508 165400 307812215 5730 5730 5730 5730 0
169 20250508 165300 307812215 5730 5730 5730 5730 0
170 20250508 165200 307812215 5730 5730 5730 5730 0
171 20250508 165100 307812215 5730 5730 5730 5730 0
172 20250508 165000 307812215 5730 5730 5730 5730 0
173 20250508 164900 307812215 5730 5730 5730 5730 0
174 20250508 164800 307812215 5730 5730 5730 5730 0
175 20250508 164700 307812215 5730 5730 5730 5730 0
176 20250508 164600 307812215 5730 5730 5730 5730 0
177 20250508 164500 307812215 5730 5730 5730 5730 0
178 20250508 164400 307812215 5730 5730 5730 5730 0
179 20250508 164300 307812215 5730 5730 5730 5730 0
180 20250508 164200 307812215 5730 5730 5730 5730 0
181 20250508 164100 307812215 5730 5730 5730 5730 0
182 20250508 164000 307812215 5730 5730 5730 5730 1645
183 20250508 163900 307812215 5730 5730 5730 5730 0
184 20250508 163800 307812215 5730 5730 5730 5730 0
185 20250508 163700 307812215 5730 5730 5730 5730 0
186 20250508 163600 307812215 5730 5730 5730 5730 0
187 20250508 163500 307812215 5730 5730 5730 5730 0
188 20250508 163400 307812215 5730 5730 5730 5730 0
189 20250508 163300 307812215 5730 5730 5730 5730 0
190 20250508 163200 307812215 5730 5730 5730 5730 0
191 20250508 163100 307812215 5730 5730 5730 5730 0
192 20250508 163000 307812215 5730 5730 5730 5730 0
193 20250508 162900 307812215 5730 5730 5730 5730 0
194 20250508 162800 307812215 5730 5730 5730 5730 0
195 20250508 162700 307812215 5730 5730 5730 5730 0
196 20250508 162600 307812215 5730 5730 5730 5730 0
197 20250508 162500 307812215 5730 5730 5730 5730 0
198 20250508 162400 307812215 5730 5730 5730 5730 0
199 20250508 162300 307812215 5730 5730 5730 5730 0
200 20250508 162200 307812215 5730 5730 5730 5730 0
201 20250508 162100 307812215 5730 5730 5730 5730 0
202 20250508 162000 307812215 5730 5730 5730 5730 0
203 20250508 161900 307812215 5730 5730 5730 5730 0
204 20250508 161800 307812215 5730 5730 5730 5730 0
205 20250508 161700 307812215 5730 5730 5730 5730 0
206 20250508 161600 307812215 5730 5730 5730 5730 0
207 20250508 161500 307812215 5730 5730 5730 5730 0
208 20250508 161400 307812215 5730 5730 5730 5730 0
209 20250508 161300 307812215 5730 5730 5730 5730 0
210 20250508 161200 307812215 5730 5730 5730 5730 0
211 20250508 161100 307812215 5730 5730 5730 5730 0
212 20250508 161000 307812215 5730 5730 5730 5730 1645
213 20250508 160900 307812215 5730 5730 5730 5730 0
214 20250508 160800 307812215 5730 5730 5730 5730 0
215 20250508 160700 307812215 5730 5730 5730 5730 0
216 20250508 160600 307812215 5730 5730 5730 5730 0
217 20250508 160500 307812215 5730 5730 5730 5730 0
218 20250508 160400 307812215 5730 5730 5730 5730 0
219 20250508 160300 307812215 5730 5730 5730 5730 0
220 20250508 160200 307812215 5730 5730 5730 5730 0
221 20250508 160100 307812215 5730 5730 5730 5730 0
222 20250508 160000 307812215 5730 5730 5730 5730 0
223 20250508 155900 307812215 5730 5730 5730 5730 0
224 20250508 155800 307812215 5730 5730 5730 5730 0
225 20250508 155700 307812215 5730 5730 5730 5730 0
226 20250508 155600 307812215 5730 5730 5730 5730 0
227 20250508 155500 307812215 5730 5730 5730 5730 0
