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

684
199430/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,684 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,202200,279478230,7610,7610,7610,7610,657
20250508,202100,279478230,7610,7610,7610,7610,0
20250508,202000,279478230,7610,7610,7610,7610,0
20250508,201900,279478230,7610,7610,7610,7610,0
20250508,201800,279478230,7610,7610,7610,7610,0
20250508,201700,279478230,7610,7610,7610,7610,0
20250508,201600,279478230,7610,7610,7610,7610,0
20250508,201500,279478230,7610,7610,7610,7610,0
20250508,201400,279478230,7610,7610,7610,7610,0
20250508,201300,279478230,7610,7610,7610,7610,0
20250508,201200,279478230,7610,7610,7610,7610,0
20250508,201100,279478230,7610,7610,7610,7610,0
20250508,201000,279478230,7610,7610,7610,7610,0
20250508,200900,279478230,7610,7610,7610,7610,0
20250508,200800,279478230,7610,7610,7610,7610,0
20250508,200700,279478230,7610,7610,7610,7610,0
20250508,200600,279478230,7610,7610,7610,7610,0
20250508,200500,279478230,7610,7610,7610,7610,0
20250508,200400,279478230,7610,7610,7610,7610,0
20250508,200300,279478230,7610,7610,7610,7610,0
20250508,200200,279478230,7610,7610,7610,7610,0
20250508,200100,279478230,7610,7610,7610,7610,0
20250508,200000,279478230,7610,7610,7610,7610,0
20250508,195900,279478230,7610,7610,7610,7610,0
20250508,195800,279478230,7610,7610,7610,7610,0
20250508,195700,279478230,7610,7610,7610,7610,0
20250508,195600,279478230,7610,7610,7610,7610,0
20250508,195500,279478230,7610,7610,7610,7610,0
20250508,195400,279478230,7610,7610,7610,7610,0
20250508,195300,279478230,7610,7610,7610,7610,0
20250508,195200,279478230,7610,7610,7610,7610,657
20250508,195100,279478230,7610,7610,7610,7610,0
20250508,195000,279478230,7610,7610,7610,7610,0
20250508,194900,279478230,7610,7610,7610,7610,0
20250508,194800,279478230,7610,7610,7610,7610,0
20250508,194700,279478230,7610,7610,7610,7610,0
20250508,194600,279478230,7610,7610,7610,7610,0
20250508,194500,279478230,7610,7610,7610,7610,0
20250508,194400,279478230,7610,7610,7610,7610,0
20250508,194300,279478230,7610,7610,7610,7610,0
20250508,194200,279478230,7610,7610,7610,7610,0
20250508,194100,279478230,7610,7610,7610,7610,0
20250508,194000,279478230,7610,7610,7610,7610,0
20250508,193900,279478230,7610,7610,7610,7610,0
20250508,193800,279478230,7610,7610,7610,7610,0
20250508,193700,279478230,7610,7610,7610,7610,0
20250508,193600,279478230,7610,7610,7610,7610,0
20250508,193500,279478230,7610,7610,7610,7610,0
20250508,193400,279478230,7610,7610,7610,7610,0
20250508,193300,279478230,7610,7610,7610,7610,0
20250508,193200,279478230,7610,7610,7610,7610,0
20250508,193100,279478230,7610,7610,7610,7610,0
20250508,193000,279478230,7610,7610,7610,7610,0
20250508,192900,279478230,7610,7610,7610,7610,0
20250508,192800,279478230,7610,7610,7610,7610,0
20250508,192700,279478230,7610,7610,7610,7610,0
20250508,192600,279478230,7610,7610,7610,7610,0
20250508,192500,279478230,7610,7610,7610,7610,0
20250508,192400,279478230,7610,7610,7610,7610,0
20250508,192300,279478230,7610,7610,7610,7610,0
20250508,192200,279478230,7610,7610,7610,7610,657
20250508,192100,279478230,7610,7610,7610,7610,0
20250508,192000,279478230,7610,7610,7610,7610,0
20250508,191900,279478230,7610,7610,7610,7610,0
20250508,191800,279478230,7610,7610,7610,7610,0
20250508,191700,279478230,7610,7610,7610,7610,0
20250508,191600,279478230,7610,7610,7610,7610,0
20250508,191500,279478230,7610,7610,7610,7610,0
20250508,191400,279478230,7610,7610,7610,7610,0
20250508,191300,279478230,7610,7610,7610,7610,0
20250508,191200,279478230,7610,7610,7610,7610,0
20250508,191100,279478230,7610,7610,7610,7610,0
20250508,191000,279478230,7610,7610,7610,7610,0
20250508,190900,279478230,7610,7610,7610,7610,0
20250508,190800,279478230,7610,7610,7610,7610,0
20250508,190700,279478230,7610,7610,7610,7610,0
20250508,190600,279478230,7610,7610,7610,7610,0
20250508,190500,279478230,7610,7610,7610,7610,0
20250508,190400,279478230,7610,7610,7610,7610,0
20250508,190300,279478230,7610,7610,7610,7610,0
20250508,190200,279478230,7610,7610,7610,7610,0
20250508,190100,279478230,7610,7610,7610,7610,0
20250508,190000,279478230,7610,7610,7610,7610,0
20250508,185900,279478230,7610,7610,7610,7610,0
20250508,185800,279478230,7610,7610,7610,7610,0
20250508,185700,279478230,7610,7610,7610,7610,0
20250508,185600,279478230,7610,7610,7610,7610,0
20250508,185500,279478230,7610,7610,7610,7610,0
20250508,185400,279478230,7610,7610,7610,7610,0
20250508,185300,279478230,7610,7610,7610,7610,0
20250508,185200,279478230,7610,7610,7610,7610,657
20250508,185100,279478230,7610,7610,7610,7610,0
20250508,185000,279478230,7610,7610,7610,7610,0
20250508,184900,279478230,7610,7610,7610,7610,0
20250508,184800,279478230,7610,7610,7610,7610,0
20250508,184700,279478230,7610,7610,7610,7610,0
20250508,184600,279478230,7610,7610,7610,7610,0
20250508,184500,279478230,7610,7610,7610,7610,0
20250508,184400,279478230,7610,7610,7610,7610,0
20250508,184300,279478230,7610,7610,7610,7610,0
20250508,184200,279478230,7610,7610,7610,7610,0
20250508,184100,279478230,7610,7610,7610,7610,0
20250508,184000,279478230,7610,7610,7610,7610,0
20250508,183900,279478230,7610,7610,7610,7610,0
20250508,183800,279478230,7610,7610,7610,7610,0
20250508,183700,279478230,7610,7610,7610,7610,0
20250508,183600,279478230,7610,7610,7610,7610,0
20250508,183500,279478230,7610,7610,7610,7610,0
20250508,183400,279478230,7610,7610,7610,7610,0
20250508,183300,279478230,7610,7610,7610,7610,0
20250508,183200,279478230,7610,7610,7610,7610,0
20250508,183100,279478230,7610,7610,7610,7610,0
20250508,183000,279478230,7610,7610,7610,7610,0
20250508,182900,279478230,7610,7610,7610,7610,0
20250508,182800,279478230,7610,7610,7610,7610,0
20250508,182700,279478230,7610,7610,7610,7610,0
20250508,182600,279478230,7610,7610,7610,7610,0
20250508,182500,279478230,7610,7610,7610,7610,0
20250508,182400,279478230,7610,7610,7610,7610,0
20250508,182300,279478230,7610,7610,7610,7610,0
20250508,182200,279478230,7610,7610,7610,7610,657
20250508,182100,279478230,7610,7610,7610,7610,0
20250508,182000,279478230,7610,7610,7610,7610,0
20250508,181900,279478230,7610,7610,7610,7610,0
20250508,181800,279478230,7610,7610,7610,7610,0
20250508,181700,279478230,7610,7610,7610,7610,0
20250508,181600,279478230,7610,7610,7610,7610,0
20250508,181500,279478230,7610,7610,7610,7610,0
20250508,181400,279478230,7610,7610,7610,7610,0
20250508,181300,279478230,7610,7610,7610,7610,0
20250508,181200,279478230,7610,7610,7610,7610,0
20250508,181100,279478230,7610,7610,7610,7610,0
20250508,181000,279478230,7610,7610,7610,7610,0
20250508,180900,279478230,7610,7610,7610,7610,0
20250508,180800,279478230,7610,7610,7610,7610,0
20250508,180700,279478230,7610,7610,7610,7610,0
20250508,180600,279478230,7610,7610,7610,7610,0
20250508,180500,279478230,7610,7610,7610,7610,0
20250508,180400,279478230,7610,7610,7610,7610,0
20250508,180300,279478230,7610,7610,7610,7610,0
20250508,180200,279478230,7610,7610,7610,7610,0
20250508,180100,279478230,7610,7610,7610,7610,0
20250508,180000,279478230,7610,7610,7610,7610,0
20250508,175900,279478230,7610,7610,7610,7610,0
20250508,175800,279478230,7610,7610,7610,7610,0
20250508,175700,279478230,7610,7610,7610,7610,0
20250508,175600,279478230,7610,7610,7610,7610,0
20250508,175500,279478230,7610,7610,7610,7610,0
20250508,175400,279478230,7610,7610,7610,7610,0
20250508,175300,279478230,7610,7610,7610,7610,0
20250508,175200,279478230,7610,7610,7610,7610,657
20250508,175100,279478230,7610,7610,7610,7610,0
20250508,175000,279478230,7610,7610,7610,7610,0
20250508,174900,279478230,7610,7610,7610,7610,0
20250508,174800,279478230,7610,7610,7610,7610,0
20250508,174700,279478230,7610,7610,7610,7610,0
20250508,174600,279478230,7610,7610,7610,7610,0
20250508,174500,279478230,7610,7610,7610,7610,0
20250508,174400,279478230,7610,7610,7610,7610,0
20250508,174300,279478230,7610,7610,7610,7610,0
20250508,174200,279478230,7610,7610,7610,7610,0
20250508,174100,279478230,7610,7610,7610,7610,0
20250508,174000,279478230,7610,7610,7610,7610,0
20250508,173900,279478230,7610,7610,7610,7610,0
20250508,173800,279478230,7610,7610,7610,7610,0
20250508,173700,279478230,7610,7610,7610,7610,0
20250508,173600,279478230,7610,7610,7610,7610,0
20250508,173500,279478230,7610,7610,7610,7610,0
20250508,173400,279478230,7610,7610,7610,7610,0
20250508,173300,279478230,7610,7610,7610,7610,0
20250508,173200,279478230,7610,7610,7610,7610,0
20250508,173100,279478230,7610,7610,7610,7610,0
20250508,173000,279478230,7610,7610,7610,7610,0
20250508,172900,279478230,7610,7610,7610,7610,0
20250508,172800,279478230,7610,7610,7610,7610,0
