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

725
338840/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,210300,203081360,7440,7440,7440,7440,1121
20250508,210200,203081360,7440,7440,7440,7440,0
20250508,210100,203081360,7440,7440,7440,7440,0
20250508,210000,203081360,7440,7440,7440,7440,0
20250508,205900,203081360,7440,7440,7440,7440,0
20250508,205800,203081360,7440,7440,7440,7440,0
20250508,205700,203081360,7440,7440,7440,7440,0
20250508,205600,203081360,7440,7440,7440,7440,0
20250508,205500,203081360,7440,7440,7440,7440,0
20250508,205400,203081360,7440,7440,7440,7440,0
20250508,205300,203081360,7440,7440,7440,7440,0
20250508,205200,203081360,7440,7440,7440,7440,0
20250508,205100,203081360,7440,7440,7440,7440,0
20250508,205000,203081360,7440,7440,7440,7440,0
20250508,204900,203081360,7440,7440,7440,7440,0
20250508,204800,203081360,7440,7440,7440,7440,0
20250508,204700,203081360,7440,7440,7440,7440,0
20250508,204600,203081360,7440,7440,7440,7440,0
20250508,204500,203081360,7440,7440,7440,7440,0
20250508,204400,203081360,7440,7440,7440,7440,0
20250508,204300,203081360,7440,7440,7440,7440,0
20250508,204200,203081360,7440,7440,7440,7440,0
20250508,204100,203081360,7440,7440,7440,7440,0
20250508,204000,203081360,7440,7440,7440,7440,0
20250508,203900,203081360,7440,7440,7440,7440,0
20250508,203800,203081360,7440,7440,7440,7440,0
20250508,203700,203081360,7440,7440,7440,7440,0
20250508,203600,203081360,7440,7440,7440,7440,0
20250508,203500,203081360,7440,7440,7440,7440,0
20250508,203400,203081360,7440,7440,7440,7440,0
20250508,203300,203081360,7440,7440,7440,7440,1121
20250508,203200,203081360,7440,7440,7440,7440,0
20250508,203100,203081360,7440,7440,7440,7440,0
20250508,203000,203081360,7440,7440,7440,7440,0
20250508,202900,203081360,7440,7440,7440,7440,0
20250508,202800,203081360,7440,7440,7440,7440,0
20250508,202700,203081360,7440,7440,7440,7440,0
20250508,202600,203081360,7440,7440,7440,7440,0
20250508,202500,203081360,7440,7440,7440,7440,0
20250508,202400,203081360,7440,7440,7440,7440,0
20250508,202300,203081360,7440,7440,7440,7440,0
20250508,202200,203081360,7440,7440,7440,7440,0
20250508,202100,203081360,7440,7440,7440,7440,0
20250508,202000,203081360,7440,7440,7440,7440,0
20250508,201900,203081360,7440,7440,7440,7440,0
20250508,201800,203081360,7440,7440,7440,7440,0
20250508,201700,203081360,7440,7440,7440,7440,0
20250508,201600,203081360,7440,7440,7440,7440,0
20250508,201500,203081360,7440,7440,7440,7440,0
20250508,201400,203081360,7440,7440,7440,7440,0
20250508,201300,203081360,7440,7440,7440,7440,0
20250508,201200,203081360,7440,7440,7440,7440,0
20250508,201100,203081360,7440,7440,7440,7440,0
20250508,201000,203081360,7440,7440,7440,7440,0
20250508,200900,203081360,7440,7440,7440,7440,0
20250508,200800,203081360,7440,7440,7440,7440,0
20250508,200700,203081360,7440,7440,7440,7440,0
20250508,200600,203081360,7440,7440,7440,7440,0
20250508,200500,203081360,7440,7440,7440,7440,0
20250508,200400,203081360,7440,7440,7440,7440,0
20250508,200300,203081360,7440,7440,7440,7440,1121
20250508,200200,203081360,7440,7440,7440,7440,0
20250508,200100,203081360,7440,7440,7440,7440,0
20250508,200000,203081360,7440,7440,7440,7440,0
20250508,195900,203081360,7440,7440,7440,7440,0
20250508,195800,203081360,7440,7440,7440,7440,0
20250508,195700,203081360,7440,7440,7440,7440,0
20250508,195600,203081360,7440,7440,7440,7440,0
20250508,195500,203081360,7440,7440,7440,7440,0
20250508,195400,203081360,7440,7440,7440,7440,0
20250508,195300,203081360,7440,7440,7440,7440,0
20250508,195200,203081360,7440,7440,7440,7440,0
20250508,195100,203081360,7440,7440,7440,7440,0
20250508,195000,203081360,7440,7440,7440,7440,0
20250508,194900,203081360,7440,7440,7440,7440,0
20250508,194800,203081360,7440,7440,7440,7440,0
20250508,194700,203081360,7440,7440,7440,7440,0
20250508,194600,203081360,7440,7440,7440,7440,0
20250508,194500,203081360,7440,7440,7440,7440,0
20250508,194400,203081360,7440,7440,7440,7440,0
20250508,194300,203081360,7440,7440,7440,7440,0
20250508,194200,203081360,7440,7440,7440,7440,0
20250508,194100,203081360,7440,7440,7440,7440,0
20250508,194000,203081360,7440,7440,7440,7440,0
20250508,193900,203081360,7440,7440,7440,7440,0
20250508,193800,203081360,7440,7440,7440,7440,0
20250508,193700,203081360,7440,7440,7440,7440,0
20250508,193600,203081360,7440,7440,7440,7440,0
20250508,193500,203081360,7440,7440,7440,7440,0
20250508,193400,203081360,7440,7440,7440,7440,0
20250508,193300,203081360,7440,7440,7440,7440,1121
20250508,193200,203081360,7440,7440,7440,7440,0
20250508,193100,203081360,7440,7440,7440,7440,0
20250508,193000,203081360,7440,7440,7440,7440,0
20250508,192900,203081360,7440,7440,7440,7440,0
20250508,192800,203081360,7440,7440,7440,7440,0
20250508,192700,203081360,7440,7440,7440,7440,0
20250508,192600,203081360,7440,7440,7440,7440,0
20250508,192500,203081360,7440,7440,7440,7440,0
20250508,192400,203081360,7440,7440,7440,7440,0
20250508,192300,203081360,7440,7440,7440,7440,0
20250508,192200,203081360,7440,7440,7440,7440,0
20250508,192100,203081360,7440,7440,7440,7440,0
20250508,192000,203081360,7440,7440,7440,7440,0
20250508,191900,203081360,7440,7440,7440,7440,0
20250508,191800,203081360,7440,7440,7440,7440,0
20250508,191700,203081360,7440,7440,7440,7440,0
20250508,191600,203081360,7440,7440,7440,7440,0
20250508,191500,203081360,7440,7440,7440,7440,0
20250508,191400,203081360,7440,7440,7440,7440,0
20250508,191300,203081360,7440,7440,7440,7440,0
20250508,191200,203081360,7440,7440,7440,7440,0
20250508,191100,203081360,7440,7440,7440,7440,0
20250508,191000,203081360,7440,7440,7440,7440,0
20250508,190900,203081360,7440,7440,7440,7440,0
20250508,190800,203081360,7440,7440,7440,7440,0
20250508,190700,203081360,7440,7440,7440,7440,0
20250508,190600,203081360,7440,7440,7440,7440,0
20250508,190500,203081360,7440,7440,7440,7440,0
20250508,190400,203081360,7440,7440,7440,7440,0
20250508,190300,203081360,7440,7440,7440,7440,1121
20250508,190200,203081360,7440,7440,7440,7440,0
20250508,190100,203081360,7440,7440,7440,7440,0
20250508,190000,203081360,7440,7440,7440,7440,0
20250508,185900,203081360,7440,7440,7440,7440,0
20250508,185800,203081360,7440,7440,7440,7440,0
20250508,185700,203081360,7440,7440,7440,7440,0
20250508,185600,203081360,7440,7440,7440,7440,0
20250508,185500,203081360,7440,7440,7440,7440,0
20250508,185400,203081360,7440,7440,7440,7440,0
20250508,185300,203081360,7440,7440,7440,7440,0
20250508,185200,203081360,7440,7440,7440,7440,0
20250508,185100,203081360,7440,7440,7440,7440,0
20250508,185000,203081360,7440,7440,7440,7440,0
20250508,184900,203081360,7440,7440,7440,7440,0
20250508,184800,203081360,7440,7440,7440,7440,0
20250508,184700,203081360,7440,7440,7440,7440,0
20250508,184600,203081360,7440,7440,7440,7440,0
20250508,184500,203081360,7440,7440,7440,7440,0
20250508,184400,203081360,7440,7440,7440,7440,0
20250508,184300,203081360,7440,7440,7440,7440,0
20250508,184200,203081360,7440,7440,7440,7440,0
20250508,184100,203081360,7440,7440,7440,7440,0
20250508,184000,203081360,7440,7440,7440,7440,0
20250508,183900,203081360,7440,7440,7440,7440,0
20250508,183800,203081360,7440,7440,7440,7440,0
20250508,183700,203081360,7440,7440,7440,7440,0
20250508,183600,203081360,7440,7440,7440,7440,0
20250508,183500,203081360,7440,7440,7440,7440,0
20250508,183400,203081360,7440,7440,7440,7440,0
20250508,183300,203081360,7440,7440,7440,7440,1121
20250508,183200,203081360,7440,7440,7440,7440,0
20250508,183100,203081360,7440,7440,7440,7440,0
20250508,183000,203081360,7440,7440,7440,7440,0
20250508,182900,203081360,7440,7440,7440,7440,0
20250508,182800,203081360,7440,7440,7440,7440,0
20250508,182700,203081360,7440,7440,7440,7440,0
20250508,182600,203081360,7440,7440,7440,7440,0
20250508,182500,203081360,7440,7440,7440,7440,0
20250508,182400,203081360,7440,7440,7440,7440,0
20250508,182300,203081360,7440,7440,7440,7440,0
20250508,182200,203081360,7440,7440,7440,7440,0
20250508,182100,203081360,7440,7440,7440,7440,0
20250508,182000,203081360,7440,7440,7440,7440,0
20250508,181900,203081360,7440,7440,7440,7440,0
20250508,181800,203081360,7440,7440,7440,7440,0
20250508,181700,203081360,7440,7440,7440,7440,0
20250508,181600,203081360,7440,7440,7440,7440,0
20250508,181500,203081360,7440,7440,7440,7440,0
20250508,181400,203081360,7440,7440,7440,7440,0
20250508,181300,203081360,7440,7440,7440,7440,0
20250508,181200,203081360,7440,7440,7440,7440,0
20250508,181100,203081360,7440,7440,7440,7440,0
20250508,181000,203081360,7440,7440,7440,7440,0
20250508,180900,203081360,7440,7440,7440,7440,0
20250508,180800,203081360,7440,7440,7440,7440,0
20250508,180700,203081360,7440,7440,7440,7440,0
20250508,180600,203081360,7440,7440,7440,7440,0
20250508,180500,203081360,7440,7440,7440,7440,0
20250508,180400,203081360,7440,7440,7440,7440,0
20250508,180300,203081360,7440,7440,7440,7440,1121
20250508,180200,203081360,7440,7440,7440,7440,0
20250508,180100,203081360,7440,7440,7440,7440,0
20250508,180000,203081360,7440,7440,7440,7440,0
20250508,175900,203081360,7440,7440,7440,7440,0
20250508,175800,203081360,7440,7440,7440,7440,0
