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
014130/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184400,107574900,3400,3400,3400,3400,1001
20250508,184300,107574900,3400,3400,3400,3400,0
20250508,184200,107574900,3400,3400,3400,3400,0
20250508,184100,107574900,3400,3400,3400,3400,0
20250508,184000,107574900,3400,3400,3400,3400,0
20250508,183900,107574900,3400,3400,3400,3400,0
20250508,183800,107574900,3400,3400,3400,3400,0
20250508,183700,107574900,3400,3400,3400,3400,0
20250508,183600,107574900,3400,3400,3400,3400,0
20250508,183500,107574900,3400,3400,3400,3400,0
20250508,183400,107574900,3400,3400,3400,3400,0
20250508,183300,107574900,3400,3400,3400,3400,0
20250508,183200,107574900,3400,3400,3400,3400,0
20250508,183100,107574900,3400,3400,3400,3400,0
20250508,183000,107574900,3400,3400,3400,3400,0
20250508,182900,107574900,3400,3400,3400,3400,0
20250508,182800,107574900,3400,3400,3400,3400,0
20250508,182700,107574900,3400,3400,3400,3400,0
20250508,182600,107574900,3400,3400,3400,3400,0
20250508,182500,107574900,3400,3400,3400,3400,0
20250508,182400,107574900,3400,3400,3400,3400,0
20250508,182300,107574900,3400,3400,3400,3400,0
20250508,182200,107574900,3400,3400,3400,3400,0
20250508,182100,107574900,3400,3400,3400,3400,0
20250508,182000,107574900,3400,3400,3400,3400,0
20250508,181900,107574900,3400,3400,3400,3400,0
20250508,181800,107574900,3400,3400,3400,3400,0
20250508,181700,107574900,3400,3400,3400,3400,0
20250508,181600,107574900,3400,3400,3400,3400,0
20250508,181500,107574900,3400,3400,3400,3400,0
20250508,181400,107574900,3400,3400,3400,3400,1001
20250508,181300,107574900,3400,3400,3400,3400,0
20250508,181200,107574900,3400,3400,3400,3400,0
20250508,181100,107574900,3400,3400,3400,3400,0
20250508,181000,107574900,3400,3400,3400,3400,0
20250508,180900,107574900,3400,3400,3400,3400,0
20250508,180800,107574900,3400,3400,3400,3400,0
20250508,180700,107574900,3400,3400,3400,3400,0
20250508,180600,107574900,3400,3400,3400,3400,0
20250508,180500,107574900,3400,3400,3400,3400,0
20250508,180400,107574900,3400,3400,3400,3400,0
20250508,180300,107574900,3400,3400,3400,3400,0
20250508,180200,107574900,3400,3400,3400,3400,0
20250508,180100,107574900,3400,3400,3400,3400,0
20250508,180000,107574900,3400,3400,3400,3400,0
20250508,175900,107574900,3400,3400,3400,3400,0
20250508,175800,107574900,3400,3400,3400,3400,0
20250508,175700,107574900,3400,3400,3400,3400,0
20250508,175600,107574900,3400,3400,3400,3400,0
20250508,175500,107574900,3400,3400,3400,3400,0
20250508,175400,107574900,3400,3400,3400,3400,0
20250508,175300,107574900,3400,3400,3400,3400,0
20250508,175200,107574900,3400,3400,3400,3400,0
20250508,175100,107574900,3400,3400,3400,3400,0
20250508,175000,107574900,3400,3400,3400,3400,0
20250508,174900,107574900,3400,3400,3400,3400,0
20250508,174800,107574900,3400,3400,3400,3400,0
20250508,174700,107574900,3400,3400,3400,3400,0
20250508,174600,107574900,3400,3400,3400,3400,0
20250508,174500,107574900,3400,3400,3400,3400,0
20250508,174400,107574900,3400,3400,3400,3400,1001
20250508,174300,107574900,3400,3400,3400,3400,0
20250508,174200,107574900,3400,3400,3400,3400,0
20250508,174100,107574900,3400,3400,3400,3400,0
20250508,174000,107574900,3400,3400,3400,3400,0
20250508,173900,107574900,3400,3400,3400,3400,0
20250508,173800,107574900,3400,3400,3400,3400,0
20250508,173700,107574900,3400,3400,3400,3400,0
20250508,173600,107574900,3400,3400,3400,3400,0
20250508,173500,107574900,3400,3400,3400,3400,0