20250508,172700,279478230,7610,7610,7610,7610,0
20250508,172600,279478230,7610,7610,7610,7610,0
20250508,172500,279478230,7610,7610,7610,7610,0
20250508,172400,279478230,7610,7610,7610,7610,0
20250508,172300,279478230,7610,7610,7610,7610,0
20250508,172200,279478230,7610,7610,7610,7610,657
20250508,172100,279478230,7610,7610,7610,7610,0
20250508,172000,279478230,7610,7610,7610,7610,0
20250508,171900,279478230,7610,7610,7610,7610,0
20250508,171800,279478230,7610,7610,7610,7610,0
20250508,171700,279478230,7610,7610,7610,7610,0
20250508,171600,279478230,7610,7610,7610,7610,0
20250508,171500,279478230,7610,7610,7610,7610,0
20250508,171400,279478230,7610,7610,7610,7610,0
20250508,171300,279478230,7610,7610,7610,7610,0
20250508,171200,279478230,7610,7610,7610,7610,0
20250508,171100,279478230,7610,7610,7610,7610,0
20250508,171000,279478230,7610,7610,7610,7610,0
20250508,170900,279478230,7610,7610,7610,7610,0
20250508,170800,279478230,7610,7610,7610,7610,0
20250508,170700,279478230,7610,7610,7610,7610,0
20250508,170600,279478230,7610,7610,7610,7610,0
20250508,170500,279478230,7610,7610,7610,7610,0
20250508,170400,279478230,7610,7610,7610,7610,0
20250508,170300,279478230,7610,7610,7610,7610,0
20250508,170200,279478230,7610,7610,7610,7610,0
20250508,170100,279478230,7610,7610,7610,7610,0
20250508,170000,279478230,7610,7610,7610,7610,0
20250508,165900,279478230,7610,7610,7610,7610,0
20250508,165800,279478230,7610,7610,7610,7610,0
20250508,165700,279478230,7610,7610,7610,7610,0
20250508,165600,279478230,7610,7610,7610,7610,0
20250508,165500,279478230,7610,7610,7610,7610,0
20250508,165400,279478230,7610,7610,7610,7610,0
20250508,165300,279478230,7610,7610,7610,7610,0
20250508,165200,279478230,7610,7610,7610,7610,657
20250508,165100,279478230,7610,7610,7610,7610,0
20250508,165000,279478230,7610,7610,7610,7610,0
20250508,164900,279478230,7610,7610,7610,7610,0
20250508,164800,279478230,7610,7610,7610,7610,0
20250508,164700,279478230,7610,7610,7610,7610,0
20250508,164600,279478230,7610,7610,7610,7610,0
20250508,164500,279478230,7610,7610,7610,7610,0
20250508,164400,279478230,7610,7610,7610,7610,0
20250508,164300,279478230,7610,7610,7610,7610,0
20250508,164200,279478230,7610,7610,7610,7610,0
20250508,164100,279478230,7610,7610,7610,7610,0
20250508,164000,279478230,7610,7610,7610,7610,0
20250508,163900,279478230,7610,7610,7610,7610,0
20250508,163800,279478230,7610,7610,7610,7610,0
20250508,163700,279478230,7610,7610,7610,7610,0
20250508,163600,279478230,7610,7610,7610,7610,0
20250508,163500,279478230,7610,7610,7610,7610,0
20250508,163400,279478230,7610,7610,7610,7610,0
20250508,163300,279478230,7610,7610,7610,7610,0
20250508,163200,279478230,7610,7610,7610,7610,0
20250508,163100,279478230,7610,7610,7610,7610,0
20250508,163000,279478230,7610,7610,7610,7610,0
20250508,162900,279478230,7610,7610,7610,7610,0
20250508,162800,279478230,7610,7610,7610,7610,0
20250508,162700,279478230,7610,7610,7610,7610,0
20250508,162600,279478230,7610,7610,7610,7610,0
20250508,162500,279478230,7610,7610,7610,7610,0
20250508,162400,279478230,7610,7610,7610,7610,0
20250508,162300,279478230,7610,7610,7610,7610,0
20250508,162200,279478230,7610,7610,7610,7610,657
20250508,162100,279478230,7610,7610,7610,7610,0
20250508,162000,279478230,7610,7610,7610,7610,0
20250508,161900,279478230,7610,7610,7610,7610,0
20250508,161800,279478230,7610,7610,7610,7610,0
20250508,161700,279478230,7610,7610,7610,7610,0
20250508,161600,279478230,7610,7610,7610,7610,0
20250508,161500,279478230,7610,7610,7610,7610,0
20250508,161400,279478230,7610,7610,7610,7610,0
20250508,161300,279478230,7610,7610,7610,7610,0
20250508,161200,279478230,7610,7610,7610,7610,0
20250508,161100,279478230,7610,7610,7610,7610,0
20250508,161000,279478230,7610,7610,7610,7610,0
20250508,160900,279478230,7610,7610,7610,7610,0
20250508,160800,279478230,7610,7610,7610,7610,0
20250508,160700,279478230,7610,7610,7610,7610,0
20250508,160600,279478230,7610,7610,7610,7610,0
20250508,160500,279478230,7610,7610,7610,7610,0
20250508,160400,279478230,7610,7610,7610,7610,0
20250508,160300,279478230,7610,7610,7610,7610,0
20250508,160200,279478230,7610,7610,7610,7610,0
20250508,160100,279478230,7610,7610,7610,7610,0
20250508,160000,279478230,7610,7610,7610,7610,0
20250508,155900,279478230,7610,7610,7610,7610,0
20250508,155800,279478230,7610,7610,7610,7610,0
20250508,155700,279478230,7610,7610,7610,7610,0
20250508,155600,279478230,7610,7610,7610,7610,0
20250508,155500,279478230,7610,7610,7610,7610,0
20250508,155400,279478230,7610,7610,7610,7610,0
20250508,155300,279478230,7610,7610,7610,7610,0
20250508,155200,279478230,7610,7610,7610,7610,657
20250508,155100,279478230,7610,7610,7610,7610,0
20250508,155000,279478230,7610,7610,7610,7610,0
20250508,154900,279478230,7610,7610,7610,7610,0
20250508,154800,279478230,7610,7610,7610,7610,0
20250508,154700,279478230,7610,7610,7610,7610,0
20250508,154600,279478230,7610,7610,7610,7610,0
20250508,154500,279478230,7610,7610,7610,7610,0
20250508,154400,279478230,7610,7610,7610,7610,0
20250508,154300,279478230,7610,7610,7610,7610,0
20250508,154200,279478230,7610,7610,7610,7610,0
20250508,154100,279478230,7610,7610,7610,7610,0
20250508,154000,279478230,7610,7610,7610,7610,0
20250508,153900,279478230,7610,7610,7610,7610,0
20250508,153800,279478230,7610,7610,7610,7610,0
20250508,153700,279478230,7610,7610,7610,7610,0
20250508,153600,279478230,7610,7610,7610,7610,0
20250508,153500,279478230,7610,7610,7610,7610,0
20250508,153400,279478230,7610,7610,7610,7610,0
20250508,153300,279478230,7610,7610,7610,7610,0
20250508,153200,279478230,7610,7610,7610,7610,0
20250508,153100,279478230,7610,7610,7610,7610,0
20250508,153000,279478230,7610,7610,7610,7610,657
20250508,152900,274478460,7610,7610,7610,7610,0
20250508,152800,274478460,7610,7610,7610,7610,0
20250508,152700,274478460,7610,7610,7610,7610,0
20250508,152600,274478460,7610,7610,7610,7610,0
20250508,152500,274478460,7610,7610,7610,7610,0
20250508,152400,274478460,7610,7610,7610,7610,0
20250508,152300,274478460,7610,7610,7610,7610,0
20250508,152200,274478460,7610,7610,7610,7610,0
20250508,152100,274478460,7610,7610,7610,7610,0
20250508,152000,274478460,7610,7610,7610,7610,0
20250508,151900,274478460,7610,7610,7660,7610,24
20250508,151800,274295770,7660,7610,7660,7610,116
20250508,151700,273408010,7610,7610,7610,7610,10
20250508,151600,273331910,7610,7610,7610,7610,15
20250508,151500,273217760,7610,7630,7630,7610,362
20250508,151400,270462790,7630,7630,7630,7630,0
20250508,151300,270462790,7630,7630,7630,7630,3
20250508,151200,270439900,7630,7660,7660,7630,28
20250508,151100,270226200,7660,7630,7660,7630,31
20250508,151000,269989100,7630,7630,7630,7630,2
20250508,150900,269973840,7650,7650,7650,7650,3
20250508,150800,269950890,7650,7650,7650,7650,1
20250508,150700,269943240,7630,7630,7630,7630,15
20250508,150600,269828790,7650,7650,7650,7650,1
20250508,150500,269821140,7660,7660,7660,7650,36
20250508,150400,269545400,7650,7650,7660,7650,4
20250508,150300,269514790,7630,7660,7660,7630,20
20250508,150200,269362160,7630,7630,7630,7630,0
20250508,150100,269362160,7630,7630,7630,7630,0
20250508,150000,269362160,7630,7630,7630,7630,500
20250508,145900,265547160,7670,7670,7670,7670,0
20250508,145800,265547160,7670,7640,7670,7640,9
20250508,145700,265478370,7640,7630,7640,7630,13
20250508,145600,265379170,7630,7630,7630,7630,10
20250508,145500,265302870,7670,7670,7670,7670,6
20250508,145400,265256850,7630,7680,7680,7630,8
20250508,145300,265195760,7680,7680,7680,7680,0
20250508,145200,265195760,7680,7680,7680,7630,23
20250508,145100,265019720,7630,7630,7630,7630,3
20250508,145000,264996830,7630,7630,7630,7630,55
20250508,144900,264577180,7660,7640,7660,7640,38
20250508,144800,264286120,7630,7630,7630,7630,0
20250508,144700,264286120,7630,7640,7640,7630,28
20250508,144600,264072470,7640,7650,7650,7640,128
20250508,144500,263094530,7660,7660,7660,7660,0
20250508,144400,263094530,7660,7660,7660,7660,0
20250508,144300,263094530,7660,7660,7660,7660,0
20250508,144200,263094530,7660,7660,7660,7660,0
20250508,144100,263094530,7660,7660,7660,7660,89
20250508,144000,262412790,7630,7630,7630,7630,12
20250508,143900,262321230,7630,7630,7630,7630,20
20250508,143800,262168630,7660,7660,7660,7660,0
20250508,143700,262168630,7660,7660,7660,7660,0
20250508,143600,262168630,7660,7660,7660,7660,845
20250508,143500,255695930,7660,7660,7660,7660,8
20250508,143400,255634650,7680,7680,7680,7680,231
20250508,143300,253860570,7700,7700,7700,7700,1
20250508,143200,253852870,7680,7680,7680,7680,0
20250508,143100,253852870,7680,7680,7680,7680,0