20250508,175700,203081360,7440,7440,7440,7440,0
20250508,175600,203081360,7440,7440,7440,7440,0
20250508,175500,203081360,7440,7440,7440,7440,0
20250508,175400,203081360,7440,7440,7440,7440,0
20250508,175300,203081360,7440,7440,7440,7440,0
20250508,175200,203081360,7440,7440,7440,7440,0
20250508,175100,203081360,7440,7440,7440,7440,0
20250508,175000,203081360,7440,7440,7440,7440,0
20250508,174900,203081360,7440,7440,7440,7440,0
20250508,174800,203081360,7440,7440,7440,7440,0
20250508,174700,203081360,7440,7440,7440,7440,0
20250508,174600,203081360,7440,7440,7440,7440,0
20250508,174500,203081360,7440,7440,7440,7440,0
20250508,174400,203081360,7440,7440,7440,7440,0
20250508,174300,203081360,7440,7440,7440,7440,0
20250508,174200,203081360,7440,7440,7440,7440,0
20250508,174100,203081360,7440,7440,7440,7440,0
20250508,174000,203081360,7440,7440,7440,7440,0
20250508,173900,203081360,7440,7440,7440,7440,0
20250508,173800,203081360,7440,7440,7440,7440,0
20250508,173700,203081360,7440,7440,7440,7440,0
20250508,173600,203081360,7440,7440,7440,7440,0
20250508,173500,203081360,7440,7440,7440,7440,0
20250508,173400,203081360,7440,7440,7440,7440,0
20250508,173300,203081360,7440,7440,7440,7440,1121
20250508,173200,203081360,7440,7440,7440,7440,0
20250508,173100,203081360,7440,7440,7440,7440,0
20250508,173000,203081360,7440,7440,7440,7440,0
20250508,172900,203081360,7440,7440,7440,7440,0
20250508,172800,203081360,7440,7440,7440,7440,0
20250508,172700,203081360,7440,7440,7440,7440,0
20250508,172600,203081360,7440,7440,7440,7440,0
20250508,172500,203081360,7440,7440,7440,7440,0
20250508,172400,203081360,7440,7440,7440,7440,0
20250508,172300,203081360,7440,7440,7440,7440,0
20250508,172200,203081360,7440,7440,7440,7440,0
20250508,172100,203081360,7440,7440,7440,7440,0
20250508,172000,203081360,7440,7440,7440,7440,0
20250508,171900,203081360,7440,7440,7440,7440,0
20250508,171800,203081360,7440,7440,7440,7440,0
20250508,171700,203081360,7440,7440,7440,7440,0
20250508,171600,203081360,7440,7440,7440,7440,0
20250508,171500,203081360,7440,7440,7440,7440,0
20250508,171400,203081360,7440,7440,7440,7440,0
20250508,171300,203081360,7440,7440,7440,7440,0
20250508,171200,203081360,7440,7440,7440,7440,0
20250508,171100,203081360,7440,7440,7440,7440,0
20250508,171000,203081360,7440,7440,7440,7440,0
20250508,170900,203081360,7440,7440,7440,7440,0
20250508,170800,203081360,7440,7440,7440,7440,0
20250508,170700,203081360,7440,7440,7440,7440,0
20250508,170600,203081360,7440,7440,7440,7440,0
20250508,170500,203081360,7440,7440,7440,7440,0
20250508,170400,203081360,7440,7440,7440,7440,0
20250508,170300,203081360,7440,7440,7440,7440,1121
20250508,170200,203081360,7440,7440,7440,7440,0
20250508,170100,203081360,7440,7440,7440,7440,0
20250508,170000,203081360,7440,7440,7440,7440,0
20250508,165900,203081360,7440,7440,7440,7440,0
20250508,165800,203081360,7440,7440,7440,7440,0
20250508,165700,203081360,7440,7440,7440,7440,0
20250508,165600,203081360,7440,7440,7440,7440,0
20250508,165500,203081360,7440,7440,7440,7440,0
20250508,165400,203081360,7440,7440,7440,7440,0
20250508,165300,203081360,7440,7440,7440,7440,0
20250508,165200,203081360,7440,7440,7440,7440,0
20250508,165100,203081360,7440,7440,7440,7440,0
20250508,165000,203081360,7440,7440,7440,7440,0
20250508,164900,203081360,7440,7440,7440,7440,0
20250508,164800,203081360,7440,7440,7440,7440,0
20250508,164700,203081360,7440,7440,7440,7440,0
20250508,164600,203081360,7440,7440,7440,7440,0
20250508,164500,203081360,7440,7440,7440,7440,0
20250508,164400,203081360,7440,7440,7440,7440,0
20250508,164300,203081360,7440,7440,7440,7440,0
20250508,164200,203081360,7440,7440,7440,7440,0
20250508,164100,203081360,7440,7440,7440,7440,0
20250508,164000,203081360,7440,7440,7440,7440,0
20250508,163900,203081360,7440,7440,7440,7440,0
20250508,163800,203081360,7440,7440,7440,7440,0
20250508,163700,203081360,7440,7440,7440,7440,0
20250508,163600,203081360,7440,7440,7440,7440,0
20250508,163500,203081360,7440,7440,7440,7440,0
20250508,163400,203081360,7440,7440,7440,7440,0
20250508,163300,203081360,7440,7440,7440,7440,1121
20250508,163200,203081360,7440,7440,7440,7440,0
20250508,163100,203081360,7440,7440,7440,7440,0
20250508,163000,203081360,7440,7440,7440,7440,0
20250508,162900,203081360,7440,7440,7440,7440,0
20250508,162800,203081360,7440,7440,7440,7440,0
20250508,162700,203081360,7440,7440,7440,7440,0
20250508,162600,203081360,7440,7440,7440,7440,0
20250508,162500,203081360,7440,7440,7440,7440,0
20250508,162400,203081360,7440,7440,7440,7440,0
20250508,162300,203081360,7440,7440,7440,7440,0
20250508,162200,203081360,7440,7440,7440,7440,0
20250508,162100,203081360,7440,7440,7440,7440,0
20250508,162000,203081360,7440,7440,7440,7440,0
20250508,161900,203081360,7440,7440,7440,7440,0
20250508,161800,203081360,7440,7440,7440,7440,0
20250508,161700,203081360,7440,7440,7440,7440,0
20250508,161600,203081360,7440,7440,7440,7440,0
20250508,161500,203081360,7440,7440,7440,7440,0
20250508,161400,203081360,7440,7440,7440,7440,0
20250508,161300,203081360,7440,7440,7440,7440,0
20250508,161200,203081360,7440,7440,7440,7440,0
20250508,161100,203081360,7440,7440,7440,7440,0
20250508,161000,203081360,7440,7440,7440,7440,0
20250508,160900,203081360,7440,7440,7440,7440,0
20250508,160800,203081360,7440,7440,7440,7440,0
20250508,160700,203081360,7440,7440,7440,7440,0
20250508,160600,203081360,7440,7440,7440,7440,0
20250508,160500,203081360,7440,7440,7440,7440,0
20250508,160400,203081360,7440,7440,7440,7440,0
20250508,160300,203081360,7440,7440,7440,7440,1121
20250508,160200,203081360,7440,7440,7440,7440,0
20250508,160100,203081360,7440,7440,7440,7440,0
20250508,160000,203081360,7440,7440,7440,7440,0
20250508,155900,203081360,7440,7440,7440,7440,0
20250508,155800,203081360,7440,7440,7440,7440,0
20250508,155700,203081360,7440,7440,7440,7440,0
20250508,155600,203081360,7440,7440,7440,7440,0
20250508,155500,203081360,7440,7440,7440,7440,0
20250508,155400,203081360,7440,7440,7440,7440,0
20250508,155300,203081360,7440,7440,7440,7440,0
20250508,155200,203081360,7440,7440,7440,7440,0
20250508,155100,203081360,7440,7440,7440,7440,0
20250508,155000,203081360,7440,7440,7440,7440,0
20250508,154900,203081360,7440,7440,7440,7440,0
20250508,154800,203081360,7440,7440,7440,7440,0
20250508,154700,203081360,7440,7440,7440,7440,0
20250508,154600,203081360,7440,7440,7440,7440,0
20250508,154500,203081360,7440,7440,7440,7440,0
20250508,154400,203081360,7440,7440,7440,7440,0
20250508,154300,203081360,7440,7440,7440,7440,0
20250508,154200,203081360,7440,7440,7440,7440,0
20250508,154100,203081360,7440,7440,7440,7440,0
20250508,154000,203081360,7440,7440,7440,7440,0
20250508,153900,203081360,7440,7440,7440,7440,0
20250508,153800,203081360,7440,7440,7440,7440,0
20250508,153700,203081360,7440,7440,7440,7440,0
20250508,153600,203081360,7440,7440,7440,7440,0
20250508,153500,203081360,7440,7440,7440,7440,0
20250508,153400,203081360,7440,7440,7440,7440,0
20250508,153300,203081360,7440,7440,7440,7440,1121
20250508,153200,203081360,7440,7440,7440,7440,0
20250508,153100,203081360,7440,7440,7440,7440,0
20250508,153000,203081360,7440,7440,7440,7440,1121
20250508,152900,194741120,7440,7440,7440,7440,0
20250508,152800,194741120,7440,7440,7440,7440,0
20250508,152700,194741120,7440,7440,7440,7440,0
20250508,152600,194741120,7440,7440,7440,7440,0
20250508,152500,194741120,7440,7440,7440,7440,0
20250508,152400,194741120,7440,7440,7440,7440,0
20250508,152300,194741120,7440,7440,7440,7440,0
20250508,152200,194741120,7440,7440,7440,7440,0
20250508,152100,194741120,7440,7440,7440,7440,0
20250508,152000,194741120,7440,7440,7440,7440,0
20250508,151900,194741120,7440,7440,7440,7440,0
20250508,151800,194741120,7440,7440,7440,7440,115
20250508,151700,193885520,7440,7430,7440,7380,343
20250508,151600,191339710,7430,7440,7440,7430,427
20250508,151500,188163600,7430,7430,7430,7430,1
20250508,151400,188156170,7430,7430,7430,7430,1
20250508,151300,188148740,7430,7460,7460,7430,548
20250508,151200,184073000,7460,7480,7480,7460,77
20250508,151100,183498080,7460,7460,7460,7460,3
20250508,151000,183475700,7460,7480,7480,7460,3
20250508,150900,183453280,7480,7480,7480,7480,10
20250508,150800,183378480,7480,7480,7480,7480,23
20250508,150700,183206440,7470,7470,7470,7470,6
20250508,150600,183161620,7450,7440,7450,7440,61
20250508,150500,182707770,7450,7460,7460,7450,341
20250508,150400,180166620,7450,7450,7450,7450,5
20250508,150300,180129370,7450,7450,7450,7450,160
20250508,150200,178937370,7450,7450,7450,7450,0
20250508,150100,178937370,7450,7470,7470,7450,40
20250508,150000,178638980,7470,7470,7470,7470,3
20250508,145900,178616570,7470,7470,7470,7470,0
20250508,145800,178616570,7470,7470,7470,7470,2
20250508,145700,178601630,7470,7470,7470,7470,100
20250508,145600,177854630,7470,7470,7470,7470,0
20250508,145500,177854630,7470,7470,7470,7470,0
20250508,145400,177854630,7470,7480,7480,7430,1056
20250508,145300,169983420,7490,7490,7490,7490,0
20250508,145200,169983420,7490,7490,7490,7490,100
20250508,145100,169234420,7490,7490,7490,7490,16
20250508,145000,169114580,7480,7480,7480,7480,4