228 20250508 155400 307812215 5730 5730 5730 5730 0
229 20250508 155300 307812215 5730 5730 5730 5730 0
230 20250508 155200 307812215 5730 5730 5730 5730 0
231 20250508 155100 307812215 5730 5730 5730 5730 0
232 20250508 155000 307812215 5730 5730 5730 5730 0
233 20250508 154900 307812215 5730 5730 5730 5730 0
234 20250508 154800 307812215 5730 5730 5730 5730 0
235 20250508 154700 307812215 5730 5730 5730 5730 0
236 20250508 154600 307812215 5730 5730 5730 5730 0
237 20250508 154500 307812215 5730 5730 5730 5730 0
238 20250508 154400 307812215 5730 5730 5730 5730 0
239 20250508 154300 307812215 5730 5730 5730 5730 0
240 20250508 154200 307812215 5730 5730 5730 5730 0
241 20250508 154100 307812215 5730 5730 5730 5730 0
242 20250508 154000 307812215 5730 5730 5730 5730 1645
243 20250508 153900 307812215 5730 5730 5730 5730 0
244 20250508 153800 307812215 5730 5730 5730 5730 0
245 20250508 153700 307812215 5730 5730 5730 5730 0
246 20250508 153600 307812215 5730 5730 5730 5730 0
247 20250508 153500 307812215 5730 5730 5730 5730 0
248 20250508 153400 307812215 5730 5730 5730 5730 0
249 20250508 153300 307812215 5730 5730 5730 5730 0
250 20250508 153200 307812215 5730 5730 5730 5730 0
251 20250508 153100 307812215 5730 5730 5730 5730 0
252 20250508 153000 307812215 5730 5730 5730 5730 1645
253 20250508 152900 298386365 5720 5720 5720 5720 0
254 20250508 152800 298386365 5720 5720 5720 5720 0
255 20250508 152700 298386365 5720 5720 5720 5720 0
256 20250508 152600 298386365 5720 5720 5720 5720 0
257 20250508 152500 298386365 5720 5720 5720 5720 0
258 20250508 152400 298386365 5720 5720 5720 5720 0
259 20250508 152300 298386365 5720 5720 5720 5720 0
260 20250508 152200 298386365 5720 5720 5720 5720 0
261 20250508 152100 298386365 5720 5720 5720 5720 0
262 20250508 152000 298386365 5720 5720 5720 5720 0
263 20250508 151900 298386365 5720 5720 5720 5720 115
264 20250508 151800 297728565 5720 5720 5720 5720 0
265 20250508 151700 297728565 5720 5710 5720 5710 239
266 20250508 151600 296361495 5710 5710 5710 5710 19
267 20250508 151500 296253005 5710 5700 5720 5700 47
268 20250508 151400 295984385 5720 5715 5720 5710 125
269 20250508 151300 295270410 5720 5720 5720 5720 15
270 20250508 151200 295184610 5720 5710 5720 5710 184
271 20250508 151100 294133710 5710 5710 5710 5710 2
272 20250508 151000 294122290 5710 5710 5710 5710 0
273 20250508 150900 294122290 5710 5710 5710 5710 23
274 20250508 150800 293990960 5710 5710 5710 5710 0
275 20250508 150700 293990960 5710 5710 5710 5710 156
276 20250508 150600 293100200 5710 5710 5710 5710 0
277 20250508 150500 293100200 5710 5710 5710 5710 26
278 20250508 150400 292951740 5705 5705 5705 5705 5
279 20250508 150300 292923215 5705 5705 5705 5705 5
280 20250508 150200 292894690 5710 5710 5710 5710 18
281 20250508 150100 292791910 5700 5700 5700 5700 0
282 20250508 150000 292791910 5700 5700 5700 5700 0
283 20250508 145900 292791910 5700 5700 5700 5700 0
284 20250508 145800 292791910 5700 5700 5700 5700 1
285 20250508 145700 292786210 5700 5700 5700 5700 0
286 20250508 145600 292786210 5700 5700 5700 5700 10