20250508,143000,253852870,7680,7680,7680,7680,323
20250508,142900,251372230,7680,7670,7680,7670,640
20250508,142800,246461430,7660,7660,7660,7660,168
20250508,142700,245174550,7660,7660,7660,7660,7
20250508,142600,245120930,7620,7620,7620,7620,8
20250508,142500,245059970,7620,7620,7620,7620,19
20250508,142400,244915190,7610,7640,7640,7610,1500
20250508,142300,233490210,7660,7660,7660,7660,200
20250508,142200,231958210,7670,7670,7670,7670,1
20250508,142100,231950540,7670,7670,7670,7670,0
20250508,142000,231950540,7670,7670,7670,7670,0
20250508,141900,231950540,7670,7670,7670,7670,0
20250508,141800,231950540,7670,7670,7670,7670,0
20250508,141700,231950540,7670,7670,7670,7670,9
20250508,141600,231881510,7670,7670,7670,7670,0
20250508,141500,231881510,7670,7670,7670,7670,0
20250508,141400,231881510,7670,7670,7670,7670,0
20250508,141300,231881510,7670,7670,7670,7670,0
20250508,141200,231881510,7670,7670,7670,7670,10
20250508,141100,231804810,7670,7670,7670,7670,11
20250508,141000,231720440,7650,7640,7650,7640,69
20250508,140900,231193220,7640,7640,7640,7640,0
20250508,140800,231193220,7640,7640,7640,7640,0
20250508,140700,231193220,7640,7620,7640,7620,138
20250508,140600,230140920,7620,7620,7620,7620,0
20250508,140500,230140920,7620,7580,7620,7580,45
20250508,140400,229799070,7580,7580,7580,7580,0
20250508,140300,229799070,7580,7580,7580,7580,0
20250508,140200,229799070,7580,7600,7600,7580,2060
20250508,140100,214167300,7610,7610,7610,7610,0
20250508,140000,214167300,7610,7610,7610,7610,23
20250508,135900,213992270,7610,7610,7610,7610,0
20250508,135800,213992270,7610,7610,7610,7610,0
20250508,135700,213992270,7610,7610,7610,7610,0
20250508,135600,213992270,7610,7610,7610,7610,0
20250508,135500,213992270,7610,7620,7620,7610,1500
20250508,135400,202575270,7620,7620,7620,7620,0
20250508,135300,202575270,7620,7620,7620,7620,0
20250508,135200,202575270,7620,7610,7620,7610,32
20250508,135100,202331600,7620,7620,7620,7620,0
20250508,135000,202331600,7620,7620,7620,7620,0
20250508,134900,202331600,7620,7620,7620,7620,10
20250508,134800,202255400,7620,7620,7620,7620,26
20250508,134700,202057280,7620,7620,7620,7620,0
20250508,134600,202057280,7620,7620,7620,7620,0
20250508,134500,202057280,7620,7620,7620,7620,4
20250508,134400,202026800,7610,7610,7610,7610,0
20250508,134300,202026800,7610,7610,7610,7610,0
20250508,134200,202026800,7610,7610,7610,7610,0
20250508,134100,202026800,7610,7610,7610,7610,0
20250508,134000,202026800,7610,7610,7610,7610,0
20250508,133900,202026800,7610,7610,7610,7610,0
20250508,133800,202026800,7610,7610,7610,7610,0
20250508,133700,202026800,7610,7610,7610,7610,8
20250508,133600,201965920,7610,7610,7610,7610,0
20250508,133500,201965920,7610,7610,7610,7610,0
20250508,133400,201965920,7610,7610,7610,7610,0
20250508,133300,201965920,7610,7610,7610,7610,0
20250508,133200,201965920,7610,7610,7610,7610,0
20250508,133100,201965920,7610,7620,7620,7610,111
20250508,133000,201120450,7620,7620,7620,7620,0
20250508,132900,201120450,7620,7620,7620,7620,0
20250508,132800,201120450,7620,7620,7620,7620,12
20250508,132700,201029010,7620,7620,7620,7620,0
20250508,132600,201029010,7620,7620,7620,7620,0
20250508,132500,201029010,7620,7620,7620,7620,0
20250508,132400,201029010,7620,7620,7620,7620,0
20250508,132300,201029010,7620,7620,7620,7620,0
20250508,132200,201029010,7620,7620,7620,7620,30
20250508,132100,200800410,7650,7650,7650,7650,0
20250508,132000,200800410,7650,7650,7650,7650,0
20250508,131900,200800410,7650,7650,7650,7650,0
20250508,131800,200800410,7650,7650,7650,7650,0
20250508,131700,200800410,7650,7650,7650,7650,1
20250508,131600,200792760,7650,7650,7650,7650,2
20250508,131500,200777460,7650,7650,7650,7650,0
20250508,131400,200777460,7650,7650,7650,7650,1
20250508,131300,200769810,7650,7650,7650,7650,0
20250508,131200,200769810,7650,7650,7650,7650,11
20250508,131100,200685660,7610,7610,7610,7610,0
20250508,131000,200685660,7610,7610,7610,7610,0
20250508,130900,200685660,7610,7610,7610,7610,0
20250508,130800,200685660,7610,7610,7610,7610,0
20250508,130700,200685660,7610,7610,7610,7610,0
20250508,130600,200685660,7610,7610,7610,7610,0
20250508,130500,200685660,7610,7610,7610,7610,0
20250508,130400,200685660,7610,7610,7610,7610,0
20250508,130300,200685660,7610,7610,7610,7610,0
20250508,130200,200685660,7610,7610,7610,7610,0
20250508,130100,200685660,7610,7610,7610,7610,0
20250508,130000,200685660,7610,7610,7610,7610,23
20250508,125900,200510630,7610,7610,7610,7610,0
20250508,125800,200510630,7610,7610,7610,7610,0
20250508,125700,200510630,7610,7610,7610,7610,2
20250508,125600,200495410,7610,7610,7610,7610,0
20250508,125500,200495410,7610,7620,7620,7610,201
20250508,125400,198964450,7620,7620,7620,7620,12
20250508,125300,198873010,7640,7640,7640,7640,0
20250508,125200,198873010,7640,7640,7640,7640,0
20250508,125100,198873010,7640,7640,7640,7640,0
20250508,125000,198873010,7640,7640,7640,7640,0
20250508,124900,198873010,7640,7640,7640,7640,184
20250508,124800,197467250,7640,7640,7640,7640,41
20250508,124700,197154010,7640,7640,7640,7640,0
20250508,124600,197154010,7640,7640,7640,7640,0
20250508,124500,197154010,7640,7640,7640,7640,0
20250508,124400,197154010,7640,7640,7640,7640,0
20250508,124300,197154010,7640,7640,7640,7640,0
20250508,124200,197154010,7640,7640,7640,7640,0
20250508,124100,197154010,7640,7640,7640,7640,0
20250508,124000,197154010,7640,7640,7640,7640,0
20250508,123900,197154010,7640,7640,7640,7640,0
20250508,123800,197154010,7640,7640,7640,7640,0
20250508,123700,197154010,7640,7640,7640,7640,0
20250508,123600,197154010,7640,7640,7640,7640,199
20250508,123500,195633650,7630,7630,7630,7630,0
20250508,123400,195633650,7630,7620,7630,7620,241
20250508,123300,193794980,7620,7620,7620,7620,80
20250508,123200,193185380,7610,7610,7610,7610,0
20250508,123100,193185380,7610,7610,7610,7610,30
20250508,123000,192957080,7610,7610,7610,7610,0
20250508,122900,192957080,7610,7610,7610,7610,1
20250508,122800,192949470,7610,7610,7610,7610,0
20250508,122700,192949470,7610,7610,7610,7610,0
20250508,122600,192949470,7610,7610,7610,7610,18
20250508,122500,192812490,7640,7640,7640,7640,0
20250508,122400,192812490,7640,7640,7640,7640,0
20250508,122300,192812490,7640,7640,7640,7640,0
20250508,122200,192812490,7640,7640,7640,7640,0
20250508,122100,192812490,7640,7640,7640,7640,0
20250508,122000,192812490,7640,7610,7640,7610,143
20250508,121900,191724230,7640,7640,7640,7640,3
20250508,121800,191701310,7640,7640,7640,7640,0
20250508,121700,191701310,7640,7640,7640,7640,2
20250508,121600,191686030,7610,7610,7610,7610,0
20250508,121500,191686030,7610,7610,7610,7610,0
20250508,121400,191686030,7610,7610,7610,7610,0
20250508,121300,191686030,7610,7610,7610,7610,0
20250508,121200,191686030,7610,7610,7610,7610,0
20250508,121100,191686030,7610,7610,7610,7610,0
20250508,121000,191686030,7610,7610,7610,7610,0
20250508,120900,191686030,7610,7610,7610,7610,1
20250508,120800,191678420,7630,7600,7630,7600,284
20250508,120700,189511800,7630,7660,7660,7630,767
20250508,120600,183658210,7670,7670,7670,7670,2
20250508,120500,183642870,7660,7660,7660,7660,0
20250508,120400,183642870,7660,7660,7660,7660,0
20250508,120300,183642870,7660,7670,7670,7660,8
20250508,120200,183581550,7670,7670,7670,7670,8
20250508,120100,183520190,7670,7690,7690,7670,754
20250508,120000,177735900,7720,7720,7720,7720,10
20250508,115900,177658700,7700,7700,7700,7700,1
20250508,115800,177651000,7730,7730,7730,7730,0
20250508,115700,177651000,7730,7730,7730,7730,1188
20250508,115600,168467760,7730,7730,7730,7730,0
20250508,115500,168467760,7730,7730,7730,7730,0
20250508,115400,168467760,7730,7730,7730,7730,8
20250508,115300,168405920,7730,7730,7730,7730,0
20250508,115200,168405920,7730,7730,7730,7730,0
20250508,115100,168405920,7730,7750,7750,7730,570
20250508,115000,163999680,7730,7700,7750,7700,3581
20250508,114900,136285760,7690,7650,7690,7650,42
20250508,114800,135962820,7710,7670,7710,7650,2201
20250508,114700,119025180,7630,7630,7630,7630,0
20250508,114600,119025180,7630,7630,7630,7630,40
20250508,114500,118719980,7630,7630,7630,7630,1
20250508,114400,118712350,7670,7670,7670,7670,1
20250508,114300,118704680,7670,7670,7670,7670,40
20250508,114200,118397880,7670,7670,7670,7670,0
20250508,114100,118397880,7670,7670,7670,7670,2
20250508,114000,118382540,7670,7670,7670,7670,0
20250508,113900,118382540,7670,7670,7670,7670,1
20250508,113800,118374870,7670,7660,7670,7660,649
20250508,113700,113399260,7650,7630,7650,7630,155
20250508,113600,112213770,7650,7650,7650,7650,0
20250508,113500,112213770,7650,7650,7650,7650,0
20250508,113400,112213770,7650,7650,7650,7650,1