20250508,173400,107574900,3400,3400,3400,3400,0
20250508,173300,107574900,3400,3400,3400,3400,0
20250508,173200,107574900,3400,3400,3400,3400,0
20250508,173100,107574900,3400,3400,3400,3400,0
20250508,173000,107574900,3400,3400,3400,3400,0
20250508,172900,107574900,3400,3400,3400,3400,0
20250508,172800,107574900,3400,3400,3400,3400,0
20250508,172700,107574900,3400,3400,3400,3400,0
20250508,172600,107574900,3400,3400,3400,3400,0
20250508,172500,107574900,3400,3400,3400,3400,0
20250508,172400,107574900,3400,3400,3400,3400,0
20250508,172300,107574900,3400,3400,3400,3400,0
20250508,172200,107574900,3400,3400,3400,3400,0
20250508,172100,107574900,3400,3400,3400,3400,0
20250508,172000,107574900,3400,3400,3400,3400,0
20250508,171900,107574900,3400,3400,3400,3400,0
20250508,171800,107574900,3400,3400,3400,3400,0
20250508,171700,107574900,3400,3400,3400,3400,0
20250508,171600,107574900,3400,3400,3400,3400,0
20250508,171500,107574900,3400,3400,3400,3400,0
20250508,171400,107574900,3400,3400,3400,3400,1001
20250508,171300,107574900,3400,3400,3400,3400,0
20250508,171200,107574900,3400,3400,3400,3400,0
20250508,171100,107574900,3400,3400,3400,3400,0
20250508,171000,107574900,3400,3400,3400,3400,0
20250508,170900,107574900,3400,3400,3400,3400,0
20250508,170800,107574900,3400,3400,3400,3400,0
20250508,170700,107574900,3400,3400,3400,3400,0
20250508,170600,107574900,3400,3400,3400,3400,0
20250508,170500,107574900,3400,3400,3400,3400,0
20250508,170400,107574900,3400,3400,3400,3400,0
20250508,170300,107574900,3400,3400,3400,3400,0
20250508,170200,107574900,3400,3400,3400,3400,0
20250508,170100,107574900,3400,3400,3400,3400,0
20250508,170000,107574900,3400,3400,3400,3400,0
20250508,165900,107574900,3400,3400,3400,3400,0
20250508,165800,107574900,3400,3400,3400,3400,0
20250508,165700,107574900,3400,3400,3400,3400,0
20250508,165600,107574900,3400,3400,3400,3400,0
20250508,165500,107574900,3400,3400,3400,3400,0
20250508,165400,107574900,3400,3400,3400,3400,0
20250508,165300,107574900,3400,3400,3400,3400,0
20250508,165200,107574900,3400,3400,3400,3400,0
20250508,165100,107574900,3400,3400,3400,3400,0
20250508,165000,107574900,3400,3400,3400,3400,0
20250508,164900,107574900,3400,3400,3400,3400,0
20250508,164800,107574900,3400,3400,3400,3400,0
20250508,164700,107574900,3400,3400,3400,3400,0
20250508,164600,107574900,3400,3400,3400,3400,0
20250508,164500,107574900,3400,3400,3400,3400,0
20250508,164400,107574900,3400,3400,3400,3400,1001
20250508,164300,107574900,3400,3400,3400,3400,0
20250508,164200,107574900,3400,3400,3400,3400,0
20250508,164100,107574900,3400,3400,3400,3400,0
20250508,164000,107574900,3400,3400,3400,3400,0
20250508,163900,107574900,3400,3400,3400,3400,0
20250508,163800,107574900,3400,3400,3400,3400,0
20250508,163700,107574900,3400,3400,3400,3400,0
20250508,163600,107574900,3400,3400,3400,3400,0
20250508,163500,107574900,3400,3400,3400,3400,0
20250508,163400,107574900,3400,3400,3400,3400,0
20250508,163300,107574900,3400,3400,3400,3400,0
20250508,163200,107574900,3400,3400,3400,3400,0
20250508,163100,107574900,3400,3400,3400,3400,0
20250508,163000,107574900,3400,3400,3400,3400,0
20250508,162900,107574900,3400,3400,3400,3400,0
20250508,162800,107574900,3400,3400,3400,3400,0
20250508,162700,107574900,3400,3400,3400,3400,0
20250508,162600,107574900,3400,3400,3400,3400,0
20250508,162500,107574900,3400,3400,3400,3400,0
20250508,162400,107574900,3400,3400,3400,3400,0
20250508,162300,107574900,3400,3400,3400,3400,0