287 20250508 145500 292729210 5700 5700 5700 5700 49
288 20250508 145400 292449910 5690 5690 5690 5690 15
289 20250508 145300 292364560 5700 5700 5700 5700 608
290 20250508 145200 288898960 5690 5690 5690 5690 200
291 20250508 145100 287760960 5690 5690 5700 5690 1202
292 20250508 145000 280921560 5680 5700 5700 5680 445
293 20250508 144900 278391000 5690 5690 5690 5690 0
294 20250508 144800 278391000 5690 5695 5695 5690 377
295 20250508 144700 276245370 5700 5700 5700 5700 1
296 20250508 144600 276239670 5700 5700 5700 5700 4
297 20250508 144500 276216870 5690 5690 5690 5690 0
298 20250508 144400 276216870 5690 5690 5690 5690 0
299 20250508 144300 276216870 5690 5700 5700 5690 108
300 20250508 144200 275602270 5700 5700 5700 5700 29
301 20250508 144100 275436970 5690 5690 5690 5690 0
302 20250508 144000 275436970 5690 5690 5690 5690 0
303 20250508 143900 275436970 5690 5700 5700 5690 352
304 20250508 143800 273430590 5690 5690 5690 5690 33
305 20250508 143700 273242820 5690 5690 5690 5690 1070
306 20250508 143600 267154520 5700 5700 5700 5700 114
307 20250508 143500 266504720 5690 5700 5700 5690 1336
308 20250508 143400 258890400 5710 5710 5710 5710 421
309 20250508 143300 256486490 5700 5700 5700 5700 0
310 20250508 143200 256486490 5700 5700 5700 5700 3
311 20250508 143100 256469390 5710 5710 5710 5710 0
312 20250508 143000 256469390 5710 5710 5710 5710 0
313 20250508 142900 256469390 5710 5700 5710 5690 129
314 20250508 142800 255733040 5700 5700 5700 5700 330
315 20250508 142700 253852040 5700 5700 5700 5700 0
316 20250508 142600 253852040 5700 5700 5700 5700 325
317 20250508 142500 251999540 5700 5700 5700 5700 292
318 20250508 142400 250335140 5700 5700 5700 5700 0
319 20250508 142300 250335140 5700 5700 5700 5700 0
320 20250508 142200 250335140 5700 5700 5700 5700 14
321 20250508 142100 250255340 5700 5700 5700 5700 453
322 20250508 142000 247673240 5690 5690 5690 5690 281
323 20250508 141900 246074350 5710 5710 5710 5710 0
324 20250508 141800 246074350 5710 5700 5710 5700 131
325 20250508 141700 245327540 5700 5700 5700 5690 647
326 20250508 141600 241643640 5700 5700 5700 5700 19
327 20250508 141500 241535340 5690 5690 5690 5690 0
328 20250508 141400 241535340 5690 5690 5690 5690 0
329 20250508 141300 241535340 5690 5690 5690 5690 1
330 20250508 141200 241529650 5690 5690 5690 5690 100
331 20250508 141100 240960650 5700 5700 5700 5690 380
332 20250508 141000 238795650 5700 5690 5700 5690 377
333 20250508 140900 236648750 5700 5700 5700 5690 88
334 20250508 140800 236147160 5700 5700 5700 5700 66
335 20250508 140700 235770960 5700 5690 5700 5690 1488
336 20250508 140600 227292410 5690 5690 5690 5690 13
337 20250508 140500 227218440 5680 5680 5680 5680 1
338 20250508 140400 227212760 5690 5690 5690 5690 568
339 20250508 140300 223980840 5690 5690 5690 5690 0
340 20250508 140200 223980840 5690 5690 5690 5690 0
341 20250508 140100 223980840 5690 5690 5690 5690 340
342 20250508 140000 222046240 5700 5700 5700 5700 440
343 20250508 135900 219538240 5690 5690 5690 5690 2
344 20250508 135800 219526860 5690 5690 5690 5690 0
345 20250508 135700 219526860 5690 5690 5690 5690 0