20250508,113300,112206120,7610,7620,7620,7610,36
20250508,113200,111932050,7620,7630,7630,7620,75
20250508,113100,111360540,7660,7660,7660,7660,0
20250508,113000,111360540,7660,7660,7660,7660,0
20250508,112900,111360540,7660,7630,7670,7630,595
20250508,112800,106819700,7620,7610,7620,7610,1001
20250508,112700,99192090,7620,7620,7620,7620,1
20250508,112600,99184470,7620,7620,7620,7620,38
20250508,112500,98894910,7620,7620,7620,7620,1
20250508,112400,98887290,7620,7620,7620,7620,0
20250508,112300,98887290,7620,7620,7620,7620,3
20250508,112200,98864430,7610,7610,7610,7610,0
20250508,112100,98864430,7610,7610,7610,7610,1
20250508,112000,98856820,7560,7570,7570,7560,100
20250508,111900,98100800,7560,7560,7560,7560,0
20250508,111800,98100800,7560,7560,7560,7560,0
20250508,111700,98100800,7560,7560,7560,7560,0
20250508,111600,98100800,7560,7550,7560,7550,123
20250508,111500,97170930,7560,7560,7560,7560,1
20250508,111400,97163370,7540,7540,7540,7540,6
20250508,111300,97118130,7530,7520,7530,7520,151
20250508,111200,95982390,7510,7510,7510,7510,4
20250508,111100,95952350,7510,7510,7510,7510,0
20250508,111000,95952350,7510,7510,7510,7510,24
20250508,110900,95772110,7510,7510,7510,7510,9
20250508,110800,95704520,7520,7520,7520,7520,0
20250508,110700,95704520,7520,7520,7520,7520,0
20250508,110600,95704520,7520,7520,7520,7520,11
20250508,110500,95621800,7520,7520,7520,7520,0
20250508,110400,95621800,7520,7520,7520,7520,0
20250508,110300,95621800,7520,7530,7530,7520,4
20250508,110200,95591690,7510,7510,7510,7510,0
20250508,110100,95591690,7510,7510,7510,7510,43
20250508,110000,95268760,7510,7510,7510,7510,5
20250508,105900,95231210,7510,7540,7560,7510,36
20250508,105800,94960520,7560,7560,7560,7560,14
20250508,105700,94854680,7510,7510,7510,7510,0
20250508,105600,94854680,7510,7510,7510,7510,0
20250508,105500,94854680,7510,7510,7510,7510,0
20250508,105400,94854680,7510,7510,7510,7510,10
20250508,105300,94779580,7520,7550,7550,7520,17
20250508,105200,94651710,7560,7560,7560,7560,0
20250508,105100,94651710,7560,7560,7560,7560,0
20250508,105000,94651710,7560,7560,7560,7560,0
20250508,104900,94651710,7560,7510,7560,7510,100
20250508,104800,93897740,7490,7490,7490,7490,0
20250508,104700,93897740,7490,7490,7490,7490,10
20250508,104600,93822840,7490,7490,7490,7490,0
20250508,104500,93822840,7490,7490,7490,7490,26
20250508,104400,93628100,7510,7510,7510,7510,0
20250508,104300,93628100,7510,7510,7510,7510,13
20250508,104200,93530470,7510,7510,7510,7510,0
20250508,104100,93530470,7510,7510,7510,7510,6
20250508,104000,93485410,7510,7510,7510,7510,0
20250508,103900,93485410,7510,7510,7510,7510,0
20250508,103800,93485410,7510,7510,7510,7510,0
20250508,103700,93485410,7510,7510,7510,7510,0
20250508,103600,93485410,7510,7510,7510,7510,17
20250508,103500,93357740,7520,7530,7530,7520,5
20250508,103400,93320100,7540,7540,7540,7540,0
20250508,103300,93320100,7540,7540,7540,7540,0
20250508,103200,93320100,7540,7540,7540,7540,1
20250508,103100,93312560,7490,7510,7540,7490,292
20250508,103000,91122170,7540,7540,7540,7540,1
20250508,102900,91114630,7510,7510,7510,7510,30
20250508,102800,90889330,7540,7540,7540,7540,2
20250508,102700,90874250,7540,7510,7540,7510,20
20250508,102600,90724020,7500,7500,7500,7500,0
20250508,102500,90724020,7500,7500,7500,7500,2
20250508,102400,90709020,7540,7500,7540,7500,37
20250508,102300,90431440,7540,7540,7540,7540,0
20250508,102200,90431440,7540,7540,7540,7540,2
20250508,102100,90416360,7540,7520,7540,7500,136
20250508,102000,89395940,7540,7540,7540,7540,0
20250508,101900,89395940,7540,7540,7540,7540,19
20250508,101800,89252680,7500,7500,7500,7500,12
20250508,101700,89162680,7550,7550,7550,7550,100
20250508,101600,88407680,7560,7560,7560,7560,0
20250508,101500,88407680,7560,7560,7560,7560,1
20250508,101400,88400120,7500,7500,7500,7500,3
20250508,101300,88377620,7550,7550,7550,7550,0
20250508,101200,88377620,7550,7550,7550,7550,0
20250508,101100,88377620,7550,7550,7550,7550,0
20250508,101000,88377620,7550,7550,7550,7550,8
20250508,100900,88317220,7560,7560,7560,7560,1
20250508,100800,88309660,7500,7520,7520,7500,91
20250508,100700,87625510,7520,7520,7520,7520,23
20250508,100600,87452550,7630,7630,7630,7630,1
20250508,100500,87444920,7630,7540,7630,7520,3350
20250508,100400,62213280,7630,7620,7630,7620,2
20250508,100300,62198030,7630,7630,7630,7630,0
20250508,100200,62198030,7630,7630,7630,7630,0
20250508,100100,62198030,7630,7630,7630,7630,6
20250508,100000,62152250,7630,7630,7630,7630,50
20250508,095900,61770750,7630,7630,7630,7630,5
20250508,095800,61732600,7630,7550,7630,7520,793
20250508,095700,55719310,7610,7610,7610,7610,0
20250508,095600,55719310,7610,7610,7610,7610,0
20250508,095500,55719310,7610,7600,7610,7600,1036
20250508,095400,47844730,7600,7550,7600,7540,111
20250508,095300,47006980,7610,7610,7610,7610,0
20250508,095200,47006980,7610,7610,7610,7540,301
20250508,095100,44727690,7620,7620,7620,7620,0
20250508,095000,44727690,7620,7620,7620,7620,0
20250508,094900,44727690,7620,7610,7620,7610,10
20250508,094800,44651510,7620,7620,7620,7620,0
20250508,094700,44651510,7620,7620,7620,7620,0
20250508,094600,44651510,7620,7620,7620,7620,0
20250508,094500,44651510,7620,7620,7620,7620,13
20250508,094400,44552450,7620,7620,7620,7620,86
20250508,094300,43897130,7610,7610,7610,7610,109
20250508,094200,43067640,7610,7610,7610,7610,6
20250508,094100,43021980,7610,7610,7610,7610,0
20250508,094000,43021980,7610,7610,7610,7610,0
20250508,093900,43021980,7610,7570,7610,7550,206
20250508,093800,41456440,7600,7600,7600,7600,0
20250508,093700,41456440,7600,7600,7600,7600,0
20250508,093600,41456440,7600,7620,7620,7600,18
20250508,093500,41319420,7630,7540,7630,7540,855
20250508,093400,34816480,7520,7520,7520,7520,200
20250508,093300,33312480,7520,7520,7520,7520,109
20250508,093200,32492800,7520,7520,7520,7520,0
20250508,093100,32492800,7520,7490,7520,7480,496
20250508,093000,28779440,7520,7500,7520,7500,24
20250508,092900,28599400,7510,7510,7510,7510,1
20250508,092800,28591890,7520,7520,7520,7520,14
20250508,092700,28486610,7510,7530,7530,7510,6
20250508,092600,28441500,7530,7530,7530,7530,123
20250508,092500,27515310,7570,7570,7570,7570,0
20250508,092400,27515310,7570,7540,7570,7540,206
20250508,092300,25961890,7570,7570,7570,7570,0
20250508,092200,25961890,7570,7570,7570,7570,102
20250508,092100,25189750,7570,7570,7570,7570,0
20250508,092000,25189750,7570,7570,7570,7570,0
20250508,091900,25189750,7570,7570,7570,7570,0
20250508,091800,25189750,7570,7570,7570,7570,0
20250508,091700,25189750,7570,7570,7570,7570,0
20250508,091600,25189750,7570,7570,7570,7570,111
20250508,091500,24349480,7570,7570,7570,7530,182
20250508,091400,22978700,7580,7580,7580,7580,0
20250508,091300,22978700,7580,7580,7580,7530,54
20250508,091200,22571580,7560,7560,7560,7560,101
20250508,091100,21808020,7570,7570,7570,7570,97
20250508,091000,21073730,7570,7580,7620,7570,156
20250508,090900,19886560,7580,7560,7580,7560,1175
20250508,090800,10992470,7530,7530,7530,7530,0
20250508,090700,10992470,7530,7530,7530,7530,327
20250508,090600,8530160,7530,7540,7560,7520,939
20250508,090500,1460340,7570,7570,7570,7570,43
20250508,090400,1134830,7570,7580,7580,7570,88
20250508,090300,467860,7580,7580,7580,7580,0
20250508,090200,467860,7580,7580,7580,7580,19
20250508,090100,323840,7580,7580,7580,7580,0
20250508,090000,323840,7580,7530,7580,7530,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 202200 279478230 7610 7610 7610 7610 657
3 20250508 202100 279478230 7610 7610 7610 7610 0
4 20250508 202000 279478230 7610 7610 7610 7610 0
5 20250508 201900 279478230 7610 7610 7610 7610 0
6 20250508 201800 279478230 7610 7610 7610 7610 0
7 20250508 201700 279478230 7610 7610 7610 7610 0
8 20250508 201600 279478230 7610 7610 7610 7610 0
9 20250508 201500 279478230 7610 7610 7610 7610 0
10 20250508 201400 279478230 7610 7610 7610 7610 0
11 20250508 201300 279478230 7610 7610 7610 7610 0
12 20250508 201200 279478230 7610 7610 7610 7610 0
13 20250508 201100 279478230 7610 7610 7610 7610 0
14 20250508 201000 279478230 7610 7610 7610 7610 0
15 20250508 200900 279478230 7610 7610 7610 7610 0
16 20250508 200800 279478230 7610 7610 7610 7610 0
17 20250508 200700 279478230 7610 7610 7610 7610 0
18 20250508 200600 279478230 7610 7610 7610 7610 0
19 20250508 200500 279478230 7610 7610 7610 7610 0
20 20250508 200400 279478230 7610 7610 7610 7610 0
21 20250508 200300 279478230 7610 7610 7610 7610 0
22 20250508 200200 279478230 7610 7610 7610 7610 0
23 20250508 200100 279478230 7610 7610 7610 7610 0
24 20250508 200000 279478230 7610 7610 7610 7610 0
25 20250508 195900 279478230 7610 7610 7610 7610 0