20250508,162200,107574900,3400,3400,3400,3400,0
20250508,162100,107574900,3400,3400,3400,3400,0
20250508,162000,107574900,3400,3400,3400,3400,0
20250508,161900,107574900,3400,3400,3400,3400,0
20250508,161800,107574900,3400,3400,3400,3400,0
20250508,161700,107574900,3400,3400,3400,3400,0
20250508,161600,107574900,3400,3400,3400,3400,0
20250508,161500,107574900,3400,3400,3400,3400,0
20250508,161400,107574900,3400,3400,3400,3400,1001
20250508,161300,107574900,3400,3400,3400,3400,0
20250508,161200,107574900,3400,3400,3400,3400,0
20250508,161100,107574900,3400,3400,3400,3400,0
20250508,161000,107574900,3400,3400,3400,3400,0
20250508,160900,107574900,3400,3400,3400,3400,0
20250508,160800,107574900,3400,3400,3400,3400,0
20250508,160700,107574900,3400,3400,3400,3400,0
20250508,160600,107574900,3400,3400,3400,3400,0
20250508,160500,107574900,3400,3400,3400,3400,0
20250508,160400,107574900,3400,3400,3400,3400,0
20250508,160300,107574900,3400,3400,3400,3400,0
20250508,160200,107574900,3400,3400,3400,3400,0
20250508,160100,107574900,3400,3400,3400,3400,0
20250508,160000,107574900,3400,3400,3400,3400,0
20250508,155900,107574900,3400,3400,3400,3400,0
20250508,155800,107574900,3400,3400,3400,3400,0
20250508,155700,107574900,3400,3400,3400,3400,0
20250508,155600,107574900,3400,3400,3400,3400,0
20250508,155500,107574900,3400,3400,3400,3400,0
20250508,155400,107574900,3400,3400,3400,3400,0
20250508,155300,107574900,3400,3400,3400,3400,0
20250508,155200,107574900,3400,3400,3400,3400,0
20250508,155100,107574900,3400,3400,3400,3400,0
20250508,155000,107574900,3400,3400,3400,3400,0
20250508,154900,107574900,3400,3400,3400,3400,0
20250508,154800,107574900,3400,3400,3400,3400,0
20250508,154700,107574900,3400,3400,3400,3400,0
20250508,154600,107574900,3400,3400,3400,3400,0
20250508,154500,107574900,3400,3400,3400,3400,0
20250508,154400,107574900,3400,3400,3400,3400,1001
20250508,154300,107574900,3400,3400,3400,3400,0
20250508,154200,107574900,3400,3400,3400,3400,0
20250508,154100,107574900,3400,3400,3400,3400,0
20250508,154000,107574900,3400,3400,3400,3400,0
20250508,153900,107574900,3400,3400,3400,3400,0
20250508,153800,107574900,3400,3400,3400,3400,0
20250508,153700,107574900,3400,3400,3400,3400,0
20250508,153600,107574900,3400,3400,3400,3400,0
20250508,153500,107574900,3400,3400,3400,3400,0
20250508,153400,107574900,3400,3400,3400,3400,0
20250508,153300,107574900,3400,3400,3400,3400,0
20250508,153200,107574900,3400,3400,3400,3400,0
20250508,153100,107574900,3400,3400,3400,3400,0
20250508,153000,107574900,3400,3400,3400,3400,1001
20250508,152900,104171500,3410,3410,3410,3410,0
20250508,152800,104171500,3410,3410,3410,3410,0
20250508,152700,104171500,3410,3410,3410,3410,0
20250508,152600,104171500,3410,3410,3410,3410,0
20250508,152500,104171500,3410,3410,3410,3410,0
20250508,152400,104171500,3410,3410,3410,3410,0
20250508,152300,104171500,3410,3410,3410,3410,0
20250508,152200,104171500,3410,3410,3410,3410,0
20250508,152100,104171500,3410,3410,3410,3410,0
20250508,152000,104171500,3410,3410,3410,3410,0
20250508,151900,104171500,3410,3410,3410,3410,2
20250508,151800,104164680,3440,3440,3440,3440,0
20250508,151700,104164680,3440,3440,3440,3440,0
20250508,151600,104164680,3440,3440,3440,3435,73
20250508,151500,103913800,3435,3435,3435,3435,308
20250508,151400,102855820,3435,3435,3435,3435,0
20250508,151300,102855820,3435,3435,3435,3435,0
20250508,151200,102855820,3435,3435,3435,3435,0
20250508,151100,102855820,3435,3435,3435,3435,0