20250508,144900,169084660,7480,7480,7480,7480,1
20250508,144800,169077180,7480,7480,7480,7480,240
20250508,144700,167281980,7470,7490,7490,7470,295
20250508,144600,165076040,7490,7490,7490,7490,0
20250508,144500,165076040,7490,7490,7490,7490,4
20250508,144400,165046080,7490,7490,7490,7490,329
20250508,144300,162581870,7510,7510,7510,7510,0
20250508,144200,162581870,7510,7510,7510,7510,0
20250508,144100,162581870,7510,7540,7540,7490,3226
20250508,144000,138375640,7540,7540,7540,7540,10
20250508,143900,138300240,7530,7530,7530,7530,31
20250508,143800,138066810,7540,7540,7540,7540,0
20250508,143700,138066810,7540,7540,7540,7540,0
20250508,143600,138066810,7540,7540,7540,7540,0
20250508,143500,138066810,7540,7540,7540,7540,0
20250508,143400,138066810,7540,7530,7580,7530,214
20250508,143300,136455010,7530,7540,7540,7530,333
20250508,143200,133947000,7550,7550,7550,7550,7
20250508,143100,133894150,7570,7570,7570,7570,0
20250508,143000,133894150,7570,7570,7570,7570,50
20250508,142900,133515650,7570,7560,7570,7560,52
20250508,142800,133122520,7550,7550,7550,7550,0
20250508,142700,133122520,7550,7550,7550,7550,0
20250508,142600,133122520,7550,7550,7550,7550,1
20250508,142500,133114970,7550,7550,7550,7550,36
20250508,142400,132843170,7550,7550,7550,7550,53
20250508,142300,132443020,7540,7540,7540,7540,0
20250508,142200,132443020,7540,7540,7540,7540,1
20250508,142100,132435480,7540,7540,7540,7540,1
20250508,142000,132427940,7540,7540,7540,7540,2
20250508,141900,132412860,7540,7540,7540,7540,90
20250508,141800,131734260,7540,7540,7540,7540,100
20250508,141700,130980260,7540,7540,7540,7540,50
20250508,141600,130603260,7530,7530,7530,7530,0
20250508,141500,130603260,7530,7530,7530,7530,0
20250508,141400,130603260,7530,7530,7530,7530,0
20250508,141300,130603260,7530,7530,7530,7530,0
20250508,141200,130603260,7530,7530,7530,7530,0
20250508,141100,130603260,7530,7530,7530,7530,0
20250508,141000,130603260,7530,7530,7530,7530,0
20250508,140900,130603260,7530,7530,7530,7530,0
20250508,140800,130603260,7530,7530,7530,7530,1
20250508,140700,130595730,7540,7540,7540,7540,0
20250508,140600,130595730,7540,7540,7540,7540,500
20250508,140500,126825730,7550,7550,7550,7550,0
20250508,140400,126825730,7550,7550,7550,7550,0
20250508,140300,126825730,7550,7550,7550,7550,20
20250508,140200,126674730,7550,7550,7550,7550,1
20250508,140100,126667180,7520,7520,7520,7520,0
20250508,140000,126667180,7520,7530,7530,7520,100
20250508,135900,125915120,7540,7540,7540,7540,0
20250508,135800,125915120,7540,7540,7540,7540,0
20250508,135700,125915120,7540,7540,7540,7540,1
20250508,135600,125907580,7520,7520,7520,7520,0
20250508,135500,125907580,7520,7520,7520,7520,0
20250508,135400,125907580,7520,7520,7520,7520,0
20250508,135300,125907580,7520,7520,7520,7520,0
20250508,135200,125907580,7520,7520,7520,7520,0
20250508,135100,125907580,7520,7520,7520,7520,0
20250508,135000,125907580,7520,7520,7520,7520,0
20250508,134900,125907580,7520,7520,7520,7520,0
20250508,134800,125907580,7520,7520,7520,7520,0
20250508,134700,125907580,7520,7520,7520,7520,20
20250508,134600,125757180,7520,7520,7520,7520,0
20250508,134500,125757180,7520,7520,7520,7520,127
20250508,134400,124802140,7550,7550,7550,7550,0
20250508,134300,124802140,7550,7550,7550,7550,0
20250508,134200,124802140,7550,7550,7550,7550,0
20250508,134100,124802140,7550,7550,7550,7550,1
20250508,134000,124794590,7560,7560,7560,7560,0
20250508,133900,124794590,7560,7530,7560,7520,231
20250508,133800,123057130,7560,7560,7560,7560,0
20250508,133700,123057130,7560,7560,7560,7560,0
20250508,133600,123057130,7560,7560,7560,7560,18
20250508,133500,122921050,7530,7540,7540,7530,160
20250508,133400,121716220,7540,7540,7540,7540,0
20250508,133300,121716220,7540,7540,7540,7540,7
20250508,133200,121663440,7540,7550,7550,7540,53
20250508,133100,121263810,7560,7560,7560,7560,0
20250508,133000,121263810,7560,7560,7560,7560,0
20250508,132900,121263810,7560,7560,7560,7560,0
20250508,132800,121263810,7560,7560,7560,7560,0
20250508,132700,121263810,7560,7560,7560,7560,0
20250508,132600,121263810,7560,7560,7560,7560,35
20250508,132500,120999210,7550,7550,7550,7550,0
20250508,132400,120999210,7550,7550,7550,7550,0
20250508,132300,120999210,7550,7540,7550,7540,200
20250508,132200,119489350,7540,7540,7540,7540,0
20250508,132100,119489350,7540,7540,7540,7540,0
20250508,132000,119489350,7540,7540,7540,7540,0
20250508,131900,119489350,7540,7540,7540,7540,0
20250508,131800,119489350,7540,7540,7540,7540,0
20250508,131700,119489350,7540,7540,7540,7540,6
20250508,131600,119444110,7540,7540,7540,7540,157
20250508,131500,118260330,7540,7540,7540,7540,0
20250508,131400,118260330,7540,7540,7540,7540,0
20250508,131300,118260330,7540,7540,7540,7540,0
20250508,131200,118260330,7540,7540,7540,7540,64
20250508,131100,117777770,7530,7530,7530,7530,0
20250508,131000,117777770,7530,7530,7530,7530,0
20250508,130900,117777770,7530,7530,7530,7530,0
20250508,130800,117777770,7530,7530,7530,7530,0
20250508,130700,117777770,7530,7530,7530,7530,0
20250508,130600,117777770,7530,7530,7530,7530,0
20250508,130500,117777770,7530,7530,7530,7530,0
20250508,130400,117777770,7530,7530,7530,7530,0
20250508,130300,117777770,7530,7530,7530,7530,0
20250508,130200,117777770,7530,7530,7530,7530,103
20250508,130100,117002180,7540,7550,7550,7540,102
20250508,130000,116233080,7530,7530,7530,7530,1000
20250508,125900,108703080,7530,7550,7550,7530,92
20250508,125800,108009900,7530,7530,7530,7530,0
20250508,125700,108009900,7530,7530,7530,7530,0
20250508,125600,108009900,7530,7530,7530,7530,0
20250508,125500,108009900,7530,7530,7530,7530,0
20250508,125400,108009900,7530,7530,7530,7530,0
20250508,125300,108009900,7530,7560,7560,7530,155
20250508,125200,106839540,7570,7570,7570,7570,2
20250508,125100,106824400,7600,7600,7600,7600,0
20250508,125000,106824400,7600,7600,7600,7600,0
20250508,124900,106824400,7600,7600,7600,7600,0
20250508,124800,106824400,7600,7600,7600,7600,0
20250508,124700,106824400,7600,7600,7600,7600,0
20250508,124600,106824400,7600,7600,7600,7600,0
20250508,124500,106824400,7600,7600,7600,7600,0
20250508,124400,106824400,7600,7600,7600,7600,0
20250508,124300,106824400,7600,7600,7600,7600,0
20250508,124200,106824400,7600,7600,7600,7600,0
20250508,124100,106824400,7600,7600,7600,7600,0
20250508,124000,106824400,7600,7600,7600,7600,0
20250508,123900,106824400,7600,7600,7600,7600,0
20250508,123800,106824400,7600,7600,7600,7600,0
20250508,123700,106824400,7600,7600,7600,7600,0
20250508,123600,106824400,7600,7600,7600,7600,0
20250508,123500,106824400,7600,7600,7600,7600,0
20250508,123400,106824400,7600,7600,7600,7600,0
20250508,123300,106824400,7600,7600,7600,7600,0
20250508,123200,106824400,7600,7600,7600,7600,0
20250508,123100,106824400,7600,7600,7600,7600,0
20250508,123000,106824400,7600,7600,7600,7600,1
20250508,122900,106816800,7620,7580,7620,7580,74
20250508,122800,106255200,7580,7580,7580,7580,0
20250508,122700,106255200,7580,7580,7580,7580,7
20250508,122600,106202140,7530,7530,7530,7530,0
20250508,122500,106202140,7530,7530,7530,7530,0
20250508,122400,106202140,7530,7530,7530,7530,0
20250508,122300,106202140,7530,7530,7530,7530,0
20250508,122200,106202140,7530,7530,7530,7530,0
20250508,122100,106202140,7530,7530,7530,7530,0
20250508,122000,106202140,7530,7530,7530,7530,0
20250508,121900,106202140,7530,7530,7530,7530,1
20250508,121800,106194610,7540,7540,7540,7540,100
20250508,121700,105440610,7540,7540,7540,7540,0
20250508,121600,105440610,7540,7540,7540,7540,0
20250508,121500,105440610,7540,7540,7540,7540,0
20250508,121400,105440610,7540,7540,7540,7540,0
20250508,121300,105440610,7540,7540,7540,7540,2
20250508,121200,105425530,7540,7540,7540,7540,526
20250508,121100,101459490,7540,7560,7560,7540,992
20250508,121000,93976510,7550,7550,7550,7550,0
20250508,120900,93976510,7550,7550,7550,7550,0
20250508,120800,93976510,7550,7550,7550,7550,0
20250508,120700,93976510,7550,7550,7550,7550,0
20250508,120600,93976510,7550,7550,7550,7550,0
20250508,120500,93976510,7550,7550,7550,7550,0
20250508,120400,93976510,7550,7550,7550,7550,0
20250508,120300,93976510,7550,7570,7570,7550,201
20250508,120200,92458760,7570,7570,7570,7570,0
20250508,120100,92458760,7570,7570,7570,7570,0
20250508,120000,92458760,7570,7570,7570,7570,0
20250508,115900,92458760,7570,7570,7570,7570,16
20250508,115800,92337640,7570,7570,7570,7570,164
20250508,115700,91096160,7570,7570,7570,7570,220
20250508,115600,89430760,7570,7570,7570,7570,499
20250508,115500,85653330,7570,7570,7570,7570,0
20250508,115400,85653330,7570,7570,7570,7570,0
20250508,115300,85653330,7570,7570,7570,7570,0
20250508,115200,85653330,7570,7570,7570,7570,0
20250508,115100,85653330,7570,7570,7570,7570,0
20250508,115000,85653330,7570,7570,7570,7570,175
20250508,114900,84328580,7580,7580,7580,7580,0
20250508,114800,84328580,7580,7580,7580,7580,245
20250508,114700,82471480,7570,7570,7570,7570,0
20250508,114600,82471480,7570,7570,7570,7570,0
20250508,114500,82471480,7570,7570,7570,7570,0
20250508,114400,82471480,7570,7570,7570,7570,1
20250508,114300,82463910,7580,7580,7580,7580,0