26 20250508 195800 279478230 7610 7610 7610 7610 0
27 20250508 195700 279478230 7610 7610 7610 7610 0
28 20250508 195600 279478230 7610 7610 7610 7610 0
29 20250508 195500 279478230 7610 7610 7610 7610 0
30 20250508 195400 279478230 7610 7610 7610 7610 0
31 20250508 195300 279478230 7610 7610 7610 7610 0
32 20250508 195200 279478230 7610 7610 7610 7610 657
33 20250508 195100 279478230 7610 7610 7610 7610 0
34 20250508 195000 279478230 7610 7610 7610 7610 0
35 20250508 194900 279478230 7610 7610 7610 7610 0
36 20250508 194800 279478230 7610 7610 7610 7610 0
37 20250508 194700 279478230 7610 7610 7610 7610 0
38 20250508 194600 279478230 7610 7610 7610 7610 0
39 20250508 194500 279478230 7610 7610 7610 7610 0
40 20250508 194400 279478230 7610 7610 7610 7610 0
41 20250508 194300 279478230 7610 7610 7610 7610 0
42 20250508 194200 279478230 7610 7610 7610 7610 0
43 20250508 194100 279478230 7610 7610 7610 7610 0
44 20250508 194000 279478230 7610 7610 7610 7610 0
45 20250508 193900 279478230 7610 7610 7610 7610 0
46 20250508 193800 279478230 7610 7610 7610 7610 0
47 20250508 193700 279478230 7610 7610 7610 7610 0
48 20250508 193600 279478230 7610 7610 7610 7610 0
49 20250508 193500 279478230 7610 7610 7610 7610 0
50 20250508 193400 279478230 7610 7610 7610 7610 0
51 20250508 193300 279478230 7610 7610 7610 7610 0
52 20250508 193200 279478230 7610 7610 7610 7610 0
53 20250508 193100 279478230 7610 7610 7610 7610 0
54 20250508 193000 279478230 7610 7610 7610 7610 0
55 20250508 192900 279478230 7610 7610 7610 7610 0
56 20250508 192800 279478230 7610 7610 7610 7610 0
57 20250508 192700 279478230 7610 7610 7610 7610 0
58 20250508 192600 279478230 7610 7610 7610 7610 0
59 20250508 192500 279478230 7610 7610 7610 7610 0
60 20250508 192400 279478230 7610 7610 7610 7610 0
61 20250508 192300 279478230 7610 7610 7610 7610 0
62 20250508 192200 279478230 7610 7610 7610 7610 657
63 20250508 192100 279478230 7610 7610 7610 7610 0
64 20250508 192000 279478230 7610 7610 7610 7610 0
65 20250508 191900 279478230 7610 7610 7610 7610 0
66 20250508 191800 279478230 7610 7610 7610 7610 0
67 20250508 191700 279478230 7610 7610 7610 7610 0
68 20250508 191600 279478230 7610 7610 7610 7610 0
69 20250508 191500 279478230 7610 7610 7610 7610 0
70 20250508 191400 279478230 7610 7610 7610 7610 0
71 20250508 191300 279478230 7610 7610 7610 7610 0
72 20250508 191200 279478230 7610 7610 7610 7610 0
73 20250508 191100 279478230 7610 7610 7610 7610 0
74 20250508 191000 279478230 7610 7610 7610 7610 0
75 20250508 190900 279478230 7610 7610 7610 7610 0
76 20250508 190800 279478230 7610 7610 7610 7610 0
77 20250508 190700 279478230 7610 7610 7610 7610 0
78 20250508 190600 279478230 7610 7610 7610 7610 0
79 20250508 190500 279478230 7610 7610 7610 7610 0
80 20250508 190400 279478230 7610 7610 7610 7610 0
81 20250508 190300 279478230 7610 7610 7610 7610 0
82 20250508 190200 279478230 7610 7610 7610 7610 0
83 20250508 190100 279478230 7610 7610 7610 7610 0
84 20250508 190000 279478230 7610 7610 7610 7610 0
85 20250508 185900 279478230 7610 7610 7610 7610 0
86 20250508 185800 279478230 7610 7610 7610 7610 0
87 20250508 185700 279478230 7610 7610 7610 7610 0
88 20250508 185600 279478230 7610 7610 7610 7610 0
89 20250508 185500 279478230 7610 7610 7610 7610 0
90 20250508 185400 279478230 7610 7610 7610 7610 0
91 20250508 185300 279478230 7610 7610 7610 7610 0
92 20250508 185200 279478230 7610 7610 7610 7610 657
93 20250508 185100 279478230 7610 7610 7610 7610 0
94 20250508 185000 279478230 7610 7610 7610 7610 0
95 20250508 184900 279478230 7610 7610 7610 7610 0
96 20250508 184800 279478230 7610 7610 7610 7610 0
97 20250508 184700 279478230 7610 7610 7610 7610 0
98 20250508 184600 279478230 7610 7610 7610 7610 0
99 20250508 184500 279478230 7610 7610 7610 7610 0
100 20250508 184400 279478230 7610 7610 7610 7610 0
101 20250508 184300 279478230 7610 7610 7610 7610 0
102 20250508 184200 279478230 7610 7610 7610 7610 0
103 20250508 184100 279478230 7610 7610 7610 7610 0
104 20250508 184000 279478230 7610 7610 7610 7610 0
105 20250508 183900 279478230 7610 7610 7610 7610 0
106 20250508 183800 279478230 7610 7610 7610 7610 0
107 20250508 183700 279478230 7610 7610 7610 7610 0
108 20250508 183600 279478230 7610 7610 7610 7610 0
109 20250508 183500 279478230 7610 7610 7610 7610 0
110 20250508 183400 279478230 7610 7610 7610 7610 0
111 20250508 183300 279478230 7610 7610 7610 7610 0
112 20250508 183200 279478230 7610 7610 7610 7610 0
113 20250508 183100 279478230 7610 7610 7610 7610 0
114 20250508 183000 279478230 7610 7610 7610 7610 0
115 20250508 182900 279478230 7610 7610 7610 7610 0
116 20250508 182800 279478230 7610 7610 7610 7610 0
117 20250508 182700 279478230 7610 7610 7610 7610 0
118 20250508 182600 279478230 7610 7610 7610 7610 0
119 20250508 182500 279478230 7610 7610 7610 7610 0
120 20250508 182400 279478230 7610 7610 7610 7610 0
121 20250508 182300 279478230 7610 7610 7610 7610 0
122 20250508 182200 279478230 7610 7610 7610 7610 657
123 20250508 182100 279478230 7610 7610 7610 7610 0
124 20250508 182000 279478230 7610 7610 7610 7610 0
125 20250508 181900 279478230 7610 7610 7610 7610 0
126 20250508 181800 279478230 7610 7610 7610 7610 0
127 20250508 181700 279478230 7610 7610 7610 7610 0
128 20250508 181600 279478230 7610 7610 7610 7610 0
129 20250508 181500 279478230 7610 7610 7610 7610 0
130 20250508 181400 279478230 7610 7610 7610 7610 0
131 20250508 181300 279478230 7610 7610 7610 7610 0
132 20250508 181200 279478230 7610 7610 7610 7610 0
133 20250508 181100 279478230 7610 7610 7610 7610 0
134 20250508 181000 279478230 7610 7610 7610 7610 0
135 20250508 180900 279478230 7610 7610 7610 7610 0
136 20250508 180800 279478230 7610 7610 7610 7610 0
137 20250508 180700 279478230 7610 7610 7610 7610 0
138 20250508 180600 279478230 7610 7610 7610 7610 0
139 20250508 180500 279478230 7610 7610 7610 7610 0
140 20250508 180400 279478230 7610 7610 7610 7610 0
141 20250508 180300 279478230 7610 7610 7610 7610 0
142 20250508 180200 279478230 7610 7610 7610 7610 0
143 20250508 180100 279478230 7610 7610 7610 7610 0
144 20250508 180000 279478230 7610 7610 7610 7610 0
145 20250508 175900 279478230 7610 7610 7610 7610 0
146 20250508 175800 279478230 7610 7610 7610 7610 0
147 20250508 175700 279478230 7610 7610 7610 7610 0
148 20250508 175600 279478230 7610 7610 7610 7610 0
149 20250508 175500 279478230 7610 7610 7610 7610 0
150 20250508 175400 279478230 7610 7610 7610 7610 0
151 20250508 175300 279478230 7610 7610 7610 7610 0
152 20250508 175200 279478230 7610 7610 7610 7610 657
153 20250508 175100 279478230 7610 7610 7610 7610 0
154 20250508 175000 279478230 7610 7610 7610 7610 0
155 20250508 174900 279478230 7610 7610 7610 7610 0
156 20250508 174800 279478230 7610 7610 7610 7610 0
157 20250508 174700 279478230 7610 7610 7610 7610 0
158 20250508 174600 279478230 7610 7610 7610 7610 0
159 20250508 174500 279478230 7610 7610 7610 7610 0
160 20250508 174400 279478230 7610 7610 7610 7610 0
161 20250508 174300 279478230 7610 7610 7610 7610 0
162 20250508 174200 279478230 7610 7610 7610 7610 0
163 20250508 174100 279478230 7610 7610 7610 7610 0
164 20250508 174000 279478230 7610 7610 7610 7610 0
165 20250508 173900 279478230 7610 7610 7610 7610 0
166 20250508 173800 279478230 7610 7610 7610 7610 0
167 20250508 173700 279478230 7610 7610 7610 7610 0
168 20250508 173600 279478230 7610 7610 7610 7610 0
169 20250508 173500 279478230 7610 7610 7610 7610 0
170 20250508 173400 279478230 7610 7610 7610 7610 0
171 20250508 173300 279478230 7610 7610 7610 7610 0
172 20250508 173200 279478230 7610 7610 7610 7610 0
173 20250508 173100 279478230 7610 7610 7610 7610 0
174 20250508 173000 279478230 7610 7610 7610 7610 0
175 20250508 172900 279478230 7610 7610 7610 7610 0
176 20250508 172800 279478230 7610 7610 7610 7610 0
177 20250508 172700 279478230 7610 7610 7610 7610 0
178 20250508 172600 279478230 7610 7610 7610 7610 0
179 20250508 172500 279478230 7610 7610 7610 7610 0
180 20250508 172400 279478230 7610 7610 7610 7610 0
181 20250508 172300 279478230 7610 7610 7610 7610 0
182 20250508 172200 279478230 7610 7610 7610 7610 657
183 20250508 172100 279478230 7610 7610 7610 7610 0
184 20250508 172000 279478230 7610 7610 7610 7610 0
185 20250508 171900 279478230 7610 7610 7610 7610 0
186 20250508 171800 279478230 7610 7610 7610 7610 0
187 20250508 171700 279478230 7610 7610 7610 7610 0
188 20250508 171600 279478230 7610 7610 7610 7610 0
189 20250508 171500 279478230 7610 7610 7610 7610 0
190 20250508 171400 279478230 7610 7610 7610 7610 0
191 20250508 171300 279478230 7610 7610 7610 7610 0