20250508,151000,102855820,3435,3430,3435,3430,200
20250508,150900,102169465,3430,3420,3430,3420,440
20250508,150800,100663895,3420,3420,3420,3420,0
20250508,150700,100663895,3420,3420,3420,3420,5
20250508,150600,100646795,3420,3420,3420,3420,0
20250508,150500,100646795,3420,3420,3420,3420,0
20250508,150400,100646795,3420,3420,3420,3420,0
20250508,150300,100646795,3420,3410,3420,3410,26
20250508,150200,100558075,3415,3420,3420,3415,108
20250508,150100,100189130,3415,3420,3420,3415,302
20250508,150000,99157790,3420,3420,3420,3415,321
20250508,145900,98061470,3430,3430,3430,3430,0
20250508,145800,98061470,3430,3425,3430,3425,22
20250508,145700,97986115,3425,3425,3425,3425,0
20250508,145600,97986115,3425,3425,3425,3425,0
20250508,145500,97986115,3425,3425,3425,3425,0
20250508,145400,97986115,3425,3425,3425,3425,108
20250508,145300,97616215,3425,3425,3425,3425,0
20250508,145200,97616215,3425,3425,3425,3425,0
20250508,145100,97616215,3425,3425,3425,3425,0
20250508,145000,97616215,3425,3425,3425,3425,0
20250508,144900,97616215,3425,3425,3425,3425,0
20250508,144800,97616215,3425,3425,3425,3425,0
20250508,144700,97616215,3425,3425,3425,3425,0
20250508,144600,97616215,3425,3410,3425,3410,571
20250508,144500,95662055,3420,3420,3420,3420,0
20250508,144400,95662055,3420,3420,3420,3420,1
20250508,144300,95658635,3420,3415,3420,3415,130
20250508,144200,95214670,3415,3390,3415,3390,96
20250508,144100,94888680,3390,3390,3390,3390,1
20250508,144000,94885290,3410,3400,3410,3400,30
20250508,143900,94783240,3390,3390,3390,3390,4
20250508,143800,94769680,3420,3420,3420,3420,0
20250508,143700,94769680,3420,3420,3420,3420,0
20250508,143600,94769680,3420,3420,3420,3420,0
20250508,143500,94769680,3420,3420,3420,3420,0
20250508,143400,94769680,3420,3420,3420,3420,0
20250508,143300,94769680,3420,3420,3420,3420,0
20250508,143200,94769680,3420,3420,3420,3420,0
20250508,143100,94769680,3420,3420,3420,3420,0
20250508,143000,94769680,3420,3420,3420,3420,0
20250508,142900,94769680,3420,3420,3420,3420,0
20250508,142800,94769680,3420,3420,3420,3420,0
20250508,142700,94769680,3420,3420,3420,3420,0
20250508,142600,94769680,3420,3420,3420,3420,0
20250508,142500,94769680,3420,3420,3420,3420,0
20250508,142400,94769680,3420,3400,3420,3400,30
20250508,142300,94667580,3400,3400,3400,3400,300
20250508,142200,93647580,3390,3390,3390,3390,0
20250508,142100,93647580,3390,3390,3390,3390,685
20250508,142000,91325430,3390,3395,3395,3390,467
20250508,141900,89741005,3395,3395,3395,3395,0
20250508,141800,89741005,3395,3395,3395,3395,0
20250508,141700,89741005,3395,3395,3395,3395,49
20250508,141600,89574650,3395,3395,3395,3395,251
20250508,141500,88722505,3400,3400,3400,3400,0
20250508,141400,88722505,3400,3400,3400,3400,0
20250508,141300,88722505,3400,3400,3400,3400,0
20250508,141200,88722505,3400,3415,3415,3400,714
20250508,141100,86294285,3410,3410,3410,3410,0
20250508,141000,86294285,3410,3410,3410,3410,0
20250508,140900,86294285,3410,3410,3410,3410,0
20250508,140800,86294285,3410,3410,3410,3410,0
20250508,140700,86294285,3410,3410,3410,3410,0
20250508,140600,86294285,3410,3410,3410,3410,0
20250508,140500,86294285,3410,3410,3410,3410,0
20250508,140400,86294285,3410,3410,3410,3410,0
20250508,140300,86294285,3410,3410,3410,3410,0
20250508,140200,86294285,3410,3410,3410,3410,0
20250508,140100,86294285,3410,3410,3410,3410,0
20250508,140000,86294285,3410,3410,3410,3410,4
20250508,135900,86280645,3420,3420,3420,3420,0
20250508,135800,86280645,3420,3420,3420,3420,0
20250508,135700,86280645,3420,3420,3420,3420,0