20250508,114200,82463910,7580,7580,7580,7580,0
20250508,114100,82463910,7580,7580,7580,7580,0
20250508,114000,82463910,7580,7580,7580,7580,1
20250508,113900,82456330,7570,7580,7580,7570,30
20250508,113800,82229210,7570,7570,7570,7570,93
20250508,113700,81525200,7580,7580,7580,7580,2
20250508,113600,81510040,7590,7590,7590,7590,3
20250508,113500,81487270,7580,7580,7580,7580,0
20250508,113400,81487270,7580,7580,7580,7580,0
20250508,113300,81487270,7580,7580,7580,7580,1
20250508,113200,81479690,7570,7570,7570,7570,0
20250508,113100,81479690,7570,7570,7570,7570,0
20250508,113000,81479690,7570,7570,7570,7570,0
20250508,112900,81479690,7570,7570,7570,7570,0
20250508,112800,81479690,7570,7570,7570,7570,0
20250508,112700,81479690,7570,7570,7570,7570,0
20250508,112600,81479690,7570,7570,7570,7570,0
20250508,112500,81479690,7570,7570,7570,7570,0
20250508,112400,81479690,7570,7570,7570,7570,0
20250508,112300,81479690,7570,7570,7570,7570,1000
20250508,112200,73909690,7600,7600,7600,7600,0
20250508,112100,73909690,7600,7590,7600,7570,162
20250508,112000,72682690,7590,7590,7590,7590,0
20250508,111900,72682690,7590,7590,7590,7590,0
20250508,111800,72682690,7590,7590,7590,7590,0
20250508,111700,72682690,7590,7590,7590,7590,4
20250508,111600,72652330,7550,7550,7550,7550,0
20250508,111500,72652330,7550,7550,7550,7550,35
20250508,111400,72388080,7590,7590,7590,7590,0
20250508,111300,72388080,7590,7590,7590,7590,0
20250508,111200,72388080,7590,7590,7590,7590,11
20250508,111100,72304590,7570,7570,7570,7570,1
20250508,111000,72297020,7590,7580,7590,7550,159
20250508,110900,71093320,7560,7560,7560,7560,0
20250508,110800,71093320,7560,7560,7560,7560,58
20250508,110700,70654840,7600,7600,7600,7600,100
20250508,110600,69894840,7600,7600,7600,7600,0
20250508,110500,69894840,7600,7600,7600,7600,5
20250508,110400,69856840,7570,7570,7570,7570,0
20250508,110300,69856840,7570,7570,7570,7570,0
20250508,110200,69856840,7570,7570,7570,7570,0
20250508,110100,69856840,7570,7570,7570,7570,0
20250508,110000,69856840,7570,7570,7570,7570,0
20250508,105900,69856840,7570,7570,7570,7570,0
20250508,105800,69856840,7570,7570,7570,7570,0
20250508,105700,69856840,7570,7570,7570,7570,10
20250508,105600,69781140,7590,7590,7590,7590,0
20250508,105500,69781140,7590,7590,7590,7590,6
20250508,105400,69735600,7600,7600,7600,7600,100
20250508,105300,68975600,7540,7540,7540,7540,0
20250508,105200,68975600,7540,7560,7560,7540,266
20250508,105100,66968600,7630,7630,7630,7630,52
20250508,105000,66571840,7630,7660,7660,7630,33
20250508,104900,66320020,7690,7690,7690,7690,0
20250508,104800,66320020,7690,7690,7690,7690,0
20250508,104700,66320020,7690,7690,7690,7690,0
20250508,104600,66320020,7690,7570,7690,7570,501
20250508,104500,62516960,7570,7570,7570,7570,3
20250508,104400,62494250,7570,7570,7570,7570,0
20250508,104300,62494250,7570,7570,7570,7570,11
20250508,104200,62410980,7560,7570,7570,7560,411
20250508,104100,59301840,7560,7560,7560,7560,0
20250508,104000,59301840,7560,7560,7560,7560,46
20250508,103900,58954080,7560,7580,7580,7560,178
20250508,103800,57605260,7590,7630,7630,7590,48
20250508,103700,57240530,7690,7690,7690,7690,0
20250508,103600,57240530,7690,7690,7690,7690,0
20250508,103500,57240530,7690,7690,7690,7690,0
20250508,103400,57240530,7690,7690,7690,7690,0
20250508,103300,57240530,7690,7690,7690,7690,0
20250508,103200,57240530,7690,7690,7690,7690,0
20250508,103100,57240530,7690,7690,7690,7690,0
20250508,103000,57240530,7690,7690,7690,7690,0
20250508,102900,57240530,7690,7690,7690,7690,0
20250508,102800,57240530,7690,7690,7690,7690,0
20250508,102700,57240530,7690,7690,7690,7690,0
20250508,102600,57240530,7690,7690,7690,7690,0
20250508,102500,57240530,7690,7680,7690,7680,15
20250508,102400,57125210,7600,7600,7600,7600,125
20250508,102300,56175210,7600,7610,7610,7600,465
20250508,102200,52640460,7680,7680,7680,7680,10
20250508,102100,52563660,7680,7680,7680,7680,0
20250508,102000,52563660,7680,7610,7680,7610,92
20250508,101900,51862420,7590,7590,7590,7590,0
20250508,101800,51862420,7590,7590,7590,7590,0
20250508,101700,51862420,7590,7590,7590,7590,0
20250508,101600,51862420,7590,7590,7590,7590,0
20250508,101500,51862420,7590,7610,7610,7590,3
20250508,101400,51839610,7590,7620,7620,7590,377
20250508,101300,48972600,7630,7630,7630,7630,1
20250508,101200,48964970,7630,7630,7630,7630,0
20250508,101100,48964970,7630,7640,7640,7630,81
20250508,101000,48346710,7650,7650,7650,7650,0
20250508,100900,48346710,7650,7650,7650,7650,65
20250508,100800,47849460,7720,7720,7720,7720,0
20250508,100700,47849460,7720,7720,7720,7720,0
20250508,100600,47849460,7720,7720,7720,7720,0
20250508,100500,47849460,7720,7720,7720,7720,0
20250508,100400,47849460,7720,7720,7720,7720,0
20250508,100300,47849460,7720,7720,7720,7720,1
20250508,100200,47841740,7720,7720,7720,7720,1
20250508,100100,47834020,7720,7720,7720,7720,3
20250508,100000,47810860,7720,7720,7720,7720,0
20250508,095900,47810860,7720,7720,7720,7720,0
20250508,095800,47810860,7720,7720,7720,7720,882
20250508,095700,41001820,7720,7720,7720,7720,0
20250508,095600,41001820,7720,7720,7720,7720,0
20250508,095500,41001820,7720,7720,7720,7720,0
20250508,095400,41001820,7720,7720,7720,7720,18
20250508,095300,40862860,7720,7720,7720,7720,0
20250508,095200,40862860,7720,7720,7720,7720,0
20250508,095100,40862860,7720,7720,7720,7720,200
20250508,095000,39318860,7720,7720,7720,7720,0
20250508,094900,39318860,7720,7720,7720,7720,1025
20250508,094800,31405860,7740,7740,7740,7740,0
20250508,094700,31405860,7740,7740,7740,7740,0
20250508,094600,31405860,7740,7730,7740,7730,50
20250508,094500,31018980,7730,7730,7730,7730,0
20250508,094400,31018980,7730,7730,7730,7730,0
20250508,094300,31018980,7730,7650,7740,7630,261
20250508,094200,29026360,7750,7710,7750,7710,1034
20250508,094100,21018200,7720,7720,7720,7720,0
20250508,094000,21018200,7720,7720,7720,7720,0
20250508,093900,21018200,7720,7720,7720,7720,1
20250508,093800,21010480,7630,7630,7630,7630,0
20250508,093700,21010480,7630,7630,7630,7630,41
20250508,093600,20697650,7620,7620,7620,7620,0
20250508,093500,20697650,7620,7620,7620,7620,0
20250508,093400,20697650,7620,7620,7620,7620,0
20250508,093300,20697650,7620,7620,7620,7620,0
20250508,093200,20697650,7620,7630,7630,7620,20
20250508,093100,20545230,7700,7700,7700,7700,0
20250508,093000,20545230,7700,7700,7700,7700,1
20250508,092900,20537530,7700,7700,7700,7700,2
20250508,092800,20522130,7710,7710,7710,7710,1
20250508,092700,20514420,7720,7610,7720,7610,77
20250508,092600,19928340,7610,7640,7640,7570,310
20250508,092500,17574930,7730,7730,7730,7730,0
20250508,092400,17574930,7730,7730,7730,7730,20
20250508,092300,17420330,7730,7730,7730,7730,15
20250508,092200,17304380,7740,7740,7740,7740,0
20250508,092100,17304380,7740,7740,7740,7740,181
20250508,092000,15903440,7740,7740,7740,7740,6
20250508,091900,15857000,7540,7700,7700,7540,40
20250508,091800,15551320,7700,7700,7700,7700,0
20250508,091700,15551320,7700,7700,7700,7700,82
20250508,091600,14919920,7700,7700,7700,7700,0
20250508,091500,14919920,7700,7700,7700,7700,0
20250508,091400,14919920,7700,7700,7700,7700,19
20250508,091300,14773620,7700,7700,7700,7700,0
20250508,091200,14773620,7700,7700,7700,7700,64
20250508,091100,14280820,7620,7620,7620,7620,4
20250508,091000,14250340,7700,7700,7700,7700,0
20250508,090900,14250340,7700,7700,7700,7700,0
20250508,090800,14250340,7700,7700,7700,7700,0
20250508,090700,14250340,7700,7700,7700,7700,0
20250508,090600,14250340,7700,7700,7700,7690,565
20250508,090500,9899910,7700,7700,7700,7700,196
20250508,090400,8390710,7690,7630,7690,7630,1098
20250508,090300,7690,7690,7690,7690,7690,0
20250508,090200,7690,7690,7690,7690,7690,0
20250508,090100,7690,7690,7690,7690,7690,0
20250508,090000,7690,7690,7690,7690,7690,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 210300 203081360 7440 7440 7440 7440 1121
3 20250508 210200 203081360 7440 7440 7440 7440 0
4 20250508 210100 203081360 7440 7440 7440 7440 0
5 20250508 210000 203081360 7440 7440 7440 7440 0
6 20250508 205900 203081360 7440 7440 7440 7440 0
7 20250508 205800 203081360 7440 7440 7440 7440 0
8 20250508 205700 203081360 7440 7440 7440 7440 0
9 20250508 205600 203081360 7440 7440 7440 7440 0
10 20250508 205500 203081360 7440 7440 7440 7440 0
11 20250508 205400 203081360 7440 7440 7440 7440 0
12 20250508 205300 203081360 7440 7440 7440 7440 0
13 20250508 205200 203081360 7440 7440 7440 7440 0
14 20250508 205100 203081360 7440 7440 7440 7440 0
15 20250508 205000 203081360 7440 7440 7440 7440 0
16 20250508 204900 203081360 7440 7440 7440 7440 0
17 20250508 204800 203081360 7440 7440 7440 7440 0
18 20250508 204700 203081360 7440 7440 7440 7440 0
19 20250508 204600 203081360 7440 7440 7440 7440 0
20 20250508 204500 203081360 7440 7440 7440 7440 0
21 20250508 204400 203081360 7440 7440 7440 7440 0
22 20250508 204300 203081360 7440 7440 7440 7440 0
23 20250508 204200 203081360 7440 7440 7440 7440 0
24 20250508 204100 203081360 7440 7440 7440 7440 0
25 20250508 204000 203081360 7440 7440 7440 7440 0
26 20250508 203900 203081360 7440 7440 7440 7440 0
27 20250508 203800 203081360 7440 7440 7440 7440 0