192 20250508 171200 279478230 7610 7610 7610 7610 0
193 20250508 171100 279478230 7610 7610 7610 7610 0
194 20250508 171000 279478230 7610 7610 7610 7610 0
195 20250508 170900 279478230 7610 7610 7610 7610 0
196 20250508 170800 279478230 7610 7610 7610 7610 0
197 20250508 170700 279478230 7610 7610 7610 7610 0
198 20250508 170600 279478230 7610 7610 7610 7610 0
199 20250508 170500 279478230 7610 7610 7610 7610 0
200 20250508 170400 279478230 7610 7610 7610 7610 0
201 20250508 170300 279478230 7610 7610 7610 7610 0
202 20250508 170200 279478230 7610 7610 7610 7610 0
203 20250508 170100 279478230 7610 7610 7610 7610 0
204 20250508 170000 279478230 7610 7610 7610 7610 0
205 20250508 165900 279478230 7610 7610 7610 7610 0
206 20250508 165800 279478230 7610 7610 7610 7610 0
207 20250508 165700 279478230 7610 7610 7610 7610 0
208 20250508 165600 279478230 7610 7610 7610 7610 0
209 20250508 165500 279478230 7610 7610 7610 7610 0
210 20250508 165400 279478230 7610 7610 7610 7610 0
211 20250508 165300 279478230 7610 7610 7610 7610 0
212 20250508 165200 279478230 7610 7610 7610 7610 657
213 20250508 165100 279478230 7610 7610 7610 7610 0
214 20250508 165000 279478230 7610 7610 7610 7610 0
215 20250508 164900 279478230 7610 7610 7610 7610 0
216 20250508 164800 279478230 7610 7610 7610 7610 0
217 20250508 164700 279478230 7610 7610 7610 7610 0
218 20250508 164600 279478230 7610 7610 7610 7610 0
219 20250508 164500 279478230 7610 7610 7610 7610 0
220 20250508 164400 279478230 7610 7610 7610 7610 0
221 20250508 164300 279478230 7610 7610 7610 7610 0
222 20250508 164200 279478230 7610 7610 7610 7610 0
223 20250508 164100 279478230 7610 7610 7610 7610 0
224 20250508 164000 279478230 7610 7610 7610 7610 0
225 20250508 163900 279478230 7610 7610 7610 7610 0
226 20250508 163800 279478230 7610 7610 7610 7610 0
227 20250508 163700 279478230 7610 7610 7610 7610 0
228 20250508 163600 279478230 7610 7610 7610 7610 0
229 20250508 163500 279478230 7610 7610 7610 7610 0
230 20250508 163400 279478230 7610 7610 7610 7610 0
231 20250508 163300 279478230 7610 7610 7610 7610 0
232 20250508 163200 279478230 7610 7610 7610 7610 0
233 20250508 163100 279478230 7610 7610 7610 7610 0
234 20250508 163000 279478230 7610 7610 7610 7610 0
235 20250508 162900 279478230 7610 7610 7610 7610 0
236 20250508 162800 279478230 7610 7610 7610 7610 0
237 20250508 162700 279478230 7610 7610 7610 7610 0
238 20250508 162600 279478230 7610 7610 7610 7610 0
239 20250508 162500 279478230 7610 7610 7610 7610 0
240 20250508 162400 279478230 7610 7610 7610 7610 0
241 20250508 162300 279478230 7610 7610 7610 7610 0
242 20250508 162200 279478230 7610 7610 7610 7610 657
243 20250508 162100 279478230 7610 7610 7610 7610 0
244 20250508 162000 279478230 7610 7610 7610 7610 0
245 20250508 161900 279478230 7610 7610 7610 7610 0
246 20250508 161800 279478230 7610 7610 7610 7610 0
247 20250508 161700 279478230 7610 7610 7610 7610 0
248 20250508 161600 279478230 7610 7610 7610 7610 0
249 20250508 161500 279478230 7610 7610 7610 7610 0
250 20250508 161400 279478230 7610 7610 7610 7610 0
251 20250508 161300 279478230 7610 7610 7610 7610 0
252 20250508 161200 279478230 7610 7610 7610 7610 0
253 20250508 161100 279478230 7610 7610 7610 7610 0
254 20250508 161000 279478230 7610 7610 7610 7610 0
255 20250508 160900 279478230 7610 7610 7610 7610 0
256 20250508 160800 279478230 7610 7610 7610 7610 0
257 20250508 160700 279478230 7610 7610 7610 7610 0
258 20250508 160600 279478230 7610 7610 7610 7610 0
259 20250508 160500 279478230 7610 7610 7610 7610 0
260 20250508 160400 279478230 7610 7610 7610 7610 0
261 20250508 160300 279478230 7610 7610 7610 7610 0
262 20250508 160200 279478230 7610 7610 7610 7610 0
263 20250508 160100 279478230 7610 7610 7610 7610 0
264 20250508 160000 279478230 7610 7610 7610 7610 0
265 20250508 155900 279478230 7610 7610 7610 7610 0
266 20250508 155800 279478230 7610 7610 7610 7610 0
267 20250508 155700 279478230 7610 7610 7610 7610 0
268 20250508 155600 279478230 7610 7610 7610 7610 0
269 20250508 155500 279478230 7610 7610 7610 7610 0
270 20250508 155400 279478230 7610 7610 7610 7610 0
271 20250508 155300 279478230 7610 7610 7610 7610 0
272 20250508 155200 279478230 7610 7610 7610 7610 657
273 20250508 155100 279478230 7610 7610 7610 7610 0
274 20250508 155000 279478230 7610 7610 7610 7610 0
275 20250508 154900 279478230 7610 7610 7610 7610 0
276 20250508 154800 279478230 7610 7610 7610 7610 0
277 20250508 154700 279478230 7610 7610 7610 7610 0
278 20250508 154600 279478230 7610 7610 7610 7610 0
279 20250508 154500 279478230 7610 7610 7610 7610 0
280 20250508 154400 279478230 7610 7610 7610 7610 0
281 20250508 154300 279478230 7610 7610 7610 7610 0
282 20250508 154200 279478230 7610 7610 7610 7610 0
283 20250508 154100 279478230 7610 7610 7610 7610 0
284 20250508 154000 279478230 7610 7610 7610 7610 0
285 20250508 153900 279478230 7610 7610 7610 7610 0
286 20250508 153800 279478230 7610 7610 7610 7610 0
287 20250508 153700 279478230 7610 7610 7610 7610 0
288 20250508 153600 279478230 7610 7610 7610 7610 0
289 20250508 153500 279478230 7610 7610 7610 7610 0
290 20250508 153400 279478230 7610 7610 7610 7610 0
291 20250508 153300 279478230 7610 7610 7610 7610 0
292 20250508 153200 279478230 7610 7610 7610 7610 0
293 20250508 153100 279478230 7610 7610 7610 7610 0
294 20250508 153000 279478230 7610 7610 7610 7610 657
295 20250508 152900 274478460 7610 7610 7610 7610 0
296 20250508 152800 274478460 7610 7610 7610 7610 0
297 20250508 152700 274478460 7610 7610 7610 7610 0
298 20250508 152600 274478460 7610 7610 7610 7610 0
299 20250508 152500 274478460 7610 7610 7610 7610 0
300 20250508 152400 274478460 7610 7610 7610 7610 0
301 20250508 152300 274478460 7610 7610 7610 7610 0
302 20250508 152200 274478460 7610 7610 7610 7610 0
303 20250508 152100 274478460 7610 7610 7610 7610 0
304 20250508 152000 274478460 7610 7610 7610 7610 0
305 20250508 151900 274478460 7610 7610 7660 7610 24
306 20250508 151800 274295770 7660 7610 7660 7610 116
307 20250508 151700 273408010 7610 7610 7610 7610 10
308 20250508 151600 273331910 7610 7610 7610 7610 15
309 20250508 151500 273217760 7610 7630 7630 7610 362
310 20250508 151400 270462790 7630 7630 7630 7630 0
311 20250508 151300 270462790 7630 7630 7630 7630 3
312 20250508 151200 270439900 7630 7660 7660 7630 28
313 20250508 151100 270226200 7660 7630 7660 7630 31
314 20250508 151000 269989100 7630 7630 7630 7630 2
315 20250508 150900 269973840 7650 7650 7650 7650 3
316 20250508 150800 269950890 7650 7650 7650 7650 1
317 20250508 150700 269943240 7630 7630 7630 7630 15
318 20250508 150600 269828790 7650 7650 7650 7650 1
319 20250508 150500 269821140 7660 7660 7660 7650 36
320 20250508 150400 269545400 7650 7650 7660 7650 4
321 20250508 150300 269514790 7630 7660 7660 7630 20
322 20250508 150200 269362160 7630 7630 7630 7630 0
323 20250508 150100 269362160 7630 7630 7630 7630 0
324 20250508 150000 269362160 7630 7630 7630 7630 500
325 20250508 145900 265547160 7670 7670 7670 7670 0
326 20250508 145800 265547160 7670 7640 7670 7640 9
327 20250508 145700 265478370 7640 7630 7640 7630 13
328 20250508 145600 265379170 7630 7630 7630 7630 10
329 20250508 145500 265302870 7670 7670 7670 7670 6
330 20250508 145400 265256850 7630 7680 7680 7630 8
331 20250508 145300 265195760 7680 7680 7680 7680 0
332 20250508 145200 265195760 7680 7680 7680 7630 23
333 20250508 145100 265019720 7630 7630 7630 7630 3
334 20250508 145000 264996830 7630 7630 7630 7630 55
335 20250508 144900 264577180 7660 7640 7660 7640 38
336 20250508 144800 264286120 7630 7630 7630 7630 0
337 20250508 144700 264286120 7630 7640 7640 7630 28
338 20250508 144600 264072470 7640 7650 7650 7640 128
339 20250508 144500 263094530 7660 7660 7660 7660 0
340 20250508 144400 263094530 7660 7660 7660 7660 0
341 20250508 144300 263094530 7660 7660 7660 7660 0
342 20250508 144200 263094530 7660 7660 7660 7660 0
343 20250508 144100 263094530 7660 7660 7660 7660 89
344 20250508 144000 262412790 7630 7630 7630 7630 12
345 20250508 143900 262321230 7630 7630 7630 7630 20
346 20250508 143800 262168630 7660 7660 7660 7660 0
347 20250508 143700 262168630 7660 7660 7660 7660 0
348 20250508 143600 262168630 7660 7660 7660 7660 845
349 20250508 143500 255695930 7660 7660 7660 7660 8
350 20250508 143400 255634650 7680 7680 7680 7680 231
351 20250508 143300 253860570 7700 7700 7700 7700 1
352 20250508 143200 253852870 7680 7680 7680 7680 0
353 20250508 143100 253852870 7680 7680 7680 7680 0
354 20250508 143000 253852870 7680 7680 7680 7680 323
355 20250508 142900 251372230 7680 7670 7680 7670 640
