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

586
013810/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184400,438774661,3500,3500,3500,3500,853
20250508,184300,438774661,3500,3500,3500,3500,0
20250508,184200,438774661,3500,3500,3500,3500,0
20250508,184100,438774661,3500,3500,3500,3500,0
20250508,184000,438774661,3500,3500,3500,3500,0
20250508,183900,438774661,3500,3500,3500,3500,0
20250508,183800,438774661,3500,3500,3500,3500,0
20250508,183700,438774661,3500,3500,3500,3500,0
20250508,183600,438774661,3500,3500,3500,3500,0
20250508,183500,438774661,3500,3500,3500,3500,0
20250508,183400,438774661,3500,3500,3500,3500,0
20250508,183300,438774661,3500,3500,3500,3500,0
20250508,183200,438774661,3500,3500,3500,3500,0
20250508,183100,438774661,3500,3500,3500,3500,0
20250508,183000,438774661,3500,3500,3500,3500,0
20250508,182900,438774661,3500,3500,3500,3500,0
20250508,182800,438774661,3500,3500,3500,3500,0
20250508,182700,438774661,3500,3500,3500,3500,0
20250508,182600,438774661,3500,3500,3500,3500,0
20250508,182500,438774661,3500,3500,3500,3500,0
20250508,182400,438774661,3500,3500,3500,3500,0
20250508,182300,438774661,3500,3500,3500,3500,0
20250508,182200,438774661,3500,3500,3500,3500,0
20250508,182100,438774661,3500,3500,3500,3500,0
20250508,182000,438774661,3500,3500,3500,3500,0
20250508,181900,438774661,3500,3500,3500,3500,0
20250508,181800,438774661,3500,3500,3500,3500,0
20250508,181700,438774661,3500,3500,3500,3500,0
20250508,181600,438774661,3500,3500,3500,3500,0
20250508,181500,438774661,3500,3500,3500,3500,0
20250508,181400,438774661,3500,3500,3500,3500,853
20250508,181300,438774661,3500,3500,3500,3500,0
20250508,181200,438774661,3500,3500,3500,3500,0
20250508,181100,438774661,3500,3500,3500,3500,0
20250508,181000,438774661,3500,3500,3500,3500,0
20250508,180900,438774661,3500,3500,3500,3500,0
20250508,180800,438774661,3500,3500,3500,3500,0
20250508,180700,438774661,3500,3500,3500,3500,0
20250508,180600,438774661,3500,3500,3500,3500,0
20250508,180500,438774661,3500,3500,3500,3500,0
20250508,180400,438774661,3500,3500,3500,3500,0
20250508,180300,438774661,3500,3500,3500,3500,0
20250508,180200,438774661,3500,3500,3500,3500,0
20250508,180100,438774661,3500,3500,3500,3500,0
20250508,180000,438774661,3500,3500,3500,3500,0
20250508,175900,438774661,3500,3500,3500,3500,0
20250508,175800,438774661,3500,3500,3500,3500,0
20250508,175700,438774661,3500,3500,3500,3500,0
20250508,175600,438774661,3500,3500,3500,3500,0
20250508,175500,438774661,3500,3500,3500,3500,0
20250508,175400,438774661,3500,3500,3500,3500,0
20250508,175300,438774661,3500,3500,3500,3500,0
20250508,175200,438774661,3500,3500,3500,3500,0
20250508,175100,438774661,3500,3500,3500,3500,0
20250508,175000,438774661,3500,3500,3500,3500,0
20250508,174900,438774661,3500,3500,3500,3500,0
20250508,174800,438774661,3500,3500,3500,3500,0
20250508,174700,438774661,3500,3500,3500,3500,0
20250508,174600,438774661,3500,3500,3500,3500,0
20250508,174500,438774661,3500,3500,3500,3500,0
20250508,174400,438774661,3500,3500,3500,3500,853
20250508,174300,438774661,3500,3500,3500,3500,0
20250508,174200,438774661,3500,3500,3500,3500,0
20250508,174100,438774661,3500,3500,3500,3500,0
20250508,174000,438774661,3500,3500,3500,3500,0
20250508,173900,438774661,3500,3500,3500,3500,0
20250508,173800,438774661,3500,3500,3500,3500,0
20250508,173700,438774661,3500,3500,3500,3500,0
20250508,173600,438774661,3500,3500,3500,3500,0
20250508,173500,438774661,3500,3500,3500,3500,0
20250508,173400,438774661,3500,3500,3500,3500,0
20250508,173300,438774661,3500,3500,3500,3500,0
20250508,173200,438774661,3500,3500,3500,3500,0
20250508,173100,438774661,3500,3500,3500,3500,0
20250508,173000,438774661,3500,3500,3500,3500,0
20250508,172900,438774661,3500,3500,3500,3500,0
20250508,172800,438774661,3500,3500,3500,3500,0
20250508,172700,438774661,3500,3500,3500,3500,0
20250508,172600,438774661,3500,3500,3500,3500,0
20250508,172500,438774661,3500,3500,3500,3500,0
20250508,172400,438774661,3500,3500,3500,3500,0
20250508,172300,438774661,3500,3500,3500,3500,0
20250508,172200,438774661,3500,3500,3500,3500,0
20250508,172100,438774661,3500,3500,3500,3500,0
20250508,172000,438774661,3500,3500,3500,3500,0
20250508,171900,438774661,3500,3500,3500,3500,0
20250508,171800,438774661,3500,3500,3500,3500,0
20250508,171700,438774661,3500,3500,3500,3500,0
20250508,171600,438774661,3500,3500,3500,3500,0
20250508,171500,438774661,3500,3500,3500,3500,0
20250508,171400,438774661,3500,3500,3500,3500,853
20250508,171300,438774661,3500,3500,3500,3500,0
20250508,171200,438774661,3500,3500,3500,3500,0
20250508,171100,438774661,3500,3500,3500,3500,0
20250508,171000,438774661,3500,3500,3500,3500,0
20250508,170900,438774661,3500,3500,3500,3500,0
20250508,170800,438774661,3500,3500,3500,3500,0
20250508,170700,438774661,3500,3500,3500,3500,0
20250508,170600,438774661,3500,3500,3500,3500,0
20250508,170500,438774661,3500,3500,3500,3500,0
20250508,170400,438774661,3500,3500,3500,3500,0
20250508,170300,438774661,3500,3500,3500,3500,0
20250508,170200,438774661,3500,3500,3500,3500,0
20250508,170100,438774661,3500,3500,3500,3500,0
20250508,170000,438774661,3500,3500,3500,3500,0
20250508,165900,438774661,3500,3500,3500,3500,0
20250508,165800,438774661,3500,3500,3500,3500,0
20250508,165700,438774661,3500,3500,3500,3500,0
20250508,165600,438774661,3500,3500,3500,3500,0
20250508,165500,438774661,3500,3500,3500,3500,0
20250508,165400,438774661,3500,3500,3500,3500,0
20250508,165300,438774661,3500,3500,3500,3500,0
20250508,165200,438774661,3500,3500,3500,3500,0
20250508,165100,438774661,3500,3500,3500,3500,0
20250508,165000,438774661,3500,3500,3500,3500,0
20250508,164900,438774661,3500,3500,3500,3500,0
20250508,164800,438774661,3500,3500,3500,3500,0
20250508,164700,438774661,3500,3500,3500,3500,0
20250508,164600,438774661,3500,3500,3500,3500,0
20250508,164500,438774661,3500,3500,3500,3500,0
20250508,164400,438774661,3500,3500,3500,3500,853
20250508,164300,438774661,3500,3500,3500,3500,0
20250508,164200,438774661,3500,3500,3500,3500,0
20250508,164100,438774661,3500,3500,3500,3500,0
20250508,164000,438774661,3500,3500,3500,3500,0
20250508,163900,438774661,3500,3500,3500,3500,0
20250508,163800,438774661,3500,3500,3500,3500,0
20250508,163700,438774661,3500,3500,3500,3500,0
20250508,163600,438774661,3500,3500,3500,3500,0
20250508,163500,438774661,3500,3500,3500,3500,0
20250508,163400,438774661,3500,3500,3500,3500,0
20250508,163300,438774661,3500,3500,3500,3500,0
20250508,163200,438774661,3500,3500,3500,3500,0
20250508,163100,438774661,3500,3500,3500,3500,0
20250508,163000,438774661,3500,3500,3500,3500,0
20250508,162900,438774661,3500,3500,3500,3500,0
20250508,162800,438774661,3500,3500,3500,3500,0
20250508,162700,438774661,3500,3500,3500,3500,0
20250508,162600,438774661,3500,3500,3500,3500,0
20250508,162500,438774661,3500,3500,3500,3500,0
20250508,162400,438774661,3500,3500,3500,3500,0
20250508,162300,438774661,3500,3500,3500,3500,0
20250508,162200,438774661,3500,3500,3500,3500,0
20250508,162100,438774661,3500,3500,3500,3500,0
20250508,162000,438774661,3500,3500,3500,3500,0
20250508,161900,438774661,3500,3500,3500,3500,0
20250508,161800,438774661,3500,3500,3500,3500,0
20250508,161700,438774661,3500,3500,3500,3500,0
20250508,161600,438774661,3500,3500,3500,3500,0
20250508,161500,438774661,3500,3500,3500,3500,0
20250508,161400,438774661,3500,3500,3500,3500,853
20250508,161300,438774661,3500,3500,3500,3500,0