346 20250508 135600 219526860 5690 5690 5690 5690 5
347 20250508 135500 219498410 5690 5690 5690 5690 0
348 20250508 135400 219498410 5690 5690 5690 5690 189
349 20250508 135300 218423000 5680 5680 5680 5680 0
350 20250508 135200 218423000 5680 5680 5680 5680 1
351 20250508 135100 218417320 5680 5680 5680 5680 0
352 20250508 135000 218417320 5680 5680 5680 5680 0
353 20250508 134900 218417320 5680 5680 5680 5680 1
354 20250508 134800 218411640 5680 5680 5680 5680 0
355 20250508 134700 218411640 5680 5680 5680 5680 5
356 20250508 134600 218383240 5680 5700 5700 5680 81
357 20250508 134500 217921560 5700 5700 5700 5700 0
358 20250508 134400 217921560 5700 5700 5700 5700 0
359 20250508 134300 217921560 5700 5700 5700 5700 0
360 20250508 134200 217921560 5700 5700 5700 5690 425
361 20250508 134100 215499080 5700 5700 5700 5700 0
362 20250508 134000 215499080 5700 5700 5700 5700 0
363 20250508 133900 215499080 5700 5690 5700 5690 100
364 20250508 133800 214930060 5690 5690 5690 5690 21
365 20250508 133700 214810570 5680 5680 5680 5680 0
366 20250508 133600 214810570 5680 5680 5680 5680 0
367 20250508 133500 214810570 5680 5690 5690 5680 568
368 20250508 133400 211581550 5700 5700 5700 5700 0
369 20250508 133300 211581550 5700 5700 5700 5700 0
370 20250508 133200 211581550 5700 5700 5700 5700 438
371 20250508 133100 209084950 5700 5700 5700 5700 0
372 20250508 133000 209084950 5700 5700 5700 5700 11
373 20250508 132900 209022250 5700 5700 5700 5700 36
374 20250508 132800 208817050 5710 5710 5710 5710 154
375 20250508 132700 207937710 5710 5710 5710 5710 0
376 20250508 132600 207937710 5710 5710 5710 5710 1
377 20250508 132500 207932000 5710 5710 5710 5710 103
378 20250508 132400 207343870 5710 5710 5710 5710 0
379 20250508 132300 207343870 5710 5710 5710 5710 128
380 20250508 132200 206612990 5710 5710 5710 5710 0
381 20250508 132100 206612990 5710 5710 5710 5710 124
382 20250508 132000 205904950 5710 5710 5710 5710 4
383 20250508 131900 205882110 5710 5710 5710 5710 4
384 20250508 131800 205859270 5710 5700 5710 5700 2288
385 20250508 131700 192794800 5700 5700 5700 5700 1
386 20250508 131600 192789100 5700 5700 5700 5700 16
387 20250508 131500 192697900 5690 5690 5690 5690 0
388 20250508 131400 192697900 5690 5690 5690 5690 0
389 20250508 131300 192697900 5690 5690 5690 5690 0
390 20250508 131200 192697900 5690 5690 5690 5690 45
391 20250508 131100 192441850 5700 5700 5700 5700 113
392 20250508 131000 191797750 5700 5700 5700 5700 9
393 20250508 130900 191746450 5700 5700 5700 5700 3
394 20250508 130800 191729350 5690 5690 5690 5690 0
395 20250508 130700 191729350 5690 5690 5690 5690 0
396 20250508 130600 191729350 5690 5690 5690 5690 310
397 20250508 130500 189965450 5710 5710 5710 5710 0
398 20250508 130400 189965450 5710 5710 5710 5710 48
399 20250508 130300 189691370 5710 5710 5710 5710 0
400 20250508 130200 189691370 5710 5710 5710 5710 0
401 20250508 130100 189691370 5710 5710 5710 5710 0
402 20250508 130000 189691370 5710 5710 5710 5710 58
403 20250508 125900 189360190 5710 5710 5710 5710 0
404 20250508 125800 189360190 5710 5710 5710 5710 0