20250508,135600,86280645,3420,3420,3420,3420,0
20250508,135500,86280645,3420,3420,3420,3420,0
20250508,135400,86280645,3420,3420,3420,3420,0
20250508,135300,86280645,3420,3420,3420,3420,0
20250508,135200,86280645,3420,3420,3420,3420,0
20250508,135100,86280645,3420,3420,3420,3420,5
20250508,135000,86263545,3410,3410,3410,3395,1117
20250508,134900,82468350,3435,3435,3435,3435,0
20250508,134800,82468350,3435,3435,3435,3435,0
20250508,134700,82468350,3435,3435,3435,3435,0
20250508,134600,82468350,3435,3435,3435,3435,0
20250508,134500,82468350,3435,3435,3435,3435,0
20250508,134400,82468350,3435,3435,3435,3435,1
20250508,134300,82464915,3410,3410,3410,3410,76
20250508,134200,82205755,3435,3435,3435,3435,0
20250508,134100,82205755,3435,3435,3435,3435,0
20250508,134000,82205755,3435,3435,3435,3435,0
20250508,133900,82205755,3435,3435,3435,3435,0
20250508,133800,82205755,3435,3435,3435,3435,0
20250508,133700,82205755,3435,3435,3435,3435,0
20250508,133600,82205755,3435,3435,3435,3435,0
20250508,133500,82205755,3435,3435,3435,3435,3
20250508,133400,82195450,3435,3435,3435,3435,0
20250508,133300,82195450,3435,3435,3435,3435,10
20250508,133200,82161100,3405,3405,3405,3405,0
20250508,133100,82161100,3405,3405,3405,3405,1
20250508,133000,82157695,3430,3430,3430,3430,350
20250508,132900,80957195,3400,3400,3400,3400,0
20250508,132800,80957195,3400,3400,3400,3400,0
20250508,132700,80957195,3400,3400,3400,3400,309
20250508,132600,79906595,3400,3400,3400,3400,0
20250508,132500,79906595,3400,3400,3400,3400,0
20250508,132400,79906595,3400,3410,3410,3400,191
20250508,132300,79256945,3430,3430,3430,3430,0
20250508,132200,79256945,3430,3430,3430,3430,0
20250508,132100,79256945,3430,3430,3430,3430,0
20250508,132000,79256945,3430,3430,3430,3430,1
20250508,131900,79253515,3400,3400,3400,3400,1531
20250508,131800,74048115,3400,3400,3400,3400,0
20250508,131700,74048115,3400,3400,3400,3400,0
20250508,131600,74048115,3400,3400,3400,3400,2
20250508,131500,74041315,3400,3400,3400,3400,11
20250508,131400,74003915,3400,3400,3400,3400,232
20250508,131300,73215115,3400,3400,3400,3400,0
20250508,131200,73215115,3400,3410,3410,3400,493
20250508,131100,71538640,3440,3440,3440,3440,0
20250508,131000,71538640,3440,3430,3440,3430,60
20250508,130900,71332760,3400,3410,3410,3400,490
20250508,130800,69664840,3430,3430,3430,3430,0
20250508,130700,69664840,3430,3430,3430,3430,135
20250508,130600,69201790,3430,3445,3445,3400,5094
20250508,130500,51845535,3445,3445,3445,3445,0
20250508,130400,51845535,3445,3445,3445,3445,1
20250508,130300,51842090,3450,3450,3450,3450,0
20250508,130200,51842090,3450,3450,3450,3450,0
20250508,130100,51842090,3450,3445,3450,3445,20
20250508,130000,51773095,3475,3475,3475,3475,0
20250508,125900,51773095,3475,3475,3475,3475,0
20250508,125800,51773095,3475,3475,3475,3475,0
20250508,125700,51773095,3475,3475,3475,3475,0
20250508,125600,51773095,3475,3475,3475,3475,0
20250508,125500,51773095,3475,3475,3475,3475,0
20250508,125400,51773095,3475,3475,3475,3475,0
20250508,125300,51773095,3475,3475,3475,3475,0
20250508,125200,51773095,3475,3475,3475,3475,0
20250508,125100,51773095,3475,3475,3475,3475,0
20250508,125000,51773095,3475,3475,3475,3475,0
20250508,124900,51773095,3475,3475,3475,3475,0
20250508,124800,51773095,3475,3475,3475,3475,0
20250508,124700,51773095,3475,3475,3475,3475,0
20250508,124600,51773095,3475,3475,3475,3475,0
20250508,124500,51773095,3475,3475,3475,3475,0
20250508,124400,51773095,3475,3475,3475,3475,0