356 20250508 142800 246461430 7660 7660 7660 7660 168
357 20250508 142700 245174550 7660 7660 7660 7660 7
358 20250508 142600 245120930 7620 7620 7620 7620 8
359 20250508 142500 245059970 7620 7620 7620 7620 19
360 20250508 142400 244915190 7610 7640 7640 7610 1500
361 20250508 142300 233490210 7660 7660 7660 7660 200
362 20250508 142200 231958210 7670 7670 7670 7670 1
363 20250508 142100 231950540 7670 7670 7670 7670 0
364 20250508 142000 231950540 7670 7670 7670 7670 0
365 20250508 141900 231950540 7670 7670 7670 7670 0
366 20250508 141800 231950540 7670 7670 7670 7670 0
367 20250508 141700 231950540 7670 7670 7670 7670 9
368 20250508 141600 231881510 7670 7670 7670 7670 0
369 20250508 141500 231881510 7670 7670 7670 7670 0
370 20250508 141400 231881510 7670 7670 7670 7670 0
371 20250508 141300 231881510 7670 7670 7670 7670 0
372 20250508 141200 231881510 7670 7670 7670 7670 10
373 20250508 141100 231804810 7670 7670 7670 7670 11
374 20250508 141000 231720440 7650 7640 7650 7640 69
375 20250508 140900 231193220 7640 7640 7640 7640 0
376 20250508 140800 231193220 7640 7640 7640 7640 0
377 20250508 140700 231193220 7640 7620 7640 7620 138
378 20250508 140600 230140920 7620 7620 7620 7620 0
379 20250508 140500 230140920 7620 7580 7620 7580 45
380 20250508 140400 229799070 7580 7580 7580 7580 0
381 20250508 140300 229799070 7580 7580 7580 7580 0
382 20250508 140200 229799070 7580 7600 7600 7580 2060
383 20250508 140100 214167300 7610 7610 7610 7610 0
384 20250508 140000 214167300 7610 7610 7610 7610 23
385 20250508 135900 213992270 7610 7610 7610 7610 0
386 20250508 135800 213992270 7610 7610 7610 7610 0
387 20250508 135700 213992270 7610 7610 7610 7610 0
388 20250508 135600 213992270 7610 7610 7610 7610 0
389 20250508 135500 213992270 7610 7620 7620 7610 1500
390 20250508 135400 202575270 7620 7620 7620 7620 0
391 20250508 135300 202575270 7620 7620 7620 7620 0
392 20250508 135200 202575270 7620 7610 7620 7610 32
393 20250508 135100 202331600 7620 7620 7620 7620 0
394 20250508 135000 202331600 7620 7620 7620 7620 0
395 20250508 134900 202331600 7620 7620 7620 7620 10
396 20250508 134800 202255400 7620 7620 7620 7620 26
397 20250508 134700 202057280 7620 7620 7620 7620 0
398 20250508 134600 202057280 7620 7620 7620 7620 0
399 20250508 134500 202057280 7620 7620 7620 7620 4
400 20250508 134400 202026800 7610 7610 7610 7610 0
401 20250508 134300 202026800 7610 7610 7610 7610 0
402 20250508 134200 202026800 7610 7610 7610 7610 0
403 20250508 134100 202026800 7610 7610 7610 7610 0
404 20250508 134000 202026800 7610 7610 7610 7610 0
405 20250508 133900 202026800 7610 7610 7610 7610 0
406 20250508 133800 202026800 7610 7610 7610 7610 0
407 20250508 133700 202026800 7610 7610 7610 7610 8
408 20250508 133600 201965920 7610 7610 7610 7610 0
409 20250508 133500 201965920 7610 7610 7610 7610 0
410 20250508 133400 201965920 7610 7610 7610 7610 0
411 20250508 133300 201965920 7610 7610 7610 7610 0
412 20250508 133200 201965920 7610 7610 7610 7610 0
413 20250508 133100 201965920 7610 7620 7620 7610 111
414 20250508 133000 201120450 7620 7620 7620 7620 0
415 20250508 132900 201120450 7620 7620 7620 7620 0
416 20250508 132800 201120450 7620 7620 7620 7620 12
417 20250508 132700 201029010 7620 7620 7620 7620 0
418 20250508 132600 201029010 7620 7620 7620 7620 0
419 20250508 132500 201029010 7620 7620 7620 7620 0
420 20250508 132400 201029010 7620 7620 7620 7620 0
421 20250508 132300 201029010 7620 7620 7620 7620 0
422 20250508 132200 201029010 7620 7620 7620 7620 30
423 20250508 132100 200800410 7650 7650 7650 7650 0
424 20250508 132000 200800410 7650 7650 7650 7650 0
425 20250508 131900 200800410 7650 7650 7650 7650 0
426 20250508 131800 200800410 7650 7650 7650 7650 0
427 20250508 131700 200800410 7650 7650 7650 7650 1
428 20250508 131600 200792760 7650 7650 7650 7650 2
429 20250508 131500 200777460 7650 7650 7650 7650 0
430 20250508 131400 200777460 7650 7650 7650 7650 1
431 20250508 131300 200769810 7650 7650 7650 7650 0
432 20250508 131200 200769810 7650 7650 7650 7650 11
433 20250508 131100 200685660 7610 7610 7610 7610 0
434 20250508 131000 200685660 7610 7610 7610 7610 0
435 20250508 130900 200685660 7610 7610 7610 7610 0
436 20250508 130800 200685660 7610 7610 7610 7610 0
437 20250508 130700 200685660 7610 7610 7610 7610 0
438 20250508 130600 200685660 7610 7610 7610 7610 0
439 20250508 130500 200685660 7610 7610 7610 7610 0
440 20250508 130400 200685660 7610 7610 7610 7610 0
441 20250508 130300 200685660 7610 7610 7610 7610 0
442 20250508 130200 200685660 7610 7610 7610 7610 0
443 20250508 130100 200685660 7610 7610 7610 7610 0
444 20250508 130000 200685660 7610 7610 7610 7610 23
445 20250508 125900 200510630 7610 7610 7610 7610 0
446 20250508 125800 200510630 7610 7610 7610 7610 0
447 20250508 125700 200510630 7610 7610 7610 7610 2
448 20250508 125600 200495410 7610 7610 7610 7610 0
449 20250508 125500 200495410 7610 7620 7620 7610 201
450 20250508 125400 198964450 7620 7620 7620 7620 12
451 20250508 125300 198873010 7640 7640 7640 7640 0
452 20250508 125200 198873010 7640 7640 7640 7640 0
453 20250508 125100 198873010 7640 7640 7640 7640 0
454 20250508 125000 198873010 7640 7640 7640 7640 0
455 20250508 124900 198873010 7640 7640 7640 7640 184
456 20250508 124800 197467250 7640 7640 7640 7640 41
457 20250508 124700 197154010 7640 7640 7640 7640 0
458 20250508 124600 197154010 7640 7640 7640 7640 0
459 20250508 124500 197154010 7640 7640 7640 7640 0
460 20250508 124400 197154010 7640 7640 7640 7640 0
461 20250508 124300 197154010 7640 7640 7640 7640 0
462 20250508 124200 197154010 7640 7640 7640 7640 0
463 20250508 124100 197154010 7640 7640 7640 7640 0
464 20250508 124000 197154010 7640 7640 7640 7640 0
465 20250508 123900 197154010 7640 7640 7640 7640 0
466 20250508 123800 197154010 7640 7640 7640 7640 0
467 20250508 123700 197154010 7640 7640 7640 7640 0
468 20250508 123600 197154010 7640 7640 7640 7640 199
469 20250508 123500 195633650 7630 7630 7630 7630 0
470 20250508 123400 195633650 7630 7620 7630 7620 241
471 20250508 123300 193794980 7620 7620 7620 7620 80
472 20250508 123200 193185380 7610 7610 7610 7610 0
473 20250508 123100 193185380 7610 7610 7610 7610 30
474 20250508 123000 192957080 7610 7610 7610 7610 0
475 20250508 122900 192957080 7610 7610 7610 7610 1
476 20250508 122800 192949470 7610 7610 7610 7610 0
477 20250508 122700 192949470 7610 7610 7610 7610 0
478 20250508 122600 192949470 7610 7610 7610 7610 18
479 20250508 122500 192812490 7640 7640 7640 7640 0
480 20250508 122400 192812490 7640 7640 7640 7640 0
481 20250508 122300 192812490 7640 7640 7640 7640 0
482 20250508 122200 192812490 7640 7640 7640 7640 0
483 20250508 122100 192812490 7640 7640 7640 7640 0
484 20250508 122000 192812490 7640 7610 7640 7610 143
485 20250508 121900 191724230 7640 7640 7640 7640 3
486 20250508 121800 191701310 7640 7640 7640 7640 0
487 20250508 121700 191701310 7640 7640 7640 7640 2
488 20250508 121600 191686030 7610 7610 7610 7610 0
489 20250508 121500 191686030 7610 7610 7610 7610 0
490 20250508 121400 191686030 7610 7610 7610 7610 0
491 20250508 121300 191686030 7610 7610 7610 7610 0
492 20250508 121200 191686030 7610 7610 7610 7610 0
493 20250508 121100 191686030 7610 7610 7610 7610 0
494 20250508 121000 191686030 7610 7610 7610 7610 0
495 20250508 120900 191686030 7610 7610 7610 7610 1
496 20250508 120800 191678420 7630 7600 7630 7600 284
497 20250508 120700 189511800 7630 7660 7660 7630 767
498 20250508 120600 183658210 7670 7670 7670 7670 2
499 20250508 120500 183642870 7660 7660 7660 7660 0
500 20250508 120400 183642870 7660 7660 7660 7660 0
501 20250508 120300 183642870 7660 7670 7670 7660 8
502 20250508 120200 183581550 7670 7670 7670 7670 8
503 20250508 120100 183520190 7670 7690 7690 7670 754
504 20250508 120000 177735900 7720 7720 7720 7720 10
505 20250508 115900 177658700 7700 7700 7700 7700 1
506 20250508 115800 177651000 7730 7730 7730 7730 0
507 20250508 115700 177651000 7730 7730 7730 7730 1188
508 20250508 115600 168467760 7730 7730 7730 7730 0
509 20250508 115500 168467760 7730 7730 7730 7730 0
510 20250508 115400 168467760 7730 7730 7730 7730 8
511 20250508 115300 168405920 7730 7730 7730 7730 0
512 20250508 115200 168405920 7730 7730 7730 7730 0
513 20250508 115100 168405920 7730 7750 7750 7730 570
514 20250508 115000 163999680 7730 7700 7750 7700 3581
515 20250508 114900 136285760 7690 7650 7690 7650 42
516 20250508 114800 135962820 7710 7670 7710 7650 2201
517 20250508 114700 119025180 7630 7630 7630 7630 0
518 20250508 114600 119025180 7630 7630 7630 7630 40