405 20250508 125700 189360190 5710 5710 5710 5710 0
406 20250508 125600 189360190 5710 5700 5710 5700 238
407 20250508 125500 188002110 5710 5710 5710 5710 728
408 20250508 125400 183845230 5710 5710 5710 5710 0
409 20250508 125300 183845230 5710 5710 5710 5710 173
410 20250508 125200 182857400 5710 5710 5710 5710 0
411 20250508 125100 182857400 5710 5710 5710 5710 0
412 20250508 125000 182857400 5710 5710 5710 5710 1
413 20250508 124900 182851690 5710 5710 5710 5690 433
414 20250508 124800 180382280 5710 5710 5710 5710 0
415 20250508 124700 180382280 5710 5710 5710 5710 0
416 20250508 124600 180382280 5710 5710 5710 5710 187
417 20250508 124500 179314510 5710 5710 5710 5710 0
418 20250508 124400 179314510 5710 5710 5710 5710 0
419 20250508 124300 179314510 5710 5710 5710 5710 0
420 20250508 124200 179314510 5710 5710 5710 5710 66
421 20250508 124100 178937650 5710 5710 5710 5710 0
422 20250508 124000 178937650 5710 5710 5710 5710 0
423 20250508 123900 178937650 5710 5710 5710 5710 63
424 20250508 123800 178577920 5710 5710 5710 5710 0
425 20250508 123700 178577920 5710 5710 5710 5710 0
426 20250508 123600 178577920 5710 5710 5710 5710 18
427 20250508 123500 178475140 5710 5710 5710 5710 98
428 20250508 123400 177915560 5710 5710 5710 5710 18
429 20250508 123300 177812780 5700 5700 5700 5700 0
430 20250508 123200 177812780 5700 5700 5700 5700 0
431 20250508 123100 177812780 5700 5700 5700 5700 0
432 20250508 123000 177812780 5700 5700 5700 5700 0
433 20250508 122900 177812780 5700 5710 5710 5700 11
434 20250508 122800 177749980 5710 5710 5710 5710 54
435 20250508 122700 177441640 5710 5710 5710 5710 333
436 20250508 122600 175540210 5710 5710 5710 5710 0
437 20250508 122500 175540210 5710 5710 5710 5710 86
438 20250508 122400 175049150 5710 5710 5710 5710 5
439 20250508 122300 175020600 5710 5710 5710 5710 1
440 20250508 122200 175014890 5680 5680 5680 5680 0
441 20250508 122100 175014890 5680 5680 5680 5680 9
442 20250508 122000 174963770 5680 5680 5680 5680 6
443 20250508 121900 174929690 5680 5680 5680 5680 0
444 20250508 121800 174929690 5680 5680 5680 5680 0
445 20250508 121700 174929690 5680 5680 5680 5680 6
446 20250508 121600 174895610 5680 5680 5680 5680 0
447 20250508 121500 174895610 5680 5680 5680 5680 10
448 20250508 121400 174838810 5680 5680 5680 5680 0
449 20250508 121300 174838810 5680 5680 5680 5680 0
450 20250508 121200 174838810 5680 5680 5680 5680 0
451 20250508 121100 174838810 5680 5680 5680 5680 0
452 20250508 121000 174838810 5680 5680 5680 5680 113
453 20250508 120900 174196970 5670 5680 5680 5670 1933
454 20250508 120800 163217540 5680 5700 5700 5670 636
455 20250508 120700 159603690 5710 5710 5710 5710 85
456 20250508 120600 159118340 5710 5710 5710 5710 0
457 20250508 120500 159118340 5710 5710 5710 5710 0
458 20250508 120400 159118340 5710 5700 5710 5700 5013
459 20250508 120300 130541790 5700 5700 5700 5700 97
460 20250508 120200 129988890 5700 5700 5700 5700 91
461 20250508 120100 129470190 5700 5700 5700 5700 0
462 20250508 120000 129470190 5700 5700 5700 5700 100
463 20250508 115900 128900190 5700 5700 5700 5700 0