20250508,124300,51773095,3475,3475,3475,3475,0
20250508,124200,51773095,3475,3440,3475,3440,180
20250508,124100,51152940,3435,3435,3435,3435,1
20250508,124000,51149505,3445,3445,3445,3445,0
20250508,123900,51149505,3445,3445,3445,3445,0
20250508,123800,51149505,3445,3440,3445,3440,401
20250508,123700,49770055,3440,3440,3440,3440,0
20250508,123600,49770055,3440,3440,3440,3440,0
20250508,123500,49770055,3440,3440,3440,3440,0
20250508,123400,49770055,3440,3440,3440,3440,10
20250508,123300,49735655,3440,3440,3440,3440,0
20250508,123200,49735655,3440,3440,3440,3440,0
20250508,123100,49735655,3440,3440,3440,3440,2
20250508,123000,49728775,3440,3440,3440,3440,0
20250508,122900,49728775,3440,3440,3440,3440,20
20250508,122800,49659975,3435,3435,3435,3435,0
20250508,122700,49659975,3435,3435,3435,3435,0
20250508,122600,49659975,3435,3430,3435,3430,88
20250508,122500,49357845,3435,3435,3435,3435,0
20250508,122400,49357845,3435,3440,3440,3435,627
20250508,122300,47201065,3440,3440,3440,3440,0
20250508,122200,47201065,3440,3440,3440,3440,0
20250508,122100,47201065,3440,3440,3440,3440,0
20250508,122000,47201065,3440,3440,3440,3440,0
20250508,121900,47201065,3440,3440,3440,3440,0
20250508,121800,47201065,3440,3440,3440,3440,5
20250508,121700,47183865,3440,3440,3440,3440,0
20250508,121600,47183865,3440,3440,3440,3440,0
20250508,121500,47183865,3440,3440,3440,3440,0
20250508,121400,47183865,3440,3440,3440,3440,0
20250508,121300,47183865,3440,3440,3440,3440,10
20250508,121200,47149465,3430,3430,3430,3430,0
20250508,121100,47149465,3430,3430,3430,3430,1
20250508,121000,47146035,3440,3440,3440,3440,0
20250508,120900,47146035,3440,3440,3440,3440,0
20250508,120800,47146035,3440,3440,3440,3440,0
20250508,120700,47146035,3440,3440,3440,3440,0
20250508,120600,47146035,3440,3440,3440,3440,0
20250508,120500,47146035,3440,3440,3440,3440,0
20250508,120400,47146035,3440,3440,3440,3440,0
20250508,120300,47146035,3440,3440,3440,3440,0
20250508,120200,47146035,3440,3440,3440,3440,0
20250508,120100,47146035,3440,3440,3440,3440,1
20250508,120000,47142595,3440,3440,3440,3440,0
20250508,115900,47142595,3440,3440,3440,3440,30
20250508,115800,47039395,3440,3440,3440,3440,0
20250508,115700,47039395,3440,3440,3440,3440,0
20250508,115600,47039395,3440,3430,3440,3430,201
20250508,115500,46349510,3430,3430,3430,3430,0
20250508,115400,46349510,3430,3430,3430,3430,0
20250508,115300,46349510,3430,3430,3430,3430,0
20250508,115200,46349510,3430,3430,3430,3430,0
20250508,115100,46349510,3430,3430,3430,3430,0
20250508,115000,46349510,3430,3430,3430,3430,0
20250508,114900,46349510,3430,3430,3430,3430,0
20250508,114800,46349510,3430,3430,3430,3430,0
20250508,114700,46349510,3430,3430,3430,3430,0
20250508,114600,46349510,3430,3430,3430,3430,6
20250508,114500,46328930,3430,3425,3430,3420,3034
20250508,114400,35951205,3425,3425,3425,3425,0
20250508,114300,35951205,3425,3425,3425,3425,0
20250508,114200,35951205,3425,3425,3425,3425,0
20250508,114100,35951205,3425,3425,3425,3425,1
20250508,114000,35947780,3430,3430,3430,3430,30
20250508,113900,35844880,3430,3430,3430,3430,1
20250508,113800,35841450,3430,3430,3430,3430,0
20250508,113700,35841450,3430,3430,3430,3430,100
20250508,113600,35498450,3430,3425,3430,3425,301
20250508,113500,34467500,3430,3430,3430,3430,0
20250508,113400,34467500,3430,3430,3430,3430,0
20250508,113300,34467500,3430,3430,3430,3430,0
20250508,113200,34467500,3430,3430,3430,3430,0
20250508,113100,34467500,3430,3430,3430,3430,10