28 20250508 203700 203081360 7440 7440 7440 7440 0
29 20250508 203600 203081360 7440 7440 7440 7440 0
30 20250508 203500 203081360 7440 7440 7440 7440 0
31 20250508 203400 203081360 7440 7440 7440 7440 0
32 20250508 203300 203081360 7440 7440 7440 7440 1121
33 20250508 203200 203081360 7440 7440 7440 7440 0
34 20250508 203100 203081360 7440 7440 7440 7440 0
35 20250508 203000 203081360 7440 7440 7440 7440 0
36 20250508 202900 203081360 7440 7440 7440 7440 0
37 20250508 202800 203081360 7440 7440 7440 7440 0
38 20250508 202700 203081360 7440 7440 7440 7440 0
39 20250508 202600 203081360 7440 7440 7440 7440 0
40 20250508 202500 203081360 7440 7440 7440 7440 0
41 20250508 202400 203081360 7440 7440 7440 7440 0
42 20250508 202300 203081360 7440 7440 7440 7440 0
43 20250508 202200 203081360 7440 7440 7440 7440 0
44 20250508 202100 203081360 7440 7440 7440 7440 0
45 20250508 202000 203081360 7440 7440 7440 7440 0
46 20250508 201900 203081360 7440 7440 7440 7440 0
47 20250508 201800 203081360 7440 7440 7440 7440 0
48 20250508 201700 203081360 7440 7440 7440 7440 0
49 20250508 201600 203081360 7440 7440 7440 7440 0
50 20250508 201500 203081360 7440 7440 7440 7440 0
51 20250508 201400 203081360 7440 7440 7440 7440 0
52 20250508 201300 203081360 7440 7440 7440 7440 0
53 20250508 201200 203081360 7440 7440 7440 7440 0
54 20250508 201100 203081360 7440 7440 7440 7440 0
55 20250508 201000 203081360 7440 7440 7440 7440 0
56 20250508 200900 203081360 7440 7440 7440 7440 0
57 20250508 200800 203081360 7440 7440 7440 7440 0
58 20250508 200700 203081360 7440 7440 7440 7440 0
59 20250508 200600 203081360 7440 7440 7440 7440 0
60 20250508 200500 203081360 7440 7440 7440 7440 0
61 20250508 200400 203081360 7440 7440 7440 7440 0
62 20250508 200300 203081360 7440 7440 7440 7440 1121
63 20250508 200200 203081360 7440 7440 7440 7440 0
64 20250508 200100 203081360 7440 7440 7440 7440 0
65 20250508 200000 203081360 7440 7440 7440 7440 0
66 20250508 195900 203081360 7440 7440 7440 7440 0
67 20250508 195800 203081360 7440 7440 7440 7440 0
68 20250508 195700 203081360 7440 7440 7440 7440 0
69 20250508 195600 203081360 7440 7440 7440 7440 0
70 20250508 195500 203081360 7440 7440 7440 7440 0
71 20250508 195400 203081360 7440 7440 7440 7440 0
72 20250508 195300 203081360 7440 7440 7440 7440 0
73 20250508 195200 203081360 7440 7440 7440 7440 0
74 20250508 195100 203081360 7440 7440 7440 7440 0
75 20250508 195000 203081360 7440 7440 7440 7440 0
76 20250508 194900 203081360 7440 7440 7440 7440 0
77 20250508 194800 203081360 7440 7440 7440 7440 0
78 20250508 194700 203081360 7440 7440 7440 7440 0
79 20250508 194600 203081360 7440 7440 7440 7440 0
80 20250508 194500 203081360 7440 7440 7440 7440 0
81 20250508 194400 203081360 7440 7440 7440 7440 0
82 20250508 194300 203081360 7440 7440 7440 7440 0
83 20250508 194200 203081360 7440 7440 7440 7440 0
84 20250508 194100 203081360 7440 7440 7440 7440 0
85 20250508 194000 203081360 7440 7440 7440 7440 0
86 20250508 193900 203081360 7440 7440 7440 7440 0
87 20250508 193800 203081360 7440 7440 7440 7440 0
88 20250508 193700 203081360 7440 7440 7440 7440 0
89 20250508 193600 203081360 7440 7440 7440 7440 0
90 20250508 193500 203081360 7440 7440 7440 7440 0
91 20250508 193400 203081360 7440 7440 7440 7440 0
92 20250508 193300 203081360 7440 7440 7440 7440 1121
93 20250508 193200 203081360 7440 7440 7440 7440 0
94 20250508 193100 203081360 7440 7440 7440 7440 0
95 20250508 193000 203081360 7440 7440 7440 7440 0
96 20250508 192900 203081360 7440 7440 7440 7440 0
97 20250508 192800 203081360 7440 7440 7440 7440 0
98 20250508 192700 203081360 7440 7440 7440 7440 0
99 20250508 192600 203081360 7440 7440 7440 7440 0
100 20250508 192500 203081360 7440 7440 7440 7440 0
101 20250508 192400 203081360 7440 7440 7440 7440 0
102 20250508 192300 203081360 7440 7440 7440 7440 0
103 20250508 192200 203081360 7440 7440 7440 7440 0
104 20250508 192100 203081360 7440 7440 7440 7440 0
105 20250508 192000 203081360 7440 7440 7440 7440 0
106 20250508 191900 203081360 7440 7440 7440 7440 0
107 20250508 191800 203081360 7440 7440 7440 7440 0
108 20250508 191700 203081360 7440 7440 7440 7440 0
109 20250508 191600 203081360 7440 7440 7440 7440 0
110 20250508 191500 203081360 7440 7440 7440 7440 0
111 20250508 191400 203081360 7440 7440 7440 7440 0
112 20250508 191300 203081360 7440 7440 7440 7440 0
113 20250508 191200 203081360 7440 7440 7440 7440 0
114 20250508 191100 203081360 7440 7440 7440 7440 0
115 20250508 191000 203081360 7440 7440 7440 7440 0
116 20250508 190900 203081360 7440 7440 7440 7440 0
117 20250508 190800 203081360 7440 7440 7440 7440 0
118 20250508 190700 203081360 7440 7440 7440 7440 0
119 20250508 190600 203081360 7440 7440 7440 7440 0
120 20250508 190500 203081360 7440 7440 7440 7440 0
121 20250508 190400 203081360 7440 7440 7440 7440 0
122 20250508 190300 203081360 7440 7440 7440 7440 1121
123 20250508 190200 203081360 7440 7440 7440 7440 0
124 20250508 190100 203081360 7440 7440 7440 7440 0
125 20250508 190000 203081360 7440 7440 7440 7440 0
126 20250508 185900 203081360 7440 7440 7440 7440 0
127 20250508 185800 203081360 7440 7440 7440 7440 0
128 20250508 185700 203081360 7440 7440 7440 7440 0
129 20250508 185600 203081360 7440 7440 7440 7440 0
130 20250508 185500 203081360 7440 7440 7440 7440 0
131 20250508 185400 203081360 7440 7440 7440 7440 0
132 20250508 185300 203081360 7440 7440 7440 7440 0
133 20250508 185200 203081360 7440 7440 7440 7440 0
134 20250508 185100 203081360 7440 7440 7440 7440 0
135 20250508 185000 203081360 7440 7440 7440 7440 0
136 20250508 184900 203081360 7440 7440 7440 7440 0
137 20250508 184800 203081360 7440 7440 7440 7440 0
138 20250508 184700 203081360 7440 7440 7440 7440 0
139 20250508 184600 203081360 7440 7440 7440 7440 0
140 20250508 184500 203081360 7440 7440 7440 7440 0
141 20250508 184400 203081360 7440 7440 7440 7440 0
142 20250508 184300 203081360 7440 7440 7440 7440 0
143 20250508 184200 203081360 7440 7440 7440 7440 0
144 20250508 184100 203081360 7440 7440 7440 7440 0
145 20250508 184000 203081360 7440 7440 7440 7440 0
146 20250508 183900 203081360 7440 7440 7440 7440 0
147 20250508 183800 203081360 7440 7440 7440 7440 0
148 20250508 183700 203081360 7440 7440 7440 7440 0
149 20250508 183600 203081360 7440 7440 7440 7440 0
150 20250508 183500 203081360 7440 7440 7440 7440 0
151 20250508 183400 203081360 7440 7440 7440 7440 0
152 20250508 183300 203081360 7440 7440 7440 7440 1121
153 20250508 183200 203081360 7440 7440 7440 7440 0
154 20250508 183100 203081360 7440 7440 7440 7440 0
155 20250508 183000 203081360 7440 7440 7440 7440 0
156 20250508 182900 203081360 7440 7440 7440 7440 0
157 20250508 182800 203081360 7440 7440 7440 7440 0
158 20250508 182700 203081360 7440 7440 7440 7440 0
159 20250508 182600 203081360 7440 7440 7440 7440 0
160 20250508 182500 203081360 7440 7440 7440 7440 0
161 20250508 182400 203081360 7440 7440 7440 7440 0
162 20250508 182300 203081360 7440 7440 7440 7440 0
163 20250508 182200 203081360 7440 7440 7440 7440 0
164 20250508 182100 203081360 7440 7440 7440 7440 0
165 20250508 182000 203081360 7440 7440 7440 7440 0
166 20250508 181900 203081360 7440 7440 7440 7440 0
167 20250508 181800 203081360 7440 7440 7440 7440 0
168 20250508 181700 203081360 7440 7440 7440 7440 0
169 20250508 181600 203081360 7440 7440 7440 7440 0
170 20250508 181500 203081360 7440 7440 7440 7440 0
171 20250508 181400 203081360 7440 7440 7440 7440 0
172 20250508 181300 203081360 7440 7440 7440 7440 0
173 20250508 181200 203081360 7440 7440 7440 7440 0
174 20250508 181100 203081360 7440 7440 7440 7440 0
175 20250508 181000 203081360 7440 7440 7440 7440 0
176 20250508 180900 203081360 7440 7440 7440 7440 0
177 20250508 180800 203081360 7440 7440 7440 7440 0
178 20250508 180700 203081360 7440 7440 7440 7440 0
179 20250508 180600 203081360 7440 7440 7440 7440 0
180 20250508 180500 203081360 7440 7440 7440 7440 0
181 20250508 180400 203081360 7440 7440 7440 7440 0
182 20250508 180300 203081360 7440 7440 7440 7440 1121
183 20250508 180200 203081360 7440 7440 7440 7440 0
184 20250508 180100 203081360 7440 7440 7440 7440 0
185 20250508 180000 203081360 7440 7440 7440 7440 0
186 20250508 175900 203081360 7440 7440 7440 7440 0
187 20250508 175800 203081360 7440 7440 7440 7440 0
188 20250508 175700 203081360 7440 7440 7440 7440 0
189 20250508 175600 203081360 7440 7440 7440 7440 0
190 20250508 175500 203081360 7440 7440 7440 7440 0
191 20250508 175400 203081360 7440 7440 7440 7440 0
192 20250508 175300 203081360 7440 7440 7440 7440 0
193 20250508 175200 203081360 7440 7440 7440 7440 0
194 20250508 175100 203081360 7440 7440 7440 7440 0
195 20250508 175000 203081360 7440 7440 7440 7440 0
196 20250508 174900 203081360 7440 7440 7440 7440 0
197 20250508 174800 203081360 7440 7440 7440 7440 0
198 20250508 174700 203081360 7440 7440 7440 7440 0
199 20250508 174600 203081360 7440 7440 7440 7440 0
200 20250508 174500 203081360 7440 7440 7440 7440 0
201 20250508 174400 203081360 7440 7440 7440 7440 0
202 20250508 174300 203081360 7440 7440 7440 7440 0