464 20250508 115800 128900190 5700 5700 5700 5700 0
465 20250508 115700 128900190 5700 5700 5700 5700 0
466 20250508 115600 128900190 5700 5700 5700 5700 500
467 20250508 115500 126050190 5700 5710 5710 5700 510
468 20250508 115400 123143090 5710 5710 5710 5710 0
469 20250508 115300 123143090 5710 5710 5710 5710 227
470 20250508 115200 121846920 5710 5710 5710 5710 0
471 20250508 115100 121846920 5710 5710 5710 5710 0
472 20250508 115000 121846920 5710 5710 5710 5710 0
473 20250508 114900 121846920 5710 5700 5710 5700 301
474 20250508 114800 120131210 5700 5700 5700 5700 902
475 20250508 114700 114989810 5700 5700 5700 5700 0
476 20250508 114600 114989810 5700 5700 5700 5700 0
477 20250508 114500 114989810 5700 5700 5700 5700 0
478 20250508 114400 114989810 5700 5700 5700 5700 0
479 20250508 114300 114989810 5700 5700 5700 5700 0
480 20250508 114200 114989810 5700 5700 5700 5700 100
481 20250508 114100 114419810 5700 5700 5700 5700 0
482 20250508 114000 114419810 5700 5700 5700 5700 0
483 20250508 113900 114419810 5700 5710 5710 5700 124
484 20250508 113800 113711810 5710 5710 5710 5710 0
485 20250508 113700 113711810 5710 5710 5710 5710 0
486 20250508 113600 113711810 5710 5710 5710 5710 0
487 20250508 113500 113711810 5710 5710 5710 5710 53
488 20250508 113400 113409180 5710 5710 5710 5710 0
489 20250508 113300 113409180 5710 5710 5710 5710 0
490 20250508 113200 113409180 5710 5710 5710 5710 56
491 20250508 113100 113089420 5710 5710 5710 5710 0
492 20250508 113000 113089420 5710 5710 5710 5710 0
493 20250508 112900 113089420 5710 5710 5710 5710 59
494 20250508 112800 112752530 5700 5700 5700 5700 0
495 20250508 112700 112752530 5700 5700 5700 5700 0
496 20250508 112600 112752530 5700 5700 5700 5700 0
497 20250508 112500 112752530 5700 5700 5700 5700 16
498 20250508 112400 112661330 5700 5700 5700 5700 120
499 20250508 112300 111977330 5690 5690 5690 5690 0
500 20250508 112200 111977330 5690 5690 5690 5690 0
501 20250508 112100 111977330 5690 5690 5690 5690 0
502 20250508 112000 111977330 5690 5690 5690 5690 0
503 20250508 111900 111977330 5690 5690 5690 5690 0
504 20250508 111800 111977330 5690 5690 5690 5690 0
505 20250508 111700 111977330 5690 5690 5690 5690 1
506 20250508 111600 111971640 5690 5690 5690 5690 109
507 20250508 111500 111351430 5690 5690 5690 5690 0
508 20250508 111400 111351430 5690 5690 5690 5690 0
509 20250508 111300 111351430 5690 5690 5690 5690 0
510 20250508 111200 111351430 5690 5690 5690 5690 3
511 20250508 111100 111334360 5700 5700 5700 5700 9
512 20250508 111000 111283060 5700 5690 5700 5690 1858
513 20250508 110900 100700500 5700 5700 5700 5700 4
514 20250508 110800 100677700 5700 5700 5700 5700 1
515 20250508 110700 100672000 5690 5690 5690 5690 0
516 20250508 110600 100672000 5690 5690 5690 5690 0
517 20250508 110500 100672000 5690 5690 5690 5690 1
518 20250508 110400 100666310 5690 5690 5690 5690 0
519 20250508 110300 100666310 5690 5690 5690 5690 127
520 20250508 110200 99943680 5690 5690 5690 5690 0
521 20250508 110100 99943680 5690 5690 5690 5690 1317
522 20250508 110000 92449950 5690 5690 5690 5690 246