20250508,113000,34433200,3430,3430,3430,3430,0
20250508,112900,34433200,3430,3430,3430,3430,0
20250508,112800,34433200,3430,3430,3430,3430,0
20250508,112700,34433200,3430,3430,3430,3430,0
20250508,112600,34433200,3430,3430,3430,3430,0
20250508,112500,34433200,3430,3430,3430,3430,10
20250508,112400,34398900,3420,3425,3425,3420,1945
20250508,112300,27746500,3430,3430,3430,3430,0
20250508,112200,27746500,3430,3430,3430,3430,110
20250508,112100,27369200,3430,3430,3430,3430,154
20250508,112000,26840980,3430,3430,3430,3430,0
20250508,111900,26840980,3430,3430,3430,3430,0
20250508,111800,26840980,3430,3430,3430,3430,0
20250508,111700,26840980,3430,3430,3430,3430,0
20250508,111600,26840980,3430,3430,3430,3430,0
20250508,111500,26840980,3430,3430,3430,3430,14
20250508,111400,26792960,3435,3435,3435,3435,100
20250508,111300,26449460,3435,3425,3435,3425,601
20250508,111200,24390025,3430,3430,3430,3430,165
20250508,111100,23824075,3440,3440,3440,3440,12
20250508,111000,23782795,3445,3445,3445,3445,0
20250508,110900,23782795,3445,3445,3445,3445,7
20250508,110800,23758680,3450,3450,3450,3450,0
20250508,110700,23758680,3450,3450,3450,3450,0
20250508,110600,23758680,3450,3450,3450,3450,5
20250508,110500,23741430,3445,3445,3445,3445,0
20250508,110400,23741430,3445,3445,3445,3445,0
20250508,110300,23741430,3445,3445,3445,3445,0
20250508,110200,23741430,3445,3445,3445,3445,0
20250508,110100,23741430,3445,3445,3445,3445,1
20250508,110000,23737985,3455,3455,3455,3455,0
20250508,105900,23737985,3455,3455,3455,3455,0
20250508,105800,23737985,3455,3455,3455,3455,0
20250508,105700,23737985,3455,3455,3455,3455,0
20250508,105600,23737985,3455,3455,3455,3455,0
20250508,105500,23737985,3455,3455,3455,3455,0
20250508,105400,23737985,3455,3455,3455,3455,0
20250508,105300,23737985,3455,3455,3455,3455,0
20250508,105200,23737985,3455,3455,3455,3455,0
20250508,105100,23737985,3455,3455,3455,3455,0
20250508,105000,23737985,3455,3455,3455,3455,0
20250508,104900,23737985,3455,3455,3455,3455,0
20250508,104800,23737985,3455,3455,3455,3455,0
20250508,104700,23737985,3455,3450,3455,3450,5
20250508,104600,23720715,3450,3450,3450,3450,132
20250508,104500,23265315,3455,3455,3455,3455,0
20250508,104400,23265315,3455,3455,3455,3455,0
20250508,104300,23265315,3455,3455,3455,3455,0
20250508,104200,23265315,3455,3455,3455,3455,30
20250508,104100,23161665,3450,3450,3450,3450,0
20250508,104000,23161665,3450,3450,3450,3450,0
20250508,103900,23161665,3450,3450,3450,3450,0
20250508,103800,23161665,3450,3450,3450,3450,1
20250508,103700,23158215,3455,3455,3455,3455,1
20250508,103600,23154760,3460,3460,3460,3460,0
20250508,103500,23154760,3460,3460,3460,3460,0
20250508,103400,23154760,3460,3460,3460,3460,0
20250508,103300,23154760,3460,3460,3460,3460,10
20250508,103200,23120160,3450,3450,3450,3450,0
20250508,103100,23120160,3450,3450,3450,3450,1
20250508,103000,23116710,3465,3465,3465,3465,0
20250508,102900,23116710,3465,3465,3465,3465,0
20250508,102800,23116710,3465,3465,3465,3465,0
20250508,102700,23116710,3465,3465,3465,3465,10
20250508,102600,23082060,3450,3450,3450,3450,50
20250508,102500,22909560,3450,3450,3450,3450,5
20250508,102400,22892310,3475,3475,3475,3475,0
20250508,102300,22892310,3475,3475,3475,3475,0
20250508,102200,22892310,3475,3475,3475,3475,0
20250508,102100,22892310,3475,3475,3475,3475,0
20250508,102000,22892310,3475,3475,3475,3475,0
20250508,101900,22892310,3475,3475,3475,3475,0
20250508,101800,22892310,3475,3475,3475,3475,0
20250508,101700,22892310,3475,3475,3475,3475,5