20250508,161200,438774661,3500,3500,3500,3500,0
20250508,161100,438774661,3500,3500,3500,3500,0
20250508,161000,438774661,3500,3500,3500,3500,0
20250508,160900,438774661,3500,3500,3500,3500,0
20250508,160800,438774661,3500,3500,3500,3500,0
20250508,160700,438774661,3500,3500,3500,3500,0
20250508,160600,438774661,3500,3500,3500,3500,0
20250508,160500,438774661,3500,3500,3500,3500,0
20250508,160400,438774661,3500,3500,3500,3500,0
20250508,160300,438774661,3500,3500,3500,3500,0
20250508,160200,438774661,3500,3500,3500,3500,0
20250508,160100,438774661,3500,3500,3500,3500,0
20250508,160000,438774661,3500,3500,3500,3500,0
20250508,155900,438774661,3500,3500,3500,3500,0
20250508,155800,438774661,3500,3500,3500,3500,0
20250508,155700,438774661,3500,3500,3500,3500,0
20250508,155600,438774661,3500,3500,3500,3500,0
20250508,155500,438774661,3500,3500,3500,3500,0
20250508,155400,438774661,3500,3500,3500,3500,0
20250508,155300,438774661,3500,3500,3500,3500,0
20250508,155200,438774661,3500,3500,3500,3500,0
20250508,155100,438774661,3500,3500,3500,3500,0
20250508,155000,438774661,3500,3500,3500,3500,0
20250508,154900,438774661,3500,3500,3500,3500,0
20250508,154800,438774661,3500,3500,3500,3500,0
20250508,154700,438774661,3500,3500,3500,3500,0
20250508,154600,438774661,3500,3500,3500,3500,0
20250508,154500,438774661,3500,3500,3500,3500,0
20250508,154400,438774661,3500,3500,3500,3500,853
20250508,154300,438774661,3500,3500,3500,3500,0
20250508,154200,438774661,3500,3500,3500,3500,0
20250508,154100,438774661,3500,3500,3500,3500,0
20250508,154000,438774661,3500,3500,3500,3500,0
20250508,153900,438774661,3500,3500,3500,3500,0
20250508,153800,438774661,3500,3500,3500,3500,0
20250508,153700,438774661,3500,3500,3500,3500,0
20250508,153600,438774661,3500,3500,3500,3500,0
20250508,153500,438774661,3500,3500,3500,3500,0
20250508,153400,438774661,3500,3500,3500,3500,0
20250508,153300,438774661,3500,3500,3500,3500,0
20250508,153200,438774661,3500,3500,3500,3500,0
20250508,153100,438774661,3500,3500,3500,3500,0
20250508,153000,438774661,3500,3500,3500,3500,853
20250508,152900,435789161,3500,3500,3500,3500,0
20250508,152800,435789161,3500,3500,3500,3500,0
20250508,152700,435789161,3500,3500,3500,3500,0
20250508,152600,435789161,3500,3500,3500,3500,0
20250508,152500,435789161,3500,3500,3500,3500,0
20250508,152400,435789161,3500,3500,3500,3500,0
20250508,152300,435789161,3500,3500,3500,3500,0
20250508,152200,435789161,3500,3500,3500,3500,0
20250508,152100,435789161,3500,3500,3500,3500,0
20250508,152000,435789161,3500,3500,3500,3500,0
20250508,151900,435789161,3500,3500,3500,3500,660
20250508,151800,433479161,3500,3500,3500,3500,0
20250508,151700,433479161,3500,3500,3500,3500,9
20250508,151600,433447661,3500,3500,3500,3500,0
20250508,151500,433447661,3500,3500,3500,3500,1010
20250508,151400,429912661,3505,3505,3505,3505,4120
20250508,151300,415472061,3505,3510,3510,3505,100
20250508,151200,415121511,3510,3510,3510,3510,0
20250508,151100,415121511,3510,3510,3510,3510,0
20250508,151000,415121511,3510,3510,3510,3510,383
20250508,150900,413777181,3510,3510,3510,3510,500
20250508,150800,412022181,3510,3510,3510,3510,0
20250508,150700,412022181,3510,3510,3510,3510,30
20250508,150600,411916881,3510,3510,3510,3510,5
20250508,150500,411899331,3520,3515,3520,3515,1500
20250508,150400,406620741,3510,3510,3510,3510,440
20250508,150300,405076341,3510,3510,3510,3510,68
20250508,150200,404837661,3520,3520,3520,3520,0
20250508,150100,404837661,3520,3520,3520,3520,0
20250508,150000,404837661,3520,3520,3520,3520,0
20250508,145900,404837661,3520,3520,3520,3520,2
20250508,145800,404830621,3515,3515,3515,3515,2
20250508,145700,404823591,3515,3515,3515,3515,0
20250508,145600,404823591,3515,3510,3515,3510,1314
20250508,145500,400205506,3510,3510,3510,3510,0
20250508,145400,400205506,3510,3510,3510,3510,505
20250508,145300,398432956,3520,3520,3520,3520,5
20250508,145200,398415356,3520,3520,3520,3520,0
20250508,145100,398415356,3520,3520,3520,3520,0
20250508,145000,398415356,3520,3520,3520,3520,2
20250508,144900,398408316,3515,3515,3515,3515,0
20250508,144800,398408316,3515,3515,3520,3510,631
20250508,144700,396190356,3510,3510,3510,3510,0
20250508,144600,396190356,3510,3510,3510,3510,7
20250508,144500,396165786,3520,3520,3520,3520,0
20250508,144400,396165786,3520,3515,3520,3515,502
20250508,144300,394401246,3520,3520,3520,3520,426
20250508,144200,392901726,3520,3520,3520,3520,3
20250508,144100,392891166,3525,3525,3525,3520,1004
20250508,144000,389357066,3520,3515,3525,3515,4175
20250508,143900,374663056,3515,3515,3515,3515,1487
20250508,143800,369436251,3510,3510,3510,3510,107
20250508,143700,369060681,3510,3510,3510,3510,40
20250508,143600,368920281,3510,3510,3510,3510,2
20250508,143500,368913261,3505,3505,3505,3505,0
20250508,143400,368913261,3505,3505,3505,3505,307
20250508,143300,367837226,3500,3505,3505,3500,4
20250508,143200,367823211,3500,3500,3500,3500,6
20250508,143100,367802211,3500,3500,3500,3500,0
20250508,143000,367802211,3500,3500,3500,3500,0
20250508,142900,367802211,3500,3500,3500,3500,0
20250508,142800,367802211,3500,3500,3500,3500,10
20250508,142700,367767211,3500,3500,3500,3500,503
20250508,142600,366006711,3505,3505,3505,3505,0
20250508,142500,366006711,3505,3505,3505,3505,90
20250508,142400,365691261,3505,3505,3505,3505,0
20250508,142300,365691261,3505,3505,3505,3505,0
20250508,142200,365691261,3505,3505,3505,3505,0
20250508,142100,365691261,3505,3505,3505,3505,0
20250508,142000,365691261,3505,3495,3505,3495,321
20250508,141900,364566166,3510,3510,3510,3510,0
20250508,141800,364566166,3510,3510,3510,3510,0
20250508,141700,364566166,3510,3510,3510,3510,0
20250508,141600,364566166,3510,3500,3510,3500,327
20250508,141500,363421656,3495,3495,3495,3495,39
20250508,141400,363285351,3490,3490,3490,3490,0
20250508,141300,363285351,3490,3490,3490,3490,0
20250508,141200,363285351,3490,3490,3490,3490,0
20250508,141100,363285351,3490,3490,3490,3490,0
20250508,141000,363285351,3490,3490,3490,3490,0
20250508,140900,363285351,3490,3490,3490,3490,1
20250508,140800,363281861,3495,3495,3495,3495,0
20250508,140700,363281861,3495,3495,3495,3495,0
20250508,140600,363281861,3495,3495,3495,3495,30
20250508,140500,363177011,3490,3490,3490,3490,0
20250508,140400,363177011,3490,3490,3490,3490,0
20250508,140300,363177011,3490,3490,3490,3490,0
20250508,140200,363177011,3490,3490,3490,3490,41
20250508,140100,363033921,3495,3490,3495,3490,5
20250508,140000,363016451,3490,3490,3490,3490,0
20250508,135900,363016451,3490,3490,3490,3490,0
20250508,135800,363016451,3490,3490,3490,3490,0
20250508,135700,363016451,3490,3490,3490,3490,51
20250508,135600,362838461,3500,3500,3500,3500,521
20250508,135500,361014961,3500,3500,3500,3500,78
20250508,135400,360741961,3500,3500,3500,3500,1
20250508,135300,360738461,3505,3505,3505,3505,0
20250508,135200,360738461,3505,3505,3505,3505,0
20250508,135100,360738461,3505,3505,3505,3505,0
20250508,135000,360738461,3505,3505,3505,3505,50
20250508,134900,360563211,3505,3505,3505,3505,0
20250508,134800,360563211,3505,3505,3505,3505,28
20250508,134700,360465071,3505,3505,3505,3505,0
20250508,134600,360465071,3505,3510,3510,3500,212
20250508,134500,359722871,3510,3500,3510,3500,24
20250508,134400,359638841,3500,3500,3500,3500,0
20250508,134300,359638841,3500,3495,3500,3495,585
20250508,134200,357593796,3490,3490,3490,3490,0
20250508,134100,357593796,3490,3490,3490,3490,100