203 20250508 174200 203081360 7440 7440 7440 7440 0
204 20250508 174100 203081360 7440 7440 7440 7440 0
205 20250508 174000 203081360 7440 7440 7440 7440 0
206 20250508 173900 203081360 7440 7440 7440 7440 0
207 20250508 173800 203081360 7440 7440 7440 7440 0
208 20250508 173700 203081360 7440 7440 7440 7440 0
209 20250508 173600 203081360 7440 7440 7440 7440 0
210 20250508 173500 203081360 7440 7440 7440 7440 0
211 20250508 173400 203081360 7440 7440 7440 7440 0
212 20250508 173300 203081360 7440 7440 7440 7440 1121
213 20250508 173200 203081360 7440 7440 7440 7440 0
214 20250508 173100 203081360 7440 7440 7440 7440 0
215 20250508 173000 203081360 7440 7440 7440 7440 0
216 20250508 172900 203081360 7440 7440 7440 7440 0
217 20250508 172800 203081360 7440 7440 7440 7440 0
218 20250508 172700 203081360 7440 7440 7440 7440 0
219 20250508 172600 203081360 7440 7440 7440 7440 0
220 20250508 172500 203081360 7440 7440 7440 7440 0
221 20250508 172400 203081360 7440 7440 7440 7440 0
222 20250508 172300 203081360 7440 7440 7440 7440 0
223 20250508 172200 203081360 7440 7440 7440 7440 0
224 20250508 172100 203081360 7440 7440 7440 7440 0
225 20250508 172000 203081360 7440 7440 7440 7440 0
226 20250508 171900 203081360 7440 7440 7440 7440 0
227 20250508 171800 203081360 7440 7440 7440 7440 0
228 20250508 171700 203081360 7440 7440 7440 7440 0
229 20250508 171600 203081360 7440 7440 7440 7440 0
230 20250508 171500 203081360 7440 7440 7440 7440 0
231 20250508 171400 203081360 7440 7440 7440 7440 0
232 20250508 171300 203081360 7440 7440 7440 7440 0
233 20250508 171200 203081360 7440 7440 7440 7440 0
234 20250508 171100 203081360 7440 7440 7440 7440 0
235 20250508 171000 203081360 7440 7440 7440 7440 0
236 20250508 170900 203081360 7440 7440 7440 7440 0
237 20250508 170800 203081360 7440 7440 7440 7440 0
238 20250508 170700 203081360 7440 7440 7440 7440 0
239 20250508 170600 203081360 7440 7440 7440 7440 0
240 20250508 170500 203081360 7440 7440 7440 7440 0
241 20250508 170400 203081360 7440 7440 7440 7440 0
242 20250508 170300 203081360 7440 7440 7440 7440 1121
243 20250508 170200 203081360 7440 7440 7440 7440 0
244 20250508 170100 203081360 7440 7440 7440 7440 0
245 20250508 170000 203081360 7440 7440 7440 7440 0
246 20250508 165900 203081360 7440 7440 7440 7440 0
247 20250508 165800 203081360 7440 7440 7440 7440 0
248 20250508 165700 203081360 7440 7440 7440 7440 0
249 20250508 165600 203081360 7440 7440 7440 7440 0
250 20250508 165500 203081360 7440 7440 7440 7440 0
251 20250508 165400 203081360 7440 7440 7440 7440 0
252 20250508 165300 203081360 7440 7440 7440 7440 0
253 20250508 165200 203081360 7440 7440 7440 7440 0
254 20250508 165100 203081360 7440 7440 7440 7440 0
255 20250508 165000 203081360 7440 7440 7440 7440 0
256 20250508 164900 203081360 7440 7440 7440 7440 0
257 20250508 164800 203081360 7440 7440 7440 7440 0
258 20250508 164700 203081360 7440 7440 7440 7440 0
259 20250508 164600 203081360 7440 7440 7440 7440 0
260 20250508 164500 203081360 7440 7440 7440 7440 0
261 20250508 164400 203081360 7440 7440 7440 7440 0
262 20250508 164300 203081360 7440 7440 7440 7440 0
263 20250508 164200 203081360 7440 7440 7440 7440 0
264 20250508 164100 203081360 7440 7440 7440 7440 0
265 20250508 164000 203081360 7440 7440 7440 7440 0
266 20250508 163900 203081360 7440 7440 7440 7440 0
267 20250508 163800 203081360 7440 7440 7440 7440 0
268 20250508 163700 203081360 7440 7440 7440 7440 0
269 20250508 163600 203081360 7440 7440 7440 7440 0
270 20250508 163500 203081360 7440 7440 7440 7440 0
271 20250508 163400 203081360 7440 7440 7440 7440 0
272 20250508 163300 203081360 7440 7440 7440 7440 1121
273 20250508 163200 203081360 7440 7440 7440 7440 0
274 20250508 163100 203081360 7440 7440 7440 7440 0
275 20250508 163000 203081360 7440 7440 7440 7440 0
276 20250508 162900 203081360 7440 7440 7440 7440 0
277 20250508 162800 203081360 7440 7440 7440 7440 0
278 20250508 162700 203081360 7440 7440 7440 7440 0
279 20250508 162600 203081360 7440 7440 7440 7440 0
280 20250508 162500 203081360 7440 7440 7440 7440 0
281 20250508 162400 203081360 7440 7440 7440 7440 0
282 20250508 162300 203081360 7440 7440 7440 7440 0
283 20250508 162200 203081360 7440 7440 7440 7440 0
284 20250508 162100 203081360 7440 7440 7440 7440 0
285 20250508 162000 203081360 7440 7440 7440 7440 0
286 20250508 161900 203081360 7440 7440 7440 7440 0
287 20250508 161800 203081360 7440 7440 7440 7440 0
288 20250508 161700 203081360 7440 7440 7440 7440 0
289 20250508 161600 203081360 7440 7440 7440 7440 0
290 20250508 161500 203081360 7440 7440 7440 7440 0
291 20250508 161400 203081360 7440 7440 7440 7440 0
292 20250508 161300 203081360 7440 7440 7440 7440 0
293 20250508 161200 203081360 7440 7440 7440 7440 0
294 20250508 161100 203081360 7440 7440 7440 7440 0
295 20250508 161000 203081360 7440 7440 7440 7440 0
296 20250508 160900 203081360 7440 7440 7440 7440 0
297 20250508 160800 203081360 7440 7440 7440 7440 0
298 20250508 160700 203081360 7440 7440 7440 7440 0
299 20250508 160600 203081360 7440 7440 7440 7440 0
300 20250508 160500 203081360 7440 7440 7440 7440 0
301 20250508 160400 203081360 7440 7440 7440 7440 0
302 20250508 160300 203081360 7440 7440 7440 7440 1121
303 20250508 160200 203081360 7440 7440 7440 7440 0
304 20250508 160100 203081360 7440 7440 7440 7440 0
305 20250508 160000 203081360 7440 7440 7440 7440 0
306 20250508 155900 203081360 7440 7440 7440 7440 0
307 20250508 155800 203081360 7440 7440 7440 7440 0
308 20250508 155700 203081360 7440 7440 7440 7440 0
309 20250508 155600 203081360 7440 7440 7440 7440 0
310 20250508 155500 203081360 7440 7440 7440 7440 0
311 20250508 155400 203081360 7440 7440 7440 7440 0
312 20250508 155300 203081360 7440 7440 7440 7440 0
313 20250508 155200 203081360 7440 7440 7440 7440 0
314 20250508 155100 203081360 7440 7440 7440 7440 0
315 20250508 155000 203081360 7440 7440 7440 7440 0
316 20250508 154900 203081360 7440 7440 7440 7440 0
317 20250508 154800 203081360 7440 7440 7440 7440 0
318 20250508 154700 203081360 7440 7440 7440 7440 0
319 20250508 154600 203081360 7440 7440 7440 7440 0
320 20250508 154500 203081360 7440 7440 7440 7440 0
321 20250508 154400 203081360 7440 7440 7440 7440 0
322 20250508 154300 203081360 7440 7440 7440 7440 0
323 20250508 154200 203081360 7440 7440 7440 7440 0
324 20250508 154100 203081360 7440 7440 7440 7440 0
325 20250508 154000 203081360 7440 7440 7440 7440 0
326 20250508 153900 203081360 7440 7440 7440 7440 0
327 20250508 153800 203081360 7440 7440 7440 7440 0
328 20250508 153700 203081360 7440 7440 7440 7440 0
329 20250508 153600 203081360 7440 7440 7440 7440 0
330 20250508 153500 203081360 7440 7440 7440 7440 0
331 20250508 153400 203081360 7440 7440 7440 7440 0
332 20250508 153300 203081360 7440 7440 7440 7440 1121
333 20250508 153200 203081360 7440 7440 7440 7440 0
334 20250508 153100 203081360 7440 7440 7440 7440 0
335 20250508 153000 203081360 7440 7440 7440 7440 1121
336 20250508 152900 194741120 7440 7440 7440 7440 0
337 20250508 152800 194741120 7440 7440 7440 7440 0
338 20250508 152700 194741120 7440 7440 7440 7440 0
339 20250508 152600 194741120 7440 7440 7440 7440 0
340 20250508 152500 194741120 7440 7440 7440 7440 0
341 20250508 152400 194741120 7440 7440 7440 7440 0
342 20250508 152300 194741120 7440 7440 7440 7440 0
343 20250508 152200 194741120 7440 7440 7440 7440 0
344 20250508 152100 194741120 7440 7440 7440 7440 0
345 20250508 152000 194741120 7440 7440 7440 7440 0
346 20250508 151900 194741120 7440 7440 7440 7440 0
347 20250508 151800 194741120 7440 7440 7440 7440 115
348 20250508 151700 193885520 7440 7430 7440 7380 343
349 20250508 151600 191339710 7430 7440 7440 7430 427
350 20250508 151500 188163600 7430 7430 7430 7430 1
351 20250508 151400 188156170 7430 7430 7430 7430 1
352 20250508 151300 188148740 7430 7460 7460 7430 548
353 20250508 151200 184073000 7460 7480 7480 7460 77
354 20250508 151100 183498080 7460 7460 7460 7460 3
355 20250508 151000 183475700 7460 7480 7480 7460 3
356 20250508 150900 183453280 7480 7480 7480 7480 10
357 20250508 150800 183378480 7480 7480 7480 7480 23
358 20250508 150700 183206440 7470 7470 7470 7470 6
359 20250508 150600 183161620 7450 7440 7450 7440 61
360 20250508 150500 182707770 7450 7460 7460 7450 341
361 20250508 150400 180166620 7450 7450 7450 7450 5
362 20250508 150300 180129370 7450 7450 7450 7450 160
363 20250508 150200 178937370 7450 7450 7450 7450 0
364 20250508 150100 178937370 7450 7470 7470 7450 40
365 20250508 150000 178638980 7470 7470 7470 7470 3
366 20250508 145900 178616570 7470 7470 7470 7470 0
367 20250508 145800 178616570 7470 7470 7470 7470 2
368 20250508 145700 178601630 7470 7470 7470 7470 100
369 20250508 145600 177854630 7470 7470 7470 7470 0
370 20250508 145500 177854630 7470 7470 7470 7470 0
371 20250508 145400 177854630 7470 7480 7480 7430 1056
372 20250508 145300 169983420 7490 7490 7490 7490 0
373 20250508 145200 169983420 7490 7490 7490 7490 100
374 20250508 145100 169234420 7490 7490 7490 7490 16
375 20250508 145000 169114580 7480 7480 7480 7480 4