523 20250508 105900 91050210 5700 5700 5700 5700 0
524 20250508 105800 91050210 5700 5700 5700 5700 100
525 20250508 105700 90480210 5690 5690 5690 5690 1
526 20250508 105600 90474520 5690 5690 5690 5690 0
527 20250508 105500 90474520 5690 5690 5690 5690 246
528 20250508 105400 89074780 5700 5700 5700 5700 0
529 20250508 105300 89074780 5700 5700 5700 5700 79
530 20250508 105200 88624480 5700 5700 5700 5700 0
531 20250508 105100 88624480 5700 5700 5700 5700 0
532 20250508 105000 88624480 5700 5700 5700 5700 0
533 20250508 104900 88624480 5700 5700 5700 5700 315
534 20250508 104800 86828980 5700 5690 5700 5690 105
535 20250508 104700 86230580 5700 5700 5700 5700 0
536 20250508 104600 86230580 5700 5700 5700 5700 56
537 20250508 104500 85911380 5700 5700 5700 5700 0
538 20250508 104400 85911380 5700 5700 5700 5700 21
539 20250508 104300 85791680 5700 5690 5700 5690 409
540 20250508 104200 83464430 5680 5680 5680 5680 0
541 20250508 104100 83464430 5680 5680 5680 5680 20
542 20250508 104000 83350830 5680 5680 5680 5680 0
543 20250508 103900 83350830 5680 5690 5690 5680 276
544 20250508 103800 81782370 5690 5690 5690 5690 2
545 20250508 103700 81770990 5700 5700 5700 5700 306
546 20250508 103600 80026790 5710 5710 5710 5710 0
547 20250508 103500 80026790 5710 5710 5710 5710 133
548 20250508 103400 79267360 5700 5700 5700 5700 543
549 20250508 103300 76172260 5700 5700 5700 5700 0
550 20250508 103200 76172260 5700 5710 5710 5700 123
551 20250508 103100 75470030 5710 5710 5710 5710 0
552 20250508 103000 75470030 5710 5710 5710 5710 11
553 20250508 102900 75407220 5700 5700 5700 5700 0
554 20250508 102800 75407220 5700 5700 5700 5700 2
555 20250508 102700 75395820 5700 5700 5700 5700 181
556 20250508 102600 74364120 5700 5700 5700 5700 0
557 20250508 102500 74364120 5700 5700 5700 5700 45
558 20250508 102400 74107620 5700 5700 5700 5700 0
559 20250508 102300 74107620 5700 5700 5700 5700 0
560 20250508 102200 74107620 5700 5700 5700 5700 106
561 20250508 102100 73503420 5700 5700 5700 5700 147
562 20250508 102000 72665520 5700 5700 5700 5700 0
563 20250508 101900 72665520 5700 5700 5700 5700 1
564 20250508 101800 72659820 5700 5700 5700 5700 122
565 20250508 101700 71964420 5700 5700 5700 5700 15
566 20250508 101600 71878920 5700 5700 5700 5700 389
567 20250508 101500 69661620 5700 5700 5700 5700 524
568 20250508 101400 66674820 5710 5710 5710 5710 293
569 20250508 101300 65001790 5710 5710 5710 5710 10
570 20250508 101200 64944690 5710 5710 5710 5710 50
571 20250508 101100 64659190 5720 5720 5720 5720 0
572 20250508 101000 64659190 5720 5730 5730 5720 77
573 20250508 100900 64218690 5730 5730 5730 5730 0
574 20250508 100800 64218690 5730 5730 5730 5730 1
575 20250508 100700 64212960 5730 5730 5730 5730 127
576 20250508 100600 63485250 5730 5710 5730 5700 114
577 20250508 100500 62835090 5710 5710 5710 5710 350
578 20250508 100400 60836590 5720 5730 5730 5720 117
579 20250508 100300 60167160 5740 5740 5740 5740 100
580 20250508 100200 59593160 5730 5730 5730 5730 148
581 20250508 100100 58745120 5740 5740 5740 5740 0
582 20250508 100000 58745120 5740 5740 5740 5740 356