20250508,134000,357244796,3490,3490,3490,3490,0
20250508,133900,357244796,3490,3490,3490,3490,0
20250508,133800,357244796,3490,3490,3490,3490,406
20250508,133700,355827856,3490,3490,3490,3490,200
20250508,133600,355129856,3495,3495,3495,3495,0
20250508,133500,355129856,3495,3495,3495,3495,0
20250508,133400,355129856,3495,3495,3495,3495,350
20250508,133300,353906606,3495,3495,3495,3495,0
20250508,133200,353906606,3495,3495,3495,3495,250
20250508,133100,353032856,3495,3495,3495,3495,200
20250508,133000,352333856,3505,3505,3505,3505,0
20250508,132900,352333856,3505,3505,3505,3505,0
20250508,132800,352333856,3505,3500,3505,3500,300
20250508,132700,351283386,3500,3500,3500,3500,0
20250508,132600,351283386,3500,3500,3500,3500,0
20250508,132500,351283386,3500,3500,3500,3500,100
20250508,132400,350933386,3500,3500,3500,3500,0
20250508,132300,350933386,3500,3500,3500,3500,28
20250508,132200,350835386,3500,3505,3505,3500,363
20250508,132100,349564536,3505,3505,3505,3505,7
20250508,132000,349540001,3505,3505,3505,3505,1
20250508,131900,349536496,3500,3500,3500,3500,0
20250508,131800,349536496,3500,3500,3500,3500,0
20250508,131700,349536496,3500,3505,3505,3500,500
20250508,131600,347785391,3510,3510,3510,3510,0
20250508,131500,347785391,3510,3505,3510,3505,13
20250508,131400,347739821,3505,3505,3505,3505,0
20250508,131300,347739821,3505,3505,3505,3505,18
20250508,131200,347676731,3505,3505,3505,3505,210
20250508,131100,346940681,3505,3505,3505,3505,0
20250508,131000,346940681,3505,3505,3505,3505,505
20250508,130900,345170656,3505,3505,3505,3505,0
20250508,130800,345170656,3505,3505,3505,3505,5
20250508,130700,345153131,3505,3505,3505,3505,0
20250508,130600,345153131,3505,3505,3505,3505,0
20250508,130500,345153131,3505,3505,3505,3505,0
20250508,130400,345153131,3505,3505,3505,3505,0
20250508,130300,345153131,3505,3505,3505,3505,0
20250508,130200,345153131,3505,3505,3505,3505,0
20250508,130100,345153131,3505,3505,3505,3505,512
20250508,130000,343358571,3500,3500,3500,3500,0
20250508,125900,343358571,3500,3500,3500,3500,0
20250508,125800,343358571,3500,3500,3500,3500,0
20250508,125700,343358571,3500,3500,3500,3500,2460
20250508,125600,334748571,3520,3505,3520,3505,1220
20250508,125500,330464176,3505,3505,3505,3505,0
20250508,125400,330464176,3505,3505,3505,3505,0
20250508,125300,330464176,3505,3505,3505,3505,0
20250508,125200,330464176,3505,3505,3505,3505,0
20250508,125100,330464176,3505,3505,3505,3505,7
20250508,125000,330439641,3510,3510,3510,3510,0
20250508,124900,330439641,3510,3510,3510,3510,61
20250508,124800,330225531,3510,3510,3510,3510,100
20250508,124700,329874531,3510,3510,3510,3510,100
20250508,124600,329523531,3510,3510,3510,3510,10
20250508,124500,329488431,3510,3510,3510,3510,10
20250508,124400,329453331,3510,3510,3510,3510,0
20250508,124300,329453331,3510,3510,3510,3510,0
20250508,124200,329453331,3510,3510,3510,3510,28
20250508,124100,329355051,3515,3515,3515,3515,0
20250508,124000,329355051,3515,3515,3515,3515,0
20250508,123900,329355051,3515,3515,3515,3515,0
20250508,123800,329355051,3515,3515,3515,3515,2
20250508,123700,329348021,3510,3510,3510,3510,0
20250508,123600,329348021,3510,3510,3510,3510,4
20250508,123500,329333981,3510,3510,3510,3510,0
20250508,123400,329333981,3510,3510,3510,3510,668
20250508,123300,326989301,3510,3510,3510,3510,0
20250508,123200,326989301,3510,3510,3510,3510,0
20250508,123100,326989301,3510,3510,3510,3510,1
20250508,123000,326985791,3510,3510,3510,3510,0
20250508,122900,326985791,3510,3500,3510,3500,216
20250508,122800,326228471,3500,3500,3500,3500,1648
20250508,122700,320460471,3500,3500,3500,3500,21
20250508,122600,320386971,3500,3500,3500,3500,284
20250508,122500,319392971,3500,3500,3500,3500,0
20250508,122400,319392971,3500,3500,3500,3500,0
20250508,122300,319392971,3500,3500,3500,3500,0
20250508,122200,319392971,3500,3500,3500,3500,0
20250508,122100,319392971,3500,3500,3500,3500,0
20250508,122000,319392971,3500,3500,3500,3500,0
20250508,121900,319392971,3500,3500,3500,3500,0
20250508,121800,319392971,3500,3500,3500,3500,0
20250508,121700,319392971,3500,3500,3500,3500,0
20250508,121600,319392971,3500,3500,3500,3500,0
20250508,121500,319392971,3500,3500,3500,3500,50
20250508,121400,319217971,3500,3500,3500,3500,31
20250508,121300,319109471,3500,3500,3500,3500,0
20250508,121200,319109471,3500,3500,3500,3500,0
20250508,121100,319109471,3500,3500,3500,3500,328
20250508,121000,317961471,3495,3495,3495,3495,0
20250508,120900,317961471,3495,3495,3495,3495,4
20250508,120800,317947491,3495,3495,3495,3495,41
20250508,120700,317804196,3500,3500,3500,3500,398
20250508,120600,316411196,3500,3500,3500,3500,0
20250508,120500,316411196,3500,3500,3500,3500,0
20250508,120400,316411196,3500,3500,3500,3500,0
20250508,120300,316411196,3500,3500,3500,3500,0
20250508,120200,316411196,3500,3500,3500,3500,50
20250508,120100,316236196,3510,3510,3510,3510,0
20250508,120000,316236196,3510,3510,3510,3510,0
20250508,115900,316236196,3510,3505,3510,3505,960
20250508,115800,312866681,3500,3500,3500,3500,0
20250508,115700,312866681,3500,3510,3510,3500,250
20250508,115600,311989681,3500,3500,3500,3500,0
20250508,115500,311989681,3500,3500,3500,3500,1
20250508,115400,311986181,3510,3510,3510,3510,1
20250508,115300,311982671,3510,3505,3510,3505,247
20250508,115200,311116931,3505,3505,3505,3505,0
20250508,115100,311116931,3505,3505,3505,3505,20
20250508,115000,311046831,3505,3505,3505,3505,300
20250508,114900,309995331,3505,3505,3505,3505,75
20250508,114800,309732456,3505,3505,3505,3505,400
20250508,114700,308330456,3500,3505,3505,3500,301
20250508,114600,307276951,3500,3500,3500,3500,1
20250508,114500,307273451,3505,3495,3505,3495,2
20250508,114400,307266451,3505,3500,3505,3500,423
20250508,114300,305785946,3490,3490,3490,3490,1
20250508,114200,305782456,3490,3490,3490,3490,61
20250508,114100,305569566,3495,3495,3495,3495,20
20250508,114000,305499666,3495,3495,3495,3495,172
20250508,113900,304898526,3490,3490,3490,3490,311
20250508,113800,303813136,3480,3480,3480,3480,106
20250508,113700,303444256,3475,3475,3475,3475,5
20250508,113600,303426881,3480,3480,3480,3480,0
20250508,113500,303426881,3480,3480,3480,3480,14
20250508,113400,303378161,3480,3480,3480,3480,0
20250508,113300,303378161,3480,3480,3480,3480,0
20250508,113200,303378161,3480,3480,3480,3480,0
20250508,113100,303378161,3480,3480,3480,3480,0
20250508,113000,303378161,3480,3480,3480,3480,2
20250508,112900,303371201,3480,3480,3480,3480,0
20250508,112800,303371201,3480,3480,3480,3480,14
20250508,112700,303322481,3480,3480,3480,3480,0
20250508,112600,303322481,3480,3475,3480,3475,19
20250508,112500,303256446,3470,3470,3470,3470,57
20250508,112400,303058656,3470,3475,3475,3470,143
20250508,112300,302562296,3475,3475,3475,3475,0
20250508,112200,302562296,3475,3475,3475,3475,0
20250508,112100,302562296,3475,3475,3475,3475,1
20250508,112000,302558821,3470,3475,3475,3470,1477
20250508,111900,297433626,3470,3470,3470,3470,772
20250508,111800,294754786,3470,3470,3470,3470,0
20250508,111700,294754786,3470,3475,3475,3470,31
20250508,111600,294647081,3475,3475,3475,3475,0
20250508,111500,294647081,3475,3475,3475,3475,0
20250508,111400,294647081,3475,3475,3475,3475,0
20250508,111300,294647081,3475,3475,3475,3475,0
20250508,111200,294647081,3475,3475,3475,3475,0
20250508,111100,294647081,3475,3475,3475,3475,73
20250508,111000,294393406,3475,3475,3475,3475,0
20250508,110900,294393406,3475,3470,3475,3465,394