376 20250508 144900 169084660 7480 7480 7480 7480 1
377 20250508 144800 169077180 7480 7480 7480 7480 240
378 20250508 144700 167281980 7470 7490 7490 7470 295
379 20250508 144600 165076040 7490 7490 7490 7490 0
380 20250508 144500 165076040 7490 7490 7490 7490 4
381 20250508 144400 165046080 7490 7490 7490 7490 329
382 20250508 144300 162581870 7510 7510 7510 7510 0
383 20250508 144200 162581870 7510 7510 7510 7510 0
384 20250508 144100 162581870 7510 7540 7540 7490 3226
385 20250508 144000 138375640 7540 7540 7540 7540 10
386 20250508 143900 138300240 7530 7530 7530 7530 31
387 20250508 143800 138066810 7540 7540 7540 7540 0
388 20250508 143700 138066810 7540 7540 7540 7540 0
389 20250508 143600 138066810 7540 7540 7540 7540 0
390 20250508 143500 138066810 7540 7540 7540 7540 0
391 20250508 143400 138066810 7540 7530 7580 7530 214
392 20250508 143300 136455010 7530 7540 7540 7530 333
393 20250508 143200 133947000 7550 7550 7550 7550 7
394 20250508 143100 133894150 7570 7570 7570 7570 0
395 20250508 143000 133894150 7570 7570 7570 7570 50
396 20250508 142900 133515650 7570 7560 7570 7560 52
397 20250508 142800 133122520 7550 7550 7550 7550 0
398 20250508 142700 133122520 7550 7550 7550 7550 0
399 20250508 142600 133122520 7550 7550 7550 7550 1
400 20250508 142500 133114970 7550 7550 7550 7550 36
401 20250508 142400 132843170 7550 7550 7550 7550 53
402 20250508 142300 132443020 7540 7540 7540 7540 0
403 20250508 142200 132443020 7540 7540 7540 7540 1
404 20250508 142100 132435480 7540 7540 7540 7540 1
405 20250508 142000 132427940 7540 7540 7540 7540 2
406 20250508 141900 132412860 7540 7540 7540 7540 90
407 20250508 141800 131734260 7540 7540 7540 7540 100
408 20250508 141700 130980260 7540 7540 7540 7540 50
409 20250508 141600 130603260 7530 7530 7530 7530 0
410 20250508 141500 130603260 7530 7530 7530 7530 0
411 20250508 141400 130603260 7530 7530 7530 7530 0
412 20250508 141300 130603260 7530 7530 7530 7530 0
413 20250508 141200 130603260 7530 7530 7530 7530 0
414 20250508 141100 130603260 7530 7530 7530 7530 0
415 20250508 141000 130603260 7530 7530 7530 7530 0
416 20250508 140900 130603260 7530 7530 7530 7530 0
417 20250508 140800 130603260 7530 7530 7530 7530 1
418 20250508 140700 130595730 7540 7540 7540 7540 0
419 20250508 140600 130595730 7540 7540 7540 7540 500
420 20250508 140500 126825730 7550 7550 7550 7550 0
421 20250508 140400 126825730 7550 7550 7550 7550 0
422 20250508 140300 126825730 7550 7550 7550 7550 20
423 20250508 140200 126674730 7550 7550 7550 7550 1
424 20250508 140100 126667180 7520 7520 7520 7520 0
425 20250508 140000 126667180 7520 7530 7530 7520 100
426 20250508 135900 125915120 7540 7540 7540 7540 0
427 20250508 135800 125915120 7540 7540 7540 7540 0
428 20250508 135700 125915120 7540 7540 7540 7540 1
429 20250508 135600 125907580 7520 7520 7520 7520 0
430 20250508 135500 125907580 7520 7520 7520 7520 0
431 20250508 135400 125907580 7520 7520 7520 7520 0
432 20250508 135300 125907580 7520 7520 7520 7520 0
433 20250508 135200 125907580 7520 7520 7520 7520 0
434 20250508 135100 125907580 7520 7520 7520 7520 0
435 20250508 135000 125907580 7520 7520 7520 7520 0
436 20250508 134900 125907580 7520 7520 7520 7520 0
437 20250508 134800 125907580 7520 7520 7520 7520 0
438 20250508 134700 125907580 7520 7520 7520 7520 20
439 20250508 134600 125757180 7520 7520 7520 7520 0
440 20250508 134500 125757180 7520 7520 7520 7520 127
441 20250508 134400 124802140 7550 7550 7550 7550 0
442 20250508 134300 124802140 7550 7550 7550 7550 0
443 20250508 134200 124802140 7550 7550 7550 7550 0
444 20250508 134100 124802140 7550 7550 7550 7550 1
445 20250508 134000 124794590 7560 7560 7560 7560 0
446 20250508 133900 124794590 7560 7530 7560 7520 231
447 20250508 133800 123057130 7560 7560 7560 7560 0
448 20250508 133700 123057130 7560 7560 7560 7560 0
449 20250508 133600 123057130 7560 7560 7560 7560 18
450 20250508 133500 122921050 7530 7540 7540 7530 160
451 20250508 133400 121716220 7540 7540 7540 7540 0
452 20250508 133300 121716220 7540 7540 7540 7540 7
453 20250508 133200 121663440 7540 7550 7550 7540 53
454 20250508 133100 121263810 7560 7560 7560 7560 0
455 20250508 133000 121263810 7560 7560 7560 7560 0
456 20250508 132900 121263810 7560 7560 7560 7560 0
457 20250508 132800 121263810 7560 7560 7560 7560 0
458 20250508 132700 121263810 7560 7560 7560 7560 0
459 20250508 132600 121263810 7560 7560 7560 7560 35
460 20250508 132500 120999210 7550 7550 7550 7550 0
461 20250508 132400 120999210 7550 7550 7550 7550 0
462 20250508 132300 120999210 7550 7540 7550 7540 200
463 20250508 132200 119489350 7540 7540 7540 7540 0
464 20250508 132100 119489350 7540 7540 7540 7540 0
465 20250508 132000 119489350 7540 7540 7540 7540 0
466 20250508 131900 119489350 7540 7540 7540 7540 0
467 20250508 131800 119489350 7540 7540 7540 7540 0
468 20250508 131700 119489350 7540 7540 7540 7540 6
469 20250508 131600 119444110 7540 7540 7540 7540 157
470 20250508 131500 118260330 7540 7540 7540 7540 0
471 20250508 131400 118260330 7540 7540 7540 7540 0
472 20250508 131300 118260330 7540 7540 7540 7540 0
473 20250508 131200 118260330 7540 7540 7540 7540 64
474 20250508 131100 117777770 7530 7530 7530 7530 0
475 20250508 131000 117777770 7530 7530 7530 7530 0
476 20250508 130900 117777770 7530 7530 7530 7530 0
477 20250508 130800 117777770 7530 7530 7530 7530 0
478 20250508 130700 117777770 7530 7530 7530 7530 0
479 20250508 130600 117777770 7530 7530 7530 7530 0
480 20250508 130500 117777770 7530 7530 7530 7530 0
481 20250508 130400 117777770 7530 7530 7530 7530 0
482 20250508 130300 117777770 7530 7530 7530 7530 0
483 20250508 130200 117777770 7530 7530 7530 7530 103
484 20250508 130100 117002180 7540 7550 7550 7540 102
485 20250508 130000 116233080 7530 7530 7530 7530 1000
486 20250508 125900 108703080 7530 7550 7550 7530 92
487 20250508 125800 108009900 7530 7530 7530 7530 0
488 20250508 125700 108009900 7530 7530 7530 7530 0
489 20250508 125600 108009900 7530 7530 7530 7530 0
490 20250508 125500 108009900 7530 7530 7530 7530 0
491 20250508 125400 108009900 7530 7530 7530 7530 0
492 20250508 125300 108009900 7530 7560 7560 7530 155
493 20250508 125200 106839540 7570 7570 7570 7570 2
494 20250508 125100 106824400 7600 7600 7600 7600 0
495 20250508 125000 106824400 7600 7600 7600 7600 0
496 20250508 124900 106824400 7600 7600 7600 7600 0
497 20250508 124800 106824400 7600 7600 7600 7600 0
498 20250508 124700 106824400 7600 7600 7600 7600 0
499 20250508 124600 106824400 7600 7600 7600 7600 0
500 20250508 124500 106824400 7600 7600 7600 7600 0
501 20250508 124400 106824400 7600 7600 7600 7600 0
502 20250508 124300 106824400 7600 7600 7600 7600 0
503 20250508 124200 106824400 7600 7600 7600 7600 0
504 20250508 124100 106824400 7600 7600 7600 7600 0
505 20250508 124000 106824400 7600 7600 7600 7600 0
506 20250508 123900 106824400 7600 7600 7600 7600 0
507 20250508 123800 106824400 7600 7600 7600 7600 0
508 20250508 123700 106824400 7600 7600 7600 7600 0
509 20250508 123600 106824400 7600 7600 7600 7600 0
510 20250508 123500 106824400 7600 7600 7600 7600 0
511 20250508 123400 106824400 7600 7600 7600 7600 0
512 20250508 123300 106824400 7600 7600 7600 7600 0
513 20250508 123200 106824400 7600 7600 7600 7600 0
514 20250508 123100 106824400 7600 7600 7600 7600 0
515 20250508 123000 106824400 7600 7600 7600 7600 1
516 20250508 122900 106816800 7620 7580 7620 7580 74
517 20250508 122800 106255200 7580 7580 7580 7580 0
518 20250508 122700 106255200 7580 7580 7580 7580 7
519 20250508 122600 106202140 7530 7530 7530 7530 0
520 20250508 122500 106202140 7530 7530 7530 7530 0
521 20250508 122400 106202140 7530 7530 7530 7530 0
522 20250508 122300 106202140 7530 7530 7530 7530 0
523 20250508 122200 106202140 7530 7530 7530 7530 0
524 20250508 122100 106202140 7530 7530 7530 7530 0
525 20250508 122000 106202140 7530 7530 7530 7530 0
526 20250508 121900 106202140 7530 7530 7530 7530 1
527 20250508 121800 106194610 7540 7540 7540 7540 100
528 20250508 121700 105440610 7540 7540 7540 7540 0
529 20250508 121600 105440610 7540 7540 7540 7540 0
530 20250508 121500 105440610 7540 7540 7540 7540 0
531 20250508 121400 105440610 7540 7540 7540 7540 0
532 20250508 121300 105440610 7540 7540 7540 7540 2
533 20250508 121200 105425530 7540 7540 7540 7540 526
534 20250508 121100 101459490 7540 7560 7560 7540 992
535 20250508 121000 93976510 7550 7550 7550 7550 0
536 20250508 120900 93976510 7550 7550 7550 7550 0
537 20250508 120800 93976510 7550 7550 7550 7550 0
538 20250508 120700 93976510 7550 7550 7550 7550 0
539 20250508 120600 93976510 7550 7550 7550 7550 0
540 20250508 120500 93976510 7550 7550 7550 7550 0
541 20250508 120400 93976510 7550 7550 7550 7550 0
542 20250508 120300 93976510 7550 7570 7570 7550 201
543 20250508 120200 92458760 7570 7570 7570 7570 0
544 20250508 120100 92458760 7570 7570 7570 7570 0
545 20250508 120000 92458760 7570 7570 7570 7570 0
546 20250508 115900 92458760 7570 7570 7570 7570 16
547 20250508 115800 92337640 7570 7570 7570 7570 164
548 20250508 115700 91096160 7570 7570 7570 7570 220
549 20250508 115600 89430760 7570 7570 7570 7570 499