519 20250508 114500 118719980 7630 7630 7630 7630 1
520 20250508 114400 118712350 7670 7670 7670 7670 1
521 20250508 114300 118704680 7670 7670 7670 7670 40
522 20250508 114200 118397880 7670 7670 7670 7670 0
523 20250508 114100 118397880 7670 7670 7670 7670 2
524 20250508 114000 118382540 7670 7670 7670 7670 0
525 20250508 113900 118382540 7670 7670 7670 7670 1
526 20250508 113800 118374870 7670 7660 7670 7660 649
527 20250508 113700 113399260 7650 7630 7650 7630 155
528 20250508 113600 112213770 7650 7650 7650 7650 0
529 20250508 113500 112213770 7650 7650 7650 7650 0
530 20250508 113400 112213770 7650 7650 7650 7650 1
531 20250508 113300 112206120 7610 7620 7620 7610 36
532 20250508 113200 111932050 7620 7630 7630 7620 75
533 20250508 113100 111360540 7660 7660 7660 7660 0
534 20250508 113000 111360540 7660 7660 7660 7660 0
535 20250508 112900 111360540 7660 7630 7670 7630 595
536 20250508 112800 106819700 7620 7610 7620 7610 1001
537 20250508 112700 99192090 7620 7620 7620 7620 1
538 20250508 112600 99184470 7620 7620 7620 7620 38
539 20250508 112500 98894910 7620 7620 7620 7620 1
540 20250508 112400 98887290 7620 7620 7620 7620 0
541 20250508 112300 98887290 7620 7620 7620 7620 3
542 20250508 112200 98864430 7610 7610 7610 7610 0
543 20250508 112100 98864430 7610 7610 7610 7610 1
544 20250508 112000 98856820 7560 7570 7570 7560 100
545 20250508 111900 98100800 7560 7560 7560 7560 0
546 20250508 111800 98100800 7560 7560 7560 7560 0
547 20250508 111700 98100800 7560 7560 7560 7560 0
548 20250508 111600 98100800 7560 7550 7560 7550 123
549 20250508 111500 97170930 7560 7560 7560 7560 1
550 20250508 111400 97163370 7540 7540 7540 7540 6
551 20250508 111300 97118130 7530 7520 7530 7520 151
552 20250508 111200 95982390 7510 7510 7510 7510 4
553 20250508 111100 95952350 7510 7510 7510 7510 0
554 20250508 111000 95952350 7510 7510 7510 7510 24
555 20250508 110900 95772110 7510 7510 7510 7510 9
556 20250508 110800 95704520 7520 7520 7520 7520 0
557 20250508 110700 95704520 7520 7520 7520 7520 0
558 20250508 110600 95704520 7520 7520 7520 7520 11
559 20250508 110500 95621800 7520 7520 7520 7520 0
560 20250508 110400 95621800 7520 7520 7520 7520 0
561 20250508 110300 95621800 7520 7530 7530 7520 4
562 20250508 110200 95591690 7510 7510 7510 7510 0
563 20250508 110100 95591690 7510 7510 7510 7510 43
564 20250508 110000 95268760 7510 7510 7510 7510 5
565 20250508 105900 95231210 7510 7540 7560 7510 36
566 20250508 105800 94960520 7560 7560 7560 7560 14
567 20250508 105700 94854680 7510 7510 7510 7510 0
568 20250508 105600 94854680 7510 7510 7510 7510 0
569 20250508 105500 94854680 7510 7510 7510 7510 0
570 20250508 105400 94854680 7510 7510 7510 7510 10
571 20250508 105300 94779580 7520 7550 7550 7520 17
572 20250508 105200 94651710 7560 7560 7560 7560 0
573 20250508 105100 94651710 7560 7560 7560 7560 0
574 20250508 105000 94651710 7560 7560 7560 7560 0
575 20250508 104900 94651710 7560 7510 7560 7510 100
576 20250508 104800 93897740 7490 7490 7490 7490 0
577 20250508 104700 93897740 7490 7490 7490 7490 10
578 20250508 104600 93822840 7490 7490 7490 7490 0
579 20250508 104500 93822840 7490 7490 7490 7490 26
580 20250508 104400 93628100 7510 7510 7510 7510 0
581 20250508 104300 93628100 7510 7510 7510 7510 13
582 20250508 104200 93530470 7510 7510 7510 7510 0
583 20250508 104100 93530470 7510 7510 7510 7510 6
584 20250508 104000 93485410 7510 7510 7510 7510 0
585 20250508 103900 93485410 7510 7510 7510 7510 0
586 20250508 103800 93485410 7510 7510 7510 7510 0
587 20250508 103700 93485410 7510 7510 7510 7510 0
588 20250508 103600 93485410 7510 7510 7510 7510 17
589 20250508 103500 93357740 7520 7530 7530 7520 5
590 20250508 103400 93320100 7540 7540 7540 7540 0
591 20250508 103300 93320100 7540 7540 7540 7540 0
592 20250508 103200 93320100 7540 7540 7540 7540 1
593 20250508 103100 93312560 7490 7510 7540 7490 292
594 20250508 103000 91122170 7540 7540 7540 7540 1
595 20250508 102900 91114630 7510 7510 7510 7510 30
596 20250508 102800 90889330 7540 7540 7540 7540 2
597 20250508 102700 90874250 7540 7510 7540 7510 20
598 20250508 102600 90724020 7500 7500 7500 7500 0
599 20250508 102500 90724020 7500 7500 7500 7500 2
600 20250508 102400 90709020 7540 7500 7540 7500 37
601 20250508 102300 90431440 7540 7540 7540 7540 0
602 20250508 102200 90431440 7540 7540 7540 7540 2
603 20250508 102100 90416360 7540 7520 7540 7500 136
604 20250508 102000 89395940 7540 7540 7540 7540 0
605 20250508 101900 89395940 7540 7540 7540 7540 19
606 20250508 101800 89252680 7500 7500 7500 7500 12
607 20250508 101700 89162680 7550 7550 7550 7550 100
608 20250508 101600 88407680 7560 7560 7560 7560 0
609 20250508 101500 88407680 7560 7560 7560 7560 1
610 20250508 101400 88400120 7500 7500 7500 7500 3
611 20250508 101300 88377620 7550 7550 7550 7550 0
612 20250508 101200 88377620 7550 7550 7550 7550 0
613 20250508 101100 88377620 7550 7550 7550 7550 0
614 20250508 101000 88377620 7550 7550 7550 7550 8
615 20250508 100900 88317220 7560 7560 7560 7560 1
616 20250508 100800 88309660 7500 7520 7520 7500 91
617 20250508 100700 87625510 7520 7520 7520 7520 23
618 20250508 100600 87452550 7630 7630 7630 7630 1
619 20250508 100500 87444920 7630 7540 7630 7520 3350
620 20250508 100400 62213280 7630 7620 7630 7620 2
621 20250508 100300 62198030 7630 7630 7630 7630 0
622 20250508 100200 62198030 7630 7630 7630 7630 0
623 20250508 100100 62198030 7630 7630 7630 7630 6
624 20250508 100000 62152250 7630 7630 7630 7630 50
625 20250508 095900 61770750 7630 7630 7630 7630 5
626 20250508 095800 61732600 7630 7550 7630 7520 793
627 20250508 095700 55719310 7610 7610 7610 7610 0
628 20250508 095600 55719310 7610 7610 7610 7610 0
629 20250508 095500 55719310 7610 7600 7610 7600 1036
630 20250508 095400 47844730 7600 7550 7600 7540 111
631 20250508 095300 47006980 7610 7610 7610 7610 0
632 20250508 095200 47006980 7610 7610 7610 7540 301
633 20250508 095100 44727690 7620 7620 7620 7620 0
634 20250508 095000 44727690 7620 7620 7620 7620 0
635 20250508 094900 44727690 7620 7610 7620 7610 10
636 20250508 094800 44651510 7620 7620 7620 7620 0
637 20250508 094700 44651510 7620 7620 7620 7620 0
638 20250508 094600 44651510 7620 7620 7620 7620 0
639 20250508 094500 44651510 7620 7620 7620 7620 13
640 20250508 094400 44552450 7620 7620 7620 7620 86
641 20250508 094300 43897130 7610 7610 7610 7610 109
642 20250508 094200 43067640 7610 7610 7610 7610 6
643 20250508 094100 43021980 7610 7610 7610 7610 0
644 20250508 094000 43021980 7610 7610 7610 7610 0
645 20250508 093900 43021980 7610 7570 7610 7550 206
646 20250508 093800 41456440 7600 7600 7600 7600 0
647 20250508 093700 41456440 7600 7600 7600 7600 0
648 20250508 093600 41456440 7600 7620 7620 7600 18
649 20250508 093500 41319420 7630 7540 7630 7540 855
650 20250508 093400 34816480 7520 7520 7520 7520 200
651 20250508 093300 33312480 7520 7520 7520 7520 109
652 20250508 093200 32492800 7520 7520 7520 7520 0
653 20250508 093100 32492800 7520 7490 7520 7480 496
654 20250508 093000 28779440 7520 7500 7520 7500 24
655 20250508 092900 28599400 7510 7510 7510 7510 1
656 20250508 092800 28591890 7520 7520 7520 7520 14
657 20250508 092700 28486610 7510 7530 7530 7510 6
658 20250508 092600 28441500 7530 7530 7530 7530 123
659 20250508 092500 27515310 7570 7570 7570 7570 0
660 20250508 092400 27515310 7570 7540 7570 7540 206
661 20250508 092300 25961890 7570 7570 7570 7570 0
662 20250508 092200 25961890 7570 7570 7570 7570 102
663 20250508 092100 25189750 7570 7570 7570 7570 0
664 20250508 092000 25189750 7570 7570 7570 7570 0
665 20250508 091900 25189750 7570 7570 7570 7570 0
666 20250508 091800 25189750 7570 7570 7570 7570 0
667 20250508 091700 25189750 7570 7570 7570 7570 0
668 20250508 091600 25189750 7570 7570 7570 7570 111
669 20250508 091500 24349480 7570 7570 7570 7530 182
670 20250508 091400 22978700 7580 7580 7580 7580 0
671 20250508 091300 22978700 7580 7580 7580 7530 54
672 20250508 091200 22571580 7560 7560 7560 7560 101
673 20250508 091100 21808020 7570 7570 7570 7570 97
674 20250508 091000 21073730 7570 7580 7620 7570 156
675 20250508 090900 19886560 7580 7560 7580 7560 1175
676 20250508 090800 10992470 7530 7530 7530 7530 0
677 20250508 090700 10992470 7530 7530 7530 7530 327
678 20250508 090600 8530160 7530 7540 7560 7520 939
679 20250508 090500 1460340 7570 7570 7570 7570 43
680 20250508 090400 1134830 7570 7580 7580 7570 88
681 20250508 090300 467860 7580 7580 7580 7580 0
682 20250508 090200 467860 7580 7580 7580 7580 19
683 20250508 090100 323840 7580 7580 7580 7580 0
684 20250508 090000 323840 7580 7530 7580 7530 43