20250508,110800,293026221,3465,3470,3470,3465,258
20250508,110700,292131411,3470,3470,3470,3470,60
20250508,110600,291923211,3470,3475,3475,3470,5462
20250508,110500,272967516,3475,3475,3475,3475,0
20250508,110400,272967516,3475,3475,3475,3475,443
20250508,110300,271428091,3475,3475,3475,3475,0
20250508,110200,271428091,3475,3475,3475,3475,1
20250508,110100,271424616,3475,3475,3475,3475,0
20250508,110000,271424616,3475,3475,3475,3475,0
20250508,105900,271424616,3475,3480,3485,3475,33
20250508,105800,271309926,3480,3480,3480,3480,0
20250508,105700,271309926,3480,3480,3480,3480,344
20250508,105600,270112806,3475,3475,3475,3475,0
20250508,105500,270112806,3475,3475,3475,3475,0
20250508,105400,270112806,3475,3475,3475,3475,0
20250508,105300,270112806,3475,3475,3475,3475,181
20250508,105200,269483831,3475,3475,3475,3475,454
20250508,105100,267906181,3480,3480,3480,3480,350
20250508,105000,266688181,3475,3475,3475,3475,0
20250508,104900,266688181,3475,3475,3475,3475,100
20250508,104800,266340681,3490,3475,3490,3470,566
20250508,104700,264376216,3480,3480,3480,3480,0
20250508,104600,264376216,3480,3475,3480,3475,105
20250508,104500,264010851,3475,3475,3475,3475,527
20250508,104400,262179526,3475,3475,3475,3475,0
20250508,104300,262179526,3475,3475,3475,3475,31
20250508,104200,262071801,3495,3495,3495,3495,0
20250508,104100,262071801,3495,3485,3495,3480,456
20250508,104000,260481616,3490,3490,3490,3490,0
20250508,103900,260481616,3490,3495,3495,3490,159
20250508,103800,259926411,3495,3495,3495,3495,0
20250508,103700,259926411,3495,3495,3495,3495,0
20250508,103600,259926411,3495,3495,3495,3495,1
20250508,103500,259922916,3495,3495,3495,3495,32
20250508,103400,259811076,3490,3490,3490,3490,0
20250508,103300,259811076,3490,3490,3490,3490,0
20250508,103200,259811076,3490,3490,3490,3490,0
20250508,103100,259811076,3490,3490,3490,3490,0
20250508,103000,259811076,3490,3480,3490,3480,154
20250508,102900,259274256,3475,3475,3475,3475,2
20250508,102800,259267306,3480,3480,3480,3480,0
20250508,102700,259267306,3480,3495,3495,3475,535
20250508,102600,257399886,3495,3495,3495,3495,1
20250508,102500,257396391,3470,3485,3485,3470,2564
20250508,102400,248480581,3485,3490,3490,3485,200
20250508,102300,247783516,3485,3495,3495,3485,4000
20250508,102200,233837351,3500,3500,3500,3500,1
20250508,102100,233833851,3500,3500,3500,3500,0
20250508,102000,233833851,3500,3500,3500,3500,0
20250508,101900,233833851,3500,3500,3500,3500,20
20250508,101800,233763851,3500,3500,3500,3500,0
20250508,101700,233763851,3500,3500,3500,3500,0
20250508,101600,233763851,3500,3500,3500,3500,57
20250508,101500,233564351,3500,3505,3505,3500,230
20250508,101400,232758351,3510,3510,3510,3510,0
20250508,101300,232758351,3510,3510,3510,3510,0
20250508,101200,232758351,3510,3510,3510,3510,0
20250508,101100,232758351,3510,3510,3510,3510,3
20250508,101000,232747821,3510,3510,3510,3510,115
20250508,100900,232344171,3490,3505,3505,3490,8000
20250508,100800,204404011,3505,3505,3505,3505,0
20250508,100700,204404011,3505,3520,3520,3505,1200
20250508,100600,200193096,3515,3515,3515,3515,256
20250508,100500,199293256,3515,3515,3515,3515,1
20250508,100400,199289741,3515,3515,3515,3515,0
20250508,100300,199289741,3515,3515,3515,3515,102
20250508,100200,198931211,3510,3510,3510,3510,0
20250508,100100,198931211,3510,3515,3515,3510,146
20250508,100000,198418681,3510,3510,3510,3510,9
20250508,095900,198387091,3510,3510,3510,3510,59
20250508,095800,198180001,3510,3510,3510,3510,9
20250508,095700,198148411,3510,3510,3510,3510,0
20250508,095600,198148411,3510,3510,3510,3510,105
20250508,095500,197779861,3510,3510,3510,3510,0
20250508,095400,197779861,3510,3510,3510,3510,1
20250508,095300,197776351,3510,3510,3510,3510,0
20250508,095200,197776351,3510,3510,3510,3510,914
20250508,095100,194568211,3510,3510,3510,3510,28
20250508,095000,194469931,3505,3505,3505,3505,2
20250508,094900,194462921,3510,3510,3510,3510,600
20250508,094800,192356921,3510,3510,3510,3510,29
20250508,094700,192255131,3510,3510,3510,3510,0
20250508,094600,192255131,3510,3510,3510,3510,0
20250508,094500,192255131,3510,3510,3510,3510,299
20250508,094400,191205641,3505,3505,3505,3505,18
20250508,094300,191142551,3505,3505,3505,3505,32
20250508,094200,191030391,3505,3505,3505,3505,12
20250508,094100,190988331,3505,3505,3505,3505,0
20250508,094000,190988331,3505,3505,3505,3505,50
20250508,093900,190813081,3505,3505,3505,3505,455
20250508,093800,189218306,3490,3510,3510,3490,1025
20250508,093700,185640466,3500,3500,3500,3500,0
20250508,093600,185640466,3500,3500,3500,3500,5098
20250508,093500,167797466,3500,3500,3500,3500,110
20250508,093400,167412466,3510,3505,3510,3505,595
20250508,093300,165326521,3515,3515,3515,3515,0
20250508,093200,165326521,3515,3515,3515,3515,40
20250508,093100,165185921,3510,3510,3510,3510,1
20250508,093000,165182411,3500,3515,3515,3500,2049
20250508,092900,158010896,3500,3500,3500,3500,50
20250508,092800,157835896,3515,3500,3515,3500,30
20250508,092700,157730881,3500,3505,3505,3500,1462
20250508,092600,152613181,3515,3507,3515,3507,100
20250508,092500,152262125,3515,3515,3515,3515,50
20250508,092400,152086375,3510,3510,3510,3510,0
20250508,092300,152086375,3510,3510,3510,3510,0
20250508,092200,152086375,3510,3510,3515,3510,764
20250508,092100,149404730,3510,3510,3515,3510,556
20250508,092000,147453120,3510,3515,3515,3510,15
20250508,091900,147400410,3520,3500,3520,3500,3
20250508,091800,147389870,3500,3500,3500,3500,614
20250508,091700,145240870,3525,3520,3525,3520,348
20250508,091600,144014175,3525,3525,3525,3525,0
20250508,091500,144014175,3525,3500,3525,3500,310
20250508,091400,142923710,3495,3495,3495,3495,708
20250508,091300,140449250,3495,3495,3495,3495,512
20250508,091200,138659810,3500,3500,3500,3500,126
20250508,091100,138218810,3510,3500,3510,3500,990
20250508,091000,134749310,3500,3520,3520,3500,2896
20250508,090900,124606745,3525,3520,3525,3505,3203
20250508,090800,113319595,3525,3525,3525,3525,29
20250508,090700,113217370,3520,3500,3520,3500,1491
20250508,090600,107987670,3500,3505,3505,3500,3363
20250508,090500,96213565,3505,3530,3530,3505,12604
20250508,090400,51969665,3530,3530,3530,3530,468
20250508,090300,50317625,3535,3520,3535,3520,345
20250508,090200,49103075,3520,3515,3535,3515,3609
20250508,090100,36397930,3515,3530,3560,3515,7190
20250508,090000,10982480,3540,3530,3540,3520,3111
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184400 438774661 3500 3500 3500 3500 853
3 20250508 184300 438774661 3500 3500 3500 3500 0
4 20250508 184200 438774661 3500 3500 3500 3500 0
5 20250508 184100 438774661 3500 3500 3500 3500 0
6 20250508 184000 438774661 3500 3500 3500 3500 0
7 20250508 183900 438774661 3500 3500 3500 3500 0
8 20250508 183800 438774661 3500 3500 3500 3500 0
9 20250508 183700 438774661 3500 3500 3500 3500 0
10 20250508 183600 438774661 3500 3500 3500 3500 0
11 20250508 183500 438774661 3500 3500 3500 3500 0
12 20250508 183400 438774661 3500 3500 3500 3500 0
13 20250508 183300 438774661 3500 3500 3500 3500 0
14 20250508 183200 438774661 3500 3500 3500 3500 0
15 20250508 183100 438774661 3500 3500 3500 3500 0
16 20250508 183000 438774661 3500 3500 3500 3500 0
17 20250508 182900 438774661 3500 3500 3500 3500 0
18 20250508 182800 438774661 3500 3500 3500 3500 0
19 20250508 182700 438774661 3500 3500 3500 3500 0
20 20250508 182600 438774661 3500 3500 3500 3500 0
21 20250508 182500 438774661 3500 3500 3500 3500 0
22 20250508 182400 438774661 3500 3500 3500 3500 0