583 20250508 095900 56701680 5730 5740 5740 5730 104
584 20250508 095800 56105720 5730 5730 5730 5730 358
585 20250508 095700 54054380 5730 5720 5730 5720 174
586 20250508 095600 53058940 5720 5720 5720 5720 367
587 20250508 095500 50959700 5720 5720 5720 5720 174
588 20250508 095400 49964420 5720 5720 5720 5720 0
589 20250508 095300 49964420 5720 5720 5720 5720 3
590 20250508 095200 49947260 5710 5710 5710 5710 332
591 20250508 095100 48051540 5700 5700 5700 5700 113
592 20250508 095000 47407440 5720 5720 5720 5720 0
593 20250508 094900 47407440 5720 5720 5720 5720 128
594 20250508 094800 46675280 5720 5720 5720 5720 0
595 20250508 094700 46675280 5720 5720 5720 5720 0
596 20250508 094600 46675280 5720 5720 5720 5720 97
597 20250508 094500 46120440 5720 5720 5720 5720 2
598 20250508 094400 46109000 5720 5720 5720 5720 0
599 20250508 094300 46109000 5720 5720 5720 5720 11
600 20250508 094200 46046080 5710 5710 5720 5710 216
601 20250508 094100 44812590 5710 5710 5710 5710 0
602 20250508 094000 44812590 5710 5710 5710 5710 0
603 20250508 093900 44812590 5710 5710 5710 5700 362
604 20250508 093800 42748470 5710 5710 5710 5710 1
605 20250508 093700 42742760 5710 5710 5710 5710 58
606 20250508 093600 42411580 5720 5720 5720 5720 0
607 20250508 093500 42411580 5720 5720 5720 5720 177
608 20250508 093400 41399140 5710 5710 5710 5710 1
609 20250508 093300 41393430 5720 5720 5720 5720 0
610 20250508 093200 41393430 5720 5720 5720 5720 143
611 20250508 093100 40575470 5720 5720 5720 5720 76
612 20250508 093000 40140750 5720 5720 5720 5720 0
613 20250508 092900 40140750 5720 5720 5720 5720 0
614 20250508 092800 40140750 5720 5720 5720 5720 128
615 20250508 092700 39408590 5720 5720 5720 5720 6
616 20250508 092600 39374270 5720 5720 5720 5720 7
617 20250508 092500 39334230 5730 5720 5730 5720 41
618 20250508 092400 39099680 5720 5700 5720 5700 72
619 20250508 092300 38688040 5700 5720 5720 5700 440
620 20250508 092200 36179020 5730 5730 5730 5730 0
621 20250508 092100 36179020 5730 5730 5730 5730 65
622 20250508 092000 35806570 5730 5730 5730 5730 24
623 20250508 091900 35669050 5720 5720 5720 5720 1
624 20250508 091800 35663330 5720 5720 5720 5720 77
625 20250508 091700 35222890 5720 5720 5720 5720 0
626 20250508 091600 35222890 5720 5720 5720 5720 71
627 20250508 091500 34816770 5730 5730 5730 5730 13
628 20250508 091400 34742280 5730 5730 5730 5725 549
629 20250508 091300 31596900 5740 5740 5740 5740 22
630 20250508 091200 31470620 5750 5750 5750 5750 0
631 20250508 091100 31470620 5750 5740 5750 5740 119
632 20250508 091000 30786470 5750 5750 5750 5740 142
633 20250508 090900 29970070 5730 5750 5750 5730 18
634 20250508 090800 29866590 5750 5750 5750 5750 424
635 20250508 090700 27428590 5750 5740 5750 5740 532
636 20250508 090600 24373690 5730 5730 5740 5730 298
637 20250508 090500 22666130 5730 5730 5740 5730 251
638 20250508 090400 21227790 5730 5750 5750 5730 187
639 20250508 090300 20153600 5730 5750 5750 5730 532
640 20250508 090200 17098360 5740 5750 5750 5740 143
641 20250508 090100 16277510 5740 5730 5740 5700 1266
642 20250508 090000 9025560 5750 5660 5750 5660 1587