550 20250508 115500 85653330 7570 7570 7570 7570 0
551 20250508 115400 85653330 7570 7570 7570 7570 0
552 20250508 115300 85653330 7570 7570 7570 7570 0
553 20250508 115200 85653330 7570 7570 7570 7570 0
554 20250508 115100 85653330 7570 7570 7570 7570 0
555 20250508 115000 85653330 7570 7570 7570 7570 175
556 20250508 114900 84328580 7580 7580 7580 7580 0
557 20250508 114800 84328580 7580 7580 7580 7580 245
558 20250508 114700 82471480 7570 7570 7570 7570 0
559 20250508 114600 82471480 7570 7570 7570 7570 0
560 20250508 114500 82471480 7570 7570 7570 7570 0
561 20250508 114400 82471480 7570 7570 7570 7570 1
562 20250508 114300 82463910 7580 7580 7580 7580 0
563 20250508 114200 82463910 7580 7580 7580 7580 0
564 20250508 114100 82463910 7580 7580 7580 7580 0
565 20250508 114000 82463910 7580 7580 7580 7580 1
566 20250508 113900 82456330 7570 7580 7580 7570 30
567 20250508 113800 82229210 7570 7570 7570 7570 93
568 20250508 113700 81525200 7580 7580 7580 7580 2
569 20250508 113600 81510040 7590 7590 7590 7590 3
570 20250508 113500 81487270 7580 7580 7580 7580 0
571 20250508 113400 81487270 7580 7580 7580 7580 0
572 20250508 113300 81487270 7580 7580 7580 7580 1
573 20250508 113200 81479690 7570 7570 7570 7570 0
574 20250508 113100 81479690 7570 7570 7570 7570 0
575 20250508 113000 81479690 7570 7570 7570 7570 0
576 20250508 112900 81479690 7570 7570 7570 7570 0
577 20250508 112800 81479690 7570 7570 7570 7570 0
578 20250508 112700 81479690 7570 7570 7570 7570 0
579 20250508 112600 81479690 7570 7570 7570 7570 0
580 20250508 112500 81479690 7570 7570 7570 7570 0
581 20250508 112400 81479690 7570 7570 7570 7570 0
582 20250508 112300 81479690 7570 7570 7570 7570 1000
583 20250508 112200 73909690 7600 7600 7600 7600 0
584 20250508 112100 73909690 7600 7590 7600 7570 162
585 20250508 112000 72682690 7590 7590 7590 7590 0
586 20250508 111900 72682690 7590 7590 7590 7590 0
587 20250508 111800 72682690 7590 7590 7590 7590 0
588 20250508 111700 72682690 7590 7590 7590 7590 4
589 20250508 111600 72652330 7550 7550 7550 7550 0
590 20250508 111500 72652330 7550 7550 7550 7550 35
591 20250508 111400 72388080 7590 7590 7590 7590 0
592 20250508 111300 72388080 7590 7590 7590 7590 0
593 20250508 111200 72388080 7590 7590 7590 7590 11
594 20250508 111100 72304590 7570 7570 7570 7570 1
595 20250508 111000 72297020 7590 7580 7590 7550 159
596 20250508 110900 71093320 7560 7560 7560 7560 0
597 20250508 110800 71093320 7560 7560 7560 7560 58
598 20250508 110700 70654840 7600 7600 7600 7600 100
599 20250508 110600 69894840 7600 7600 7600 7600 0
600 20250508 110500 69894840 7600 7600 7600 7600 5
601 20250508 110400 69856840 7570 7570 7570 7570 0
602 20250508 110300 69856840 7570 7570 7570 7570 0
603 20250508 110200 69856840 7570 7570 7570 7570 0
604 20250508 110100 69856840 7570 7570 7570 7570 0
605 20250508 110000 69856840 7570 7570 7570 7570 0
606 20250508 105900 69856840 7570 7570 7570 7570 0
607 20250508 105800 69856840 7570 7570 7570 7570 0
608 20250508 105700 69856840 7570 7570 7570 7570 10
609 20250508 105600 69781140 7590 7590 7590 7590 0
610 20250508 105500 69781140 7590 7590 7590 7590 6
611 20250508 105400 69735600 7600 7600 7600 7600 100
612 20250508 105300 68975600 7540 7540 7540 7540 0
613 20250508 105200 68975600 7540 7560 7560 7540 266
614 20250508 105100 66968600 7630 7630 7630 7630 52
615 20250508 105000 66571840 7630 7660 7660 7630 33
616 20250508 104900 66320020 7690 7690 7690 7690 0
617 20250508 104800 66320020 7690 7690 7690 7690 0
618 20250508 104700 66320020 7690 7690 7690 7690 0
619 20250508 104600 66320020 7690 7570 7690 7570 501
620 20250508 104500 62516960 7570 7570 7570 7570 3
621 20250508 104400 62494250 7570 7570 7570 7570 0
622 20250508 104300 62494250 7570 7570 7570 7570 11
623 20250508 104200 62410980 7560 7570 7570 7560 411
624 20250508 104100 59301840 7560 7560 7560 7560 0
625 20250508 104000 59301840 7560 7560 7560 7560 46
626 20250508 103900 58954080 7560 7580 7580 7560 178
627 20250508 103800 57605260 7590 7630 7630 7590 48
628 20250508 103700 57240530 7690 7690 7690 7690 0
629 20250508 103600 57240530 7690 7690 7690 7690 0
630 20250508 103500 57240530 7690 7690 7690 7690 0
631 20250508 103400 57240530 7690 7690 7690 7690 0
632 20250508 103300 57240530 7690 7690 7690 7690 0
633 20250508 103200 57240530 7690 7690 7690 7690 0
634 20250508 103100 57240530 7690 7690 7690 7690 0
635 20250508 103000 57240530 7690 7690 7690 7690 0
636 20250508 102900 57240530 7690 7690 7690 7690 0
637 20250508 102800 57240530 7690 7690 7690 7690 0
638 20250508 102700 57240530 7690 7690 7690 7690 0
639 20250508 102600 57240530 7690 7690 7690 7690 0
640 20250508 102500 57240530 7690 7680 7690 7680 15
641 20250508 102400 57125210 7600 7600 7600 7600 125
642 20250508 102300 56175210 7600 7610 7610 7600 465
643 20250508 102200 52640460 7680 7680 7680 7680 10
644 20250508 102100 52563660 7680 7680 7680 7680 0
645 20250508 102000 52563660 7680 7610 7680 7610 92
646 20250508 101900 51862420 7590 7590 7590 7590 0
647 20250508 101800 51862420 7590 7590 7590 7590 0
648 20250508 101700 51862420 7590 7590 7590 7590 0
649 20250508 101600 51862420 7590 7590 7590 7590 0
650 20250508 101500 51862420 7590 7610 7610 7590 3
651 20250508 101400 51839610 7590 7620 7620 7590 377
652 20250508 101300 48972600 7630 7630 7630 7630 1
653 20250508 101200 48964970 7630 7630 7630 7630 0
654 20250508 101100 48964970 7630 7640 7640 7630 81
655 20250508 101000 48346710 7650 7650 7650 7650 0
656 20250508 100900 48346710 7650 7650 7650 7650 65
657 20250508 100800 47849460 7720 7720 7720 7720 0
658 20250508 100700 47849460 7720 7720 7720 7720 0
659 20250508 100600 47849460 7720 7720 7720 7720 0
660 20250508 100500 47849460 7720 7720 7720 7720 0
661 20250508 100400 47849460 7720 7720 7720 7720 0
662 20250508 100300 47849460 7720 7720 7720 7720 1
663 20250508 100200 47841740 7720 7720 7720 7720 1
664 20250508 100100 47834020 7720 7720 7720 7720 3
665 20250508 100000 47810860 7720 7720 7720 7720 0
666 20250508 095900 47810860 7720 7720 7720 7720 0
667 20250508 095800 47810860 7720 7720 7720 7720 882
668 20250508 095700 41001820 7720 7720 7720 7720 0
669 20250508 095600 41001820 7720 7720 7720 7720 0
670 20250508 095500 41001820 7720 7720 7720 7720 0
671 20250508 095400 41001820 7720 7720 7720 7720 18
672 20250508 095300 40862860 7720 7720 7720 7720 0
673 20250508 095200 40862860 7720 7720 7720 7720 0
674 20250508 095100 40862860 7720 7720 7720 7720 200
675 20250508 095000 39318860 7720 7720 7720 7720 0
676 20250508 094900 39318860 7720 7720 7720 7720 1025
677 20250508 094800 31405860 7740 7740 7740 7740 0
678 20250508 094700 31405860 7740 7740 7740 7740 0
679 20250508 094600 31405860 7740 7730 7740 7730 50
680 20250508 094500 31018980 7730 7730 7730 7730 0
681 20250508 094400 31018980 7730 7730 7730 7730 0
682 20250508 094300 31018980 7730 7650 7740 7630 261
683 20250508 094200 29026360 7750 7710 7750 7710 1034
684 20250508 094100 21018200 7720 7720 7720 7720 0
685 20250508 094000 21018200 7720 7720 7720 7720 0
686 20250508 093900 21018200 7720 7720 7720 7720 1
687 20250508 093800 21010480 7630 7630 7630 7630 0
688 20250508 093700 21010480 7630 7630 7630 7630 41
689 20250508 093600 20697650 7620 7620 7620 7620 0
690 20250508 093500 20697650 7620 7620 7620 7620 0
691 20250508 093400 20697650 7620 7620 7620 7620 0
692 20250508 093300 20697650 7620 7620 7620 7620 0
693 20250508 093200 20697650 7620 7630 7630 7620 20
694 20250508 093100 20545230 7700 7700 7700 7700 0
695 20250508 093000 20545230 7700 7700 7700 7700 1
696 20250508 092900 20537530 7700 7700 7700 7700 2
697 20250508 092800 20522130 7710 7710 7710 7710 1
698 20250508 092700 20514420 7720 7610 7720 7610 77
699 20250508 092600 19928340 7610 7640 7640 7570 310
700 20250508 092500 17574930 7730 7730 7730 7730 0
701 20250508 092400 17574930 7730 7730 7730 7730 20
702 20250508 092300 17420330 7730 7730 7730 7730 15
703 20250508 092200 17304380 7740 7740 7740 7740 0
704 20250508 092100 17304380 7740 7740 7740 7740 181
705 20250508 092000 15903440 7740 7740 7740 7740 6
706 20250508 091900 15857000 7540 7700 7700 7540 40
707 20250508 091800 15551320 7700 7700 7700 7700 0
708 20250508 091700 15551320 7700 7700 7700 7700 82
709 20250508 091600 14919920 7700 7700 7700 7700 0
710 20250508 091500 14919920 7700 7700 7700 7700 0
711 20250508 091400 14919920 7700 7700 7700 7700 19
712 20250508 091300 14773620 7700 7700 7700 7700 0
713 20250508 091200 14773620 7700 7700 7700 7700 64
714 20250508 091100 14280820 7620 7620 7620 7620 4
715 20250508 091000 14250340 7700 7700 7700 7700 0
716 20250508 090900 14250340 7700 7700 7700 7700 0
717 20250508 090800 14250340 7700 7700 7700 7700 0
718 20250508 090700 14250340 7700 7700 7700 7700 0
719 20250508 090600 14250340 7700 7700 7700 7690 565
720 20250508 090500 9899910 7700 7700 7700 7700 196
721 20250508 090400 8390710 7690 7630 7690 7630 1098
722 20250508 090300 7690 7690 7690 7690 7690 0
723 20250508 090200 7690 7690 7690 7690 7690 0
724 20250508 090100 7690 7690 7690 7690 7690 0
725 20250508 090000 7690 7690 7690 7690 7690 1