23 20250508 182300 438774661 3500 3500 3500 3500 0
24 20250508 182200 438774661 3500 3500 3500 3500 0
25 20250508 182100 438774661 3500 3500 3500 3500 0
26 20250508 182000 438774661 3500 3500 3500 3500 0
27 20250508 181900 438774661 3500 3500 3500 3500 0
28 20250508 181800 438774661 3500 3500 3500 3500 0
29 20250508 181700 438774661 3500 3500 3500 3500 0
30 20250508 181600 438774661 3500 3500 3500 3500 0
31 20250508 181500 438774661 3500 3500 3500 3500 0
32 20250508 181400 438774661 3500 3500 3500 3500 853
33 20250508 181300 438774661 3500 3500 3500 3500 0
34 20250508 181200 438774661 3500 3500 3500 3500 0
35 20250508 181100 438774661 3500 3500 3500 3500 0
36 20250508 181000 438774661 3500 3500 3500 3500 0
37 20250508 180900 438774661 3500 3500 3500 3500 0
38 20250508 180800 438774661 3500 3500 3500 3500 0
39 20250508 180700 438774661 3500 3500 3500 3500 0
40 20250508 180600 438774661 3500 3500 3500 3500 0
41 20250508 180500 438774661 3500 3500 3500 3500 0
42 20250508 180400 438774661 3500 3500 3500 3500 0
43 20250508 180300 438774661 3500 3500 3500 3500 0
44 20250508 180200 438774661 3500 3500 3500 3500 0
45 20250508 180100 438774661 3500 3500 3500 3500 0
46 20250508 180000 438774661 3500 3500 3500 3500 0
47 20250508 175900 438774661 3500 3500 3500 3500 0
48 20250508 175800 438774661 3500 3500 3500 3500 0
49 20250508 175700 438774661 3500 3500 3500 3500 0
50 20250508 175600 438774661 3500 3500 3500 3500 0
51 20250508 175500 438774661 3500 3500 3500 3500 0
52 20250508 175400 438774661 3500 3500 3500 3500 0
53 20250508 175300 438774661 3500 3500 3500 3500 0
54 20250508 175200 438774661 3500 3500 3500 3500 0
55 20250508 175100 438774661 3500 3500 3500 3500 0
56 20250508 175000 438774661 3500 3500 3500 3500 0
57 20250508 174900 438774661 3500 3500 3500 3500 0
58 20250508 174800 438774661 3500 3500 3500 3500 0
59 20250508 174700 438774661 3500 3500 3500 3500 0
60 20250508 174600 438774661 3500 3500 3500 3500 0
61 20250508 174500 438774661 3500 3500 3500 3500 0
62 20250508 174400 438774661 3500 3500 3500 3500 853
63 20250508 174300 438774661 3500 3500 3500 3500 0
64 20250508 174200 438774661 3500 3500 3500 3500 0
65 20250508 174100 438774661 3500 3500 3500 3500 0
66 20250508 174000 438774661 3500 3500 3500 3500 0
67 20250508 173900 438774661 3500 3500 3500 3500 0
68 20250508 173800 438774661 3500 3500 3500 3500 0
69 20250508 173700 438774661 3500 3500 3500 3500 0
70 20250508 173600 438774661 3500 3500 3500 3500 0
71 20250508 173500 438774661 3500 3500 3500 3500 0
72 20250508 173400 438774661 3500 3500 3500 3500 0
73 20250508 173300 438774661 3500 3500 3500 3500 0
74 20250508 173200 438774661 3500 3500 3500 3500 0
75 20250508 173100 438774661 3500 3500 3500 3500 0
76 20250508 173000 438774661 3500 3500 3500 3500 0
77 20250508 172900 438774661 3500 3500 3500 3500 0
78 20250508 172800 438774661 3500 3500 3500 3500 0
79 20250508 172700 438774661 3500 3500 3500 3500 0
80 20250508 172600 438774661 3500 3500 3500 3500 0
81 20250508 172500 438774661 3500 3500 3500 3500 0
82 20250508 172400 438774661 3500 3500 3500 3500 0
83 20250508 172300 438774661 3500 3500 3500 3500 0
84 20250508 172200 438774661 3500 3500 3500 3500 0
85 20250508 172100 438774661 3500 3500 3500 3500 0
86 20250508 172000 438774661 3500 3500 3500 3500 0
87 20250508 171900 438774661 3500 3500 3500 3500 0
88 20250508 171800 438774661 3500 3500 3500 3500 0
89 20250508 171700 438774661 3500 3500 3500 3500 0
90 20250508 171600 438774661 3500 3500 3500 3500 0
91 20250508 171500 438774661 3500 3500 3500 3500 0
92 20250508 171400 438774661 3500 3500 3500 3500 853
93 20250508 171300 438774661 3500 3500 3500 3500 0
94 20250508 171200 438774661 3500 3500 3500 3500 0
95 20250508 171100 438774661 3500 3500 3500 3500 0
96 20250508 171000 438774661 3500 3500 3500 3500 0
97 20250508 170900 438774661 3500 3500 3500 3500 0
98 20250508 170800 438774661 3500 3500 3500 3500 0
99 20250508 170700 438774661 3500 3500 3500 3500 0
100 20250508 170600 438774661 3500 3500 3500 3500 0
101 20250508 170500 438774661 3500 3500 3500 3500 0
102 20250508 170400 438774661 3500 3500 3500 3500 0
103 20250508 170300 438774661 3500 3500 3500 3500 0
104 20250508 170200 438774661 3500 3500 3500 3500 0
105 20250508 170100 438774661 3500 3500 3500 3500 0
106 20250508 170000 438774661 3500 3500 3500 3500 0
107 20250508 165900 438774661 3500 3500 3500 3500 0
108 20250508 165800 438774661 3500 3500 3500 3500 0
109 20250508 165700 438774661 3500 3500 3500 3500 0
110 20250508 165600 438774661 3500 3500 3500 3500 0
111 20250508 165500 438774661 3500 3500 3500 3500 0
112 20250508 165400 438774661 3500 3500 3500 3500 0
113 20250508 165300 438774661 3500 3500 3500 3500 0
114 20250508 165200 438774661 3500 3500 3500 3500 0
115 20250508 165100 438774661 3500 3500 3500 3500 0
116 20250508 165000 438774661 3500 3500 3500 3500 0
117 20250508 164900 438774661 3500 3500 3500 3500 0
118 20250508 164800 438774661 3500 3500 3500 3500 0
119 20250508 164700 438774661 3500 3500 3500 3500 0
120 20250508 164600 438774661 3500 3500 3500 3500 0
121 20250508 164500 438774661 3500 3500 3500 3500 0
122 20250508 164400 438774661 3500 3500 3500 3500 853
123 20250508 164300 438774661 3500 3500 3500 3500 0
124 20250508 164200 438774661 3500 3500 3500 3500 0
125 20250508 164100 438774661 3500 3500 3500 3500 0
126 20250508 164000 438774661 3500 3500 3500 3500 0
127 20250508 163900 438774661 3500 3500 3500 3500 0
128 20250508 163800 438774661 3500 3500 3500 3500 0
129 20250508 163700 438774661 3500 3500 3500 3500 0
130 20250508 163600 438774661 3500 3500 3500 3500 0
131 20250508 163500 438774661 3500 3500 3500 3500 0
132 20250508 163400 438774661 3500 3500 3500 3500 0
133 20250508 163300 438774661 3500 3500 3500 3500 0
134 20250508 163200 438774661 3500 3500 3500 3500 0
135 20250508 163100 438774661 3500 3500 3500 3500 0
136 20250508 163000 438774661 3500 3500 3500 3500 0
137 20250508 162900 438774661 3500 3500 3500 3500 0
138 20250508 162800 438774661 3500 3500 3500 3500 0
139 20250508 162700 438774661 3500 3500 3500 3500 0
140 20250508 162600 438774661 3500 3500 3500 3500 0
141 20250508 162500 438774661 3500 3500 3500 3500 0
142 20250508 162400 438774661 3500 3500 3500 3500 0
143 20250508 162300 438774661 3500 3500 3500 3500 0
144 20250508 162200 438774661 3500 3500 3500 3500 0
145 20250508 162100 438774661 3500 3500 3500 3500 0
146 20250508 162000 438774661 3500 3500 3500 3500 0
147 20250508 161900 438774661 3500 3500 3500 3500 0
148 20250508 161800 438774661 3500 3500 3500 3500 0
149 20250508 161700 438774661 3500 3500 3500 3500 0
150 20250508 161600 438774661 3500 3500 3500 3500 0
151 20250508 161500 438774661 3500 3500 3500 3500 0
152 20250508 161400 438774661 3500 3500 3500 3500 853
153 20250508 161300 438774661 3500 3500 3500 3500 0
154 20250508 161200 438774661 3500 3500 3500 3500 0
155 20250508 161100 438774661 3500 3500 3500 3500 0
156 20250508 161000 438774661 3500 3500 3500 3500 0
157 20250508 160900 438774661 3500 3500 3500 3500 0
158 20250508 160800 438774661 3500 3500 3500 3500 0
159 20250508 160700 438774661 3500 3500 3500 3500 0
160 20250508 160600 438774661 3500 3500 3500 3500 0
161 20250508 160500 438774661 3500 3500 3500 3500 0
162 20250508 160400 438774661 3500 3500 3500 3500 0
163 20250508 160300 438774661 3500 3500 3500 3500 0
164 20250508 160200 438774661 3500 3500 3500 3500 0
165 20250508 160100 438774661 3500 3500 3500 3500 0
166 20250508 160000 438774661 3500 3500 3500 3500 0
167 20250508 155900 438774661 3500 3500 3500 3500 0
168 20250508 155800 438774661 3500 3500 3500 3500 0
169 20250508 155700 438774661 3500 3500 3500 3500 0
170 20250508 155600 438774661 3500 3500 3500 3500 0
171 20250508 155500 438774661 3500 3500 3500 3500 0
172 20250508 155400 438774661 3500 3500 3500 3500 0
173 20250508 155300 438774661 3500 3500 3500 3500 0
174 20250508 155200 438774661 3500 3500 3500 3500 0
175 20250508 155100 438774661 3500 3500 3500 3500 0
176 20250508 155000 438774661 3500 3500 3500 3500 0
177 20250508 154900 438774661 3500 3500 3500 3500 0
178 20250508 154800 438774661 3500 3500 3500 3500 0
179 20250508 154700 438774661 3500 3500 3500 3500 0
180 20250508 154600 438774661 3500 3500 3500 3500 0
181 20250508 154500 438774661 3500 3500 3500 3500 0
182 20250508 154400 438774661 3500 3500 3500 3500 853
183 20250508 154300 438774661 3500 3500 3500 3500 0
184 20250508 154200 438774661 3500 3500 3500 3500 0
185 20250508 154100 438774661 3500 3500 3500 3500 0
186 20250508 154000 438774661 3500 3500 3500 3500 0
187 20250508 153900 438774661 3500 3500 3500 3500 0
188 20250508 153800 438774661 3500 3500 3500 3500 0
189 20250508 153700 438774661 3500 3500 3500 3500 0
190 20250508 153600 438774661 3500 3500 3500 3500 0
191 20250508 153500 438774661 3500 3500 3500 3500 0
192 20250508 153400 438774661 3500 3500 3500 3500 0
193 20250508 153300 438774661 3500 3500 3500 3500 0
194 20250508 153200 438774661 3500 3500 3500 3500 0
195 20250508 153100 438774661 3500 3500 3500 3500 0
196 20250508 153000 438774661 3500 3500 3500 3500 853
197 20250508 152900 435789161 3500 3500 3500 3500 0
198 20250508 152800 435789161 3500 3500 3500 3500 0
199 20250508 152700 435789161 3500 3500 3500 3500 0
200 20250508 152600 435789161 3500 3500 3500 3500 0
201 20250508 152500 435789161 3500 3500 3500 3500 0
202 20250508 152400 435789161 3500 3500 3500 3500 0
203 20250508 152300 435789161 3500 3500 3500 3500 0
204 20250508 152200 435789161 3500 3500 3500 3500 0
205 20250508 152100 435789161 3500 3500 3500 3500 0
206 20250508 152000 435789161 3500 3500 3500 3500 0
207 20250508 151900 435789161 3500 3500 3500 3500 660
208 20250508 151800 433479161 3500 3500 3500 3500 0
209 20250508 151700 433479161 3500 3500 3500 3500 9
210 20250508 151600 433447661 3500 3500 3500 3500 0
211 20250508 151500 433447661 3500 3500 3500 3500 1010
212 20250508 151400 429912661 3505 3505 3505 3505 4120
213 20250508 151300 415472061 3505 3510 3510 3505 100
214 20250508 151200 415121511 3510 3510 3510 3510 0
215 20250508 151100 415121511 3510 3510 3510 3510 0
216 20250508 151000 415121511 3510 3510 3510 3510 383
217 20250508 150900 413777181 3510 3510 3510 3510 500
218 20250508 150800 412022181 3510 3510 3510 3510 0
219 20250508 150700 412022181 3510 3510 3510 3510 30
220 20250508 150600 411916881 3510 3510 3510 3510 5
221 20250508 150500 411899331 3520 3515 3520 3515 1500
222 20250508 150400 406620741 3510 3510 3510 3510 440
223 20250508 150300 405076341 3510 3510 3510 3510 68
224 20250508 150200 404837661 3520 3520 3520 3520 0
225 20250508 150100 404837661 3520 3520 3520 3520 0
226 20250508 150000 404837661 3520 3520 3520 3520 0
227 20250508 145900 404837661 3520 3520 3520 3520 2
228 20250508 145800 404830621 3515 3515 3515 3515 2
229 20250508 145700 404823591 3515 3515 3515 3515 0
230 20250508 145600 404823591 3515 3510 3515 3510 1314
231 20250508 145500 400205506 3510 3510 3510 3510 0
232 20250508 145400 400205506 3510 3510 3510 3510 505
233 20250508 145300 398432956 3520 3520 3520 3520 5
234 20250508 145200 398415356 3520 3520 3520 3520 0
235 20250508 145100 398415356 3520 3520 3520 3520 0
236 20250508 145000 398415356 3520 3520 3520 3520 2
237 20250508 144900 398408316 3515 3515 3515 3515 0
238 20250508 144800 398408316 3515 3515 3520 3510 631
239 20250508 144700 396190356 3510 3510 3510 3510 0
240 20250508 144600 396190356 3510 3510 3510 3510 7
241 20250508 144500 396165786 3520 3520 3520 3520 0
242 20250508 144400 396165786 3520 3515 3520 3515 502
243 20250508 144300 394401246 3520 3520 3520 3520 426
244 20250508 144200 392901726 3520 3520 3520 3520 3
245 20250508 144100 392891166 3525 3525 3525 3520 1004
246 20250508 144000 389357066 3520 3515 3525 3515 4175
247 20250508 143900 374663056 3515 3515 3515 3515 1487
248 20250508 143800 369436251 3510 3510 3510 3510 107
249 20250508 143700 369060681 3510 3510 3510 3510 40
250 20250508 143600 368920281 3510 3510 3510 3510 2
251 20250508 143500 368913261 3505 3505 3505 3505 0
252 20250508 143400 368913261 3505 3505 3505 3505 307
253 20250508 143300 367837226 3500 3505 3505 3500 4
254 20250508 143200 367823211 3500 3500 3500 3500 6
255 20250508 143100 367802211 3500 3500 3500 3500 0
256 20250508 143000 367802211 3500 3500 3500 3500 0
257 20250508 142900 367802211 3500 3500 3500 3500 0
258 20250508 142800 367802211 3500 3500 3500 3500 10
259 20250508 142700 367767211 3500 3500 3500 3500 503
260 20250508 142600 366006711 3505 3505 3505 3505 0
261 20250508 142500 366006711 3505 3505 3505 3505 90
262 20250508 142400 365691261 3505 3505 3505 3505 0
263 20250508 142300 365691261 3505 3505 3505 3505 0
264 20250508 142200 365691261 3505 3505 3505 3505 0
265 20250508 142100 365691261 3505 3505 3505 3505 0
266 20250508 142000 365691261 3505 3495 3505 3495 321
267 20250508 141900 364566166 3510 3510 3510 3510 0
268 20250508 141800 364566166 3510 3510 3510 3510 0
269 20250508 141700 364566166 3510 3510 3510 3510 0
270 20250508 141600 364566166 3510 3500 3510 3500 327
271 20250508 141500 363421656 3495 3495 3495 3495 39
272 20250508 141400 363285351 3490 3490 3490 3490 0
273 20250508 141300 363285351 3490 3490 3490 3490 0
274 20250508 141200 363285351 3490 3490 3490 3490 0
275 20250508 141100 363285351 3490 3490 3490 3490 0
276 20250508 141000 363285351 3490 3490 3490 3490 0
277 20250508 140900 363285351 3490 3490 3490 3490 1
278 20250508 140800 363281861 3495 3495 3495 3495 0
279 20250508 140700 363281861 3495 3495 3495 3495 0
280 20250508 140600 363281861 3495 3495 3495 3495 30
281 20250508 140500 363177011 3490 3490 3490 3490 0
282 20250508 140400 363177011 3490 3490 3490 3490 0
283 20250508 140300 363177011 3490 3490 3490 3490 0
284 20250508 140200 363177011 3490 3490 3490 3490 41
285 20250508 140100 363033921 3495 3490 3495 3490 5
286 20250508 140000 363016451 3490 3490 3490 3490 0
287 20250508 135900 363016451 3490 3490 3490 3490 0
288 20250508 135800 363016451 3490 3490 3490 3490 0
289 20250508 135700 363016451 3490 3490 3490 3490 51
290 20250508 135600 362838461 3500 3500 3500 3500 521
291 20250508 135500 361014961 3500 3500 3500 3500 78
292 20250508 135400 360741961 3500 3500 3500 3500 1
293 20250508 135300 360738461 3505 3505 3505 3505 0
294 20250508 135200 360738461 3505 3505 3505 3505 0
295 20250508 135100 360738461 3505 3505 3505 3505 0
296 20250508 135000 360738461 3505 3505 3505 3505 50
297 20250508 134900 360563211 3505 3505 3505 3505 0
298 20250508 134800 360563211 3505 3505 3505 3505 28
299 20250508 134700 360465071 3505 3505 3505 3505 0
300 20250508 134600 360465071 3505 3510 3510 3500 212
301 20250508 134500 359722871 3510 3500 3510 3500 24
302 20250508 134400 359638841 3500 3500 3500 3500 0
303 20250508 134300 359638841 3500 3495 3500 3495 585
304 20250508 134200 357593796 3490 3490 3490 3490 0
305 20250508 134100 357593796 3490 3490 3490 3490 100
306 20250508 134000 357244796 3490 3490 3490 3490 0
307 20250508 133900 357244796 3490 3490 3490 3490 0
308 20250508 133800 357244796 3490 3490 3490 3490 406
309 20250508 133700 355827856 3490 3490 3490 3490 200
310 20250508 133600 355129856 3495 3495 3495 3495 0
311 20250508 133500 355129856 3495 3495 3495 3495 0
312 20250508 133400 355129856 3495 3495 3495 3495 350
313 20250508 133300 353906606 3495 3495 3495 3495 0
314 20250508 133200 353906606 3495 3495 3495 3495 250
315 20250508 133100 353032856 3495 3495 3495 3495 200
316 20250508 133000 352333856 3505 3505 3505 3505 0
317 20250508 132900 352333856 3505 3505 3505 3505 0
318 20250508 132800 352333856 3505 3500 3505 3500 300
319 20250508 132700 351283386 3500 3500 3500 3500 0
320 20250508 132600 351283386 3500 3500 3500 3500 0
321 20250508 132500 351283386 3500 3500 3500 3500 100
322 20250508 132400 350933386 3500 3500 3500 3500 0
323 20250508 132300 350933386 3500 3500 3500 3500 28
324 20250508 132200 350835386 3500 3505 3505 3500 363
325 20250508 132100 349564536 3505 3505 3505 3505 7
326 20250508 132000 349540001 3505 3505 3505 3505 1
327 20250508 131900 349536496 3500 3500 3500 3500 0
328 20250508 131800 349536496 3500 3500 3500 3500 0
329 20250508 131700 349536496 3500 3505 3505 3500 500
330 20250508 131600 347785391 3510 3510 3510 3510 0
331 20250508 131500 347785391 3510 3505 3510 3505 13
332 20250508 131400 347739821 3505 3505 3505 3505 0
333 20250508 131300 347739821 3505 3505 3505 3505 18
334 20250508 131200 347676731 3505 3505 3505 3505 210
335 20250508 131100 346940681 3505 3505 3505 3505 0
336 20250508 131000 346940681 3505 3505 3505 3505 505
337 20250508 130900 345170656 3505 3505 3505 3505 0
338 20250508 130800 345170656 3505 3505 3505 3505 5
339 20250508 130700 345153131 3505 3505 3505 3505 0
340 20250508 130600 345153131 3505 3505 3505 3505 0
341 20250508 130500 345153131 3505 3505 3505 3505 0
342 20250508 130400 345153131 3505 3505 3505 3505 0
343 20250508 130300 345153131 3505 3505 3505 3505 0
344 20250508 130200 345153131 3505 3505 3505 3505 0
345 20250508 130100 345153131 3505 3505 3505 3505 512
346 20250508 130000 343358571 3500 3500 3500 3500 0
347 20250508 125900 343358571 3500 3500 3500 3500 0
348 20250508 125800 343358571 3500 3500 3500 3500 0
349 20250508 125700 343358571 3500 3500 3500 3500 2460
350 20250508 125600 334748571 3520 3505 3520 3505 1220
351 20250508 125500 330464176 3505 3505 3505 3505 0
352 20250508 125400 330464176 3505 3505 3505 3505 0
353 20250508 125300 330464176 3505 3505 3505 3505 0
354 20250508 125200 330464176 3505 3505 3505 3505 0
355 20250508 125100 330464176 3505 3505 3505 3505 7
356 20250508 125000 330439641 3510 3510 3510 3510 0
357 20250508 124900 330439641 3510 3510 3510 3510 61
358 20250508 124800 330225531 3510 3510 3510 3510 100
359 20250508 124700 329874531 3510 3510 3510 3510 100
360 20250508 124600 329523531 3510 3510 3510 3510 10
361 20250508 124500 329488431 3510 3510 3510 3510 10
362 20250508 124400 329453331 3510 3510 3510 3510 0
363 20250508 124300 329453331 3510 3510 3510 3510 0
364 20250508 124200 329453331 3510 3510 3510 3510 28
365 20250508 124100 329355051 3515 3515 3515 3515 0
366 20250508 124000 329355051 3515 3515 3515 3515 0
367 20250508 123900 329355051 3515 3515 3515 3515 0
368 20250508 123800 329355051 3515 3515 3515 3515 2
369 20250508 123700 329348021 3510 3510 3510 3510 0
370 20250508 123600 329348021 3510 3510 3510 3510 4
371 20250508 123500 329333981 3510 3510 3510 3510 0
372 20250508 123400 329333981 3510 3510 3510 3510 668
373 20250508 123300 326989301 3510 3510 3510 3510 0
374 20250508 123200 326989301 3510 3510 3510 3510 0
375 20250508 123100 326989301 3510 3510 3510 3510 1
376 20250508 123000 326985791 3510 3510 3510 3510 0
377 20250508 122900 326985791 3510 3500 3510 3500 216
378 20250508 122800 326228471 3500 3500 3500 3500 1648
379 20250508 122700 320460471 3500 3500 3500 3500 21
380 20250508 122600 320386971 3500 3500 3500 3500 284
381 20250508 122500 319392971 3500 3500 3500 3500 0
382 20250508 122400 319392971 3500 3500 3500 3500 0
383 20250508 122300 319392971 3500 3500 3500 3500 0
384 20250508 122200 319392971 3500 3500 3500 3500 0
385 20250508 122100 319392971 3500 3500 3500 3500 0
386 20250508 122000 319392971 3500 3500 3500 3500 0
387 20250508 121900 319392971 3500 3500 3500 3500 0
388 20250508 121800 319392971 3500 3500 3500 3500 0
389 20250508 121700 319392971 3500 3500 3500 3500 0
390 20250508 121600 319392971 3500 3500 3500 3500 0
391 20250508 121500 319392971 3500 3500 3500 3500 50
392 20250508 121400 319217971 3500 3500 3500 3500 31
393 20250508 121300 319109471 3500 3500 3500 3500 0
394 20250508 121200 319109471 3500 3500 3500 3500 0
395 20250508 121100 319109471 3500 3500 3500 3500 328
396 20250508 121000 317961471 3495 3495 3495 3495 0
397 20250508 120900 317961471 3495 3495 3495 3495 4
398 20250508 120800 317947491 3495 3495 3495 3495 41
399 20250508 120700 317804196 3500 3500 3500 3500 398
400 20250508 120600 316411196 3500 3500 3500 3500 0
401 20250508 120500 316411196 3500 3500 3500 3500 0
402 20250508 120400 316411196 3500 3500 3500 3500 0
403 20250508 120300 316411196 3500 3500 3500 3500 0
404 20250508 120200 316411196 3500 3500 3500 3500 50
405 20250508 120100 316236196 3510 3510 3510 3510 0
406 20250508 120000 316236196 3510 3510 3510 3510 0
407 20250508 115900 316236196 3510 3505 3510 3505 960
408 20250508 115800 312866681 3500 3500 3500 3500 0
409 20250508 115700 312866681 3500 3510 3510 3500 250
410 20250508 115600 311989681 3500 3500 3500 3500 0
411 20250508 115500 311989681 3500 3500 3500 3500 1
412 20250508 115400 311986181 3510 3510 3510 3510 1
413 20250508 115300 311982671 3510 3505 3510 3505 247
414 20250508 115200 311116931 3505 3505 3505 3505 0
415 20250508 115100 311116931 3505 3505 3505 3505 20
416 20250508 115000 311046831 3505 3505 3505 3505 300
417 20250508 114900 309995331 3505 3505 3505 3505 75
418 20250508 114800 309732456 3505 3505 3505 3505 400
419 20250508 114700 308330456 3500 3505 3505 3500 301
420 20250508 114600 307276951 3500 3500 3500 3500 1
421 20250508 114500 307273451 3505 3495 3505 3495 2
422 20250508 114400 307266451 3505 3500 3505 3500 423
423 20250508 114300 305785946 3490 3490 3490 3490 1
424 20250508 114200 305782456 3490 3490 3490 3490 61
425 20250508 114100 305569566 3495 3495 3495 3495 20
426 20250508 114000 305499666 3495 3495 3495 3495 172
427 20250508 113900 304898526 3490 3490 3490 3490 311
428 20250508 113800 303813136 3480 3480 3480 3480 106
429 20250508 113700 303444256 3475 3475 3475 3475 5
430 20250508 113600 303426881 3480 3480 3480 3480 0
431 20250508 113500 303426881 3480 3480 3480 3480 14
432 20250508 113400 303378161 3480 3480 3480 3480 0
433 20250508 113300 303378161 3480 3480 3480 3480 0
434 20250508 113200 303378161 3480 3480 3480 3480 0
435 20250508 113100 303378161 3480 3480 3480 3480 0
436 20250508 113000 303378161 3480 3480 3480 3480 2
437 20250508 112900 303371201 3480 3480 3480 3480 0
438 20250508 112800 303371201 3480 3480 3480 3480 14
439 20250508 112700 303322481 3480 3480 3480 3480 0
440 20250508 112600 303322481 3480 3475 3480 3475 19
441 20250508 112500 303256446 3470 3470 3470 3470 57
442 20250508 112400 303058656 3470 3475 3475 3470 143
443 20250508 112300 302562296 3475 3475 3475 3475 0
444 20250508 112200 302562296 3475 3475 3475 3475 0
445 20250508 112100 302562296 3475 3475 3475 3475 1
446 20250508 112000 302558821 3470 3475 3475 3470 1477
447 20250508 111900 297433626 3470 3470 3470 3470 772
448 20250508 111800 294754786 3470 3470 3470 3470 0
449 20250508 111700 294754786 3470 3475 3475 3470 31
450 20250508 111600 294647081 3475 3475 3475 3475 0
451 20250508 111500 294647081 3475 3475 3475 3475 0
452 20250508 111400 294647081 3475 3475 3475 3475 0
453 20250508 111300 294647081 3475 3475 3475 3475 0
454 20250508 111200 294647081 3475 3475 3475 3475 0
455 20250508 111100 294647081 3475 3475 3475 3475 73
456 20250508 111000 294393406 3475 3475 3475 3475 0
457 20250508 110900 294393406 3475 3470 3475 3465 394
458 20250508 110800 293026221 3465 3470 3470 3465 258
459 20250508 110700 292131411 3470 3470 3470 3470 60
460 20250508 110600 291923211 3470 3475 3475 3470 5462
461 20250508 110500 272967516 3475 3475 3475 3475 0
462 20250508 110400 272967516 3475 3475 3475 3475 443
463 20250508 110300 271428091 3475 3475 3475 3475 0
464 20250508 110200 271428091 3475 3475 3475 3475 1
465 20250508 110100 271424616 3475 3475 3475 3475 0
466 20250508 110000 271424616 3475 3475 3475 3475 0
467 20250508 105900 271424616 3475 3480 3485 3475 33
468 20250508 105800 271309926 3480 3480 3480 3480 0
469 20250508 105700 271309926 3480 3480 3480 3480 344
470 20250508 105600 270112806 3475 3475 3475 3475 0
471 20250508 105500 270112806 3475 3475 3475 3475 0
472 20250508 105400 270112806 3475 3475 3475 3475 0
473 20250508 105300 270112806 3475 3475 3475 3475 181
474 20250508 105200 269483831 3475 3475 3475 3475 454
475 20250508 105100 267906181 3480 3480 3480 3480 350
476 20250508 105000 266688181 3475 3475 3475 3475 0
477 20250508 104900 266688181 3475 3475 3475 3475 100
478 20250508 104800 266340681 3490 3475 3490 3470 566
479 20250508 104700 264376216 3480 3480 3480 3480 0
480 20250508 104600 264376216 3480 3475 3480 3475 105
481 20250508 104500 264010851 3475 3475 3475 3475 527
482 20250508 104400 262179526 3475 3475 3475 3475 0
483 20250508 104300 262179526 3475 3475 3475 3475 31
484 20250508 104200 262071801 3495 3495 3495 3495 0
485 20250508 104100 262071801 3495 3485 3495 3480 456
486 20250508 104000 260481616 3490 3490 3490 3490 0
487 20250508 103900 260481616 3490 3495 3495 3490 159
488 20250508 103800 259926411 3495 3495 3495 3495 0
489 20250508 103700 259926411 3495 3495 3495 3495 0
490 20250508 103600 259926411 3495 3495 3495 3495 1
491 20250508 103500 259922916 3495 3495 3495 3495 32
492 20250508 103400 259811076 3490 3490 3490 3490 0
493 20250508 103300 259811076 3490 3490 3490 3490 0
494 20250508 103200 259811076 3490 3490 3490 3490 0
495 20250508 103100 259811076 3490 3490 3490 3490 0
496 20250508 103000 259811076 3490 3480 3490 3480 154
497 20250508 102900 259274256 3475 3475 3475 3475 2
498 20250508 102800 259267306 3480 3480 3480 3480 0
499 20250508 102700 259267306 3480 3495 3495 3475 535
500 20250508 102600 257399886 3495 3495 3495 3495 1
501 20250508 102500 257396391 3470 3485 3485 3470 2564
502 20250508 102400 248480581 3485 3490 3490 3485 200
503 20250508 102300 247783516 3485 3495 3495 3485 4000
504 20250508 102200 233837351 3500 3500 3500 3500 1
505 20250508 102100 233833851 3500 3500 3500 3500 0
506 20250508 102000 233833851 3500 3500 3500 3500 0
507 20250508 101900 233833851 3500 3500 3500 3500 20
508 20250508 101800 233763851 3500 3500 3500 3500 0
509 20250508 101700 233763851 3500 3500 3500 3500 0
510 20250508 101600 233763851 3500 3500 3500 3500 57
511 20250508 101500 233564351 3500 3505 3505 3500 230
512 20250508 101400 232758351 3510 3510 3510 3510 0
513 20250508 101300 232758351 3510 3510 3510 3510 0
514 20250508 101200 232758351 3510 3510 3510 3510 0
515 20250508 101100 232758351 3510 3510 3510 3510 3
516 20250508 101000 232747821 3510 3510 3510 3510 115
517 20250508 100900 232344171 3490 3505 3505 3490 8000
518 20250508 100800 204404011 3505 3505 3505 3505 0
519 20250508 100700 204404011 3505 3520 3520 3505 1200
520 20250508 100600 200193096 3515 3515 3515 3515 256
521 20250508 100500 199293256 3515 3515 3515 3515 1
522 20250508 100400 199289741 3515 3515 3515 3515 0
523 20250508 100300 199289741 3515 3515 3515 3515 102
524 20250508 100200 198931211 3510 3510 3510 3510 0
525 20250508 100100 198931211 3510 3515 3515 3510 146
526 20250508 100000 198418681 3510 3510 3510 3510 9
527 20250508 095900 198387091 3510 3510 3510 3510 59
528 20250508 095800 198180001 3510 3510 3510 3510 9
529 20250508 095700 198148411 3510 3510 3510 3510 0
530 20250508 095600 198148411 3510 3510 3510 3510 105
531 20250508 095500 197779861 3510 3510 3510 3510 0
532 20250508 095400 197779861 3510 3510 3510 3510 1
533 20250508 095300 197776351 3510 3510 3510 3510 0
534 20250508 095200 197776351 3510 3510 3510 3510 914
535 20250508 095100 194568211 3510 3510 3510 3510 28
536 20250508 095000 194469931 3505 3505 3505 3505 2
537 20250508 094900 194462921 3510 3510 3510 3510 600
538 20250508 094800 192356921 3510 3510 3510 3510 29
539 20250508 094700 192255131 3510 3510 3510 3510 0
540 20250508 094600 192255131 3510 3510 3510 3510 0
541 20250508 094500 192255131 3510 3510 3510 3510 299
542 20250508 094400 191205641 3505 3505 3505 3505 18
543 20250508 094300 191142551 3505 3505 3505 3505 32
544 20250508 094200 191030391 3505 3505 3505 3505 12
545 20250508 094100 190988331 3505 3505 3505 3505 0
546 20250508 094000 190988331 3505 3505 3505 3505 50
547 20250508 093900 190813081 3505 3505 3505 3505 455
548 20250508 093800 189218306 3490 3510 3510 3490 1025
549 20250508 093700 185640466 3500 3500 3500 3500 0
550 20250508 093600 185640466 3500 3500 3500 3500 5098
551 20250508 093500 167797466 3500 3500 3500 3500 110
552 20250508 093400 167412466 3510 3505 3510 3505 595
553 20250508 093300 165326521 3515 3515 3515 3515 0
554 20250508 093200 165326521 3515 3515 3515 3515 40
555 20250508 093100 165185921 3510 3510 3510 3510 1
556 20250508 093000 165182411 3500 3515 3515 3500 2049
557 20250508 092900 158010896 3500 3500 3500 3500 50
558 20250508 092800 157835896 3515 3500 3515 3500 30
559 20250508 092700 157730881 3500 3505 3505 3500 1462
560 20250508 092600 152613181 3515 3507 3515 3507 100
561 20250508 092500 152262125 3515 3515 3515 3515 50
562 20250508 092400 152086375 3510 3510 3510 3510 0
563 20250508 092300 152086375 3510 3510 3510 3510 0
564 20250508 092200 152086375 3510 3510 3515 3510 764
565 20250508 092100 149404730 3510 3510 3515 3510 556
566 20250508 092000 147453120 3510 3515 3515 3510 15
567 20250508 091900 147400410 3520 3500 3520 3500 3
568 20250508 091800 147389870 3500 3500 3500 3500 614
569 20250508 091700 145240870 3525 3520 3525 3520 348
570 20250508 091600 144014175 3525 3525 3525 3525 0
571 20250508 091500 144014175 3525 3500 3525 3500 310
572 20250508 091400 142923710 3495 3495 3495 3495 708
573 20250508 091300 140449250 3495 3495 3495 3495 512
574 20250508 091200 138659810 3500 3500 3500 3500 126
575 20250508 091100 138218810 3510 3500 3510 3500 990
576 20250508 091000 134749310 3500 3520 3520 3500 2896
577 20250508 090900 124606745 3525 3520 3525 3505 3203
578 20250508 090800 113319595 3525 3525 3525 3525 29
579 20250508 090700 113217370 3520 3500 3520 3500 1491
580 20250508 090600 107987670 3500 3505 3505 3500 3363
581 20250508 090500 96213565 3505 3530 3530 3505 12604
582 20250508 090400 51969665 3530 3530 3530 3530 468
583 20250508 090300 50317625 3535 3520 3535 3520 345
584 20250508 090200 49103075 3520 3515 3535 3515 3609
585 20250508 090100 36397930 3515 3530 3560 3515 7190
586 20250508 090000 10982480 3540 3530 3540 3520 3111