20250508,101600,22874935,3485,3485,3485,3485,0
20250508,101500,22874935,3485,3485,3485,3485,0
20250508,101400,22874935,3485,3485,3485,3485,0
20250508,101300,22874935,3485,3485,3485,3485,0
20250508,101200,22874935,3485,3485,3485,3485,0
20250508,101100,22874935,3485,3485,3485,3485,0
20250508,101000,22874935,3485,3485,3485,3485,0
20250508,100900,22874935,3485,3485,3485,3485,0
20250508,100800,22874935,3485,3485,3485,3485,0
20250508,100700,22874935,3485,3485,3485,3485,0
20250508,100600,22874935,3485,3485,3485,3485,0
20250508,100500,22874935,3485,3485,3485,3485,0
20250508,100400,22874935,3485,3485,3485,3485,0
20250508,100300,22874935,3485,3485,3485,3485,0
20250508,100200,22874935,3485,3485,3485,3485,0
20250508,100100,22874935,3485,3485,3485,3485,0
20250508,100000,22874935,3485,3485,3485,3485,0
20250508,095900,22874935,3485,3485,3485,3485,0
20250508,095800,22874935,3485,3485,3485,3485,0
20250508,095700,22874935,3485,3485,3485,3485,0
20250508,095600,22874935,3485,3485,3485,3485,0
20250508,095500,22874935,3485,3485,3485,3485,0
20250508,095400,22874935,3485,3480,3485,3480,30
20250508,095300,22770510,3475,3470,3475,3470,40
20250508,095200,22631675,3450,3450,3450,3450,0
20250508,095100,22631675,3450,3450,3450,3450,1
20250508,095000,22628225,3450,3450,3450,3450,1860
20250508,094900,16211225,3475,3475,3475,3475,1
20250508,094800,16207750,3450,3450,3450,3450,0
20250508,094700,16207750,3450,3460,3460,3450,400
20250508,094600,14825330,3490,3490,3490,3490,0
20250508,094500,14825330,3490,3490,3490,3490,0
20250508,094400,14825330,3490,3490,3490,3490,0
20250508,094300,14825330,3490,3490,3490,3490,0
20250508,094200,14825330,3490,3490,3490,3490,0
20250508,094100,14825330,3490,3490,3490,3490,0
20250508,094000,14825330,3490,3490,3490,3490,0
20250508,093900,14825330,3490,3490,3490,3490,0
20250508,093800,14825330,3490,3490,3490,3490,0
20250508,093700,14825330,3490,3490,3490,3490,0
20250508,093600,14825330,3490,3490,3490,3490,0
20250508,093500,14825330,3490,3490,3490,3490,0
20250508,093400,14825330,3490,3490,3490,3490,0
20250508,093300,14825330,3490,3490,3490,3490,1
20250508,093200,14821840,3490,3480,3490,3480,50
20250508,093100,14647640,3455,3460,3480,3455,35
20250508,093000,14526685,3490,3490,3490,3490,0
20250508,092900,14526685,3490,3490,3490,3490,0
20250508,092800,14526685,3490,3490,3490,3490,0
20250508,092700,14526685,3490,3480,3490,3440,81
20250508,092600,14245075,3490,3490,3490,3490,0
20250508,092500,14245075,3490,3490,3490,3490,0
20250508,092400,14245075,3490,3490,3490,3490,0
20250508,092300,14245075,3490,3490,3490,3490,4
20250508,092200,14231115,3500,3500,3500,3500,0
20250508,092100,14231115,3500,3500,3500,3500,0
20250508,092000,14231115,3500,3500,3500,3500,0
20250508,091900,14231115,3500,3500,3500,3500,0
20250508,091800,14231115,3500,3500,3500,3500,0
20250508,091700,14231115,3500,3500,3500,3500,0
20250508,091600,14231115,3500,3500,3500,3500,0
20250508,091500,14231115,3500,3500,3500,3500,0
20250508,091400,14231115,3500,3500,3500,3500,0
20250508,091300,14231115,3500,3500,3500,3500,0
20250508,091200,14231115,3500,3500,3500,3500,0
20250508,091100,14231115,3500,3500,3500,3500,0
20250508,091000,14231115,3500,3500,3500,3500,0
20250508,090900,14231115,3500,3500,3500,3500,0
20250508,090800,14231115,3500,3500,3500,3500,0
20250508,090700,14231115,3500,3500,3500,3500,0
20250508,090600,14231115,3500,3490,3500,3490,132
20250508,090500,13769885,3490,3490,3490,3490,0
20250508,090400,13769885,3490,3490,3490,3490,0
20250508,090300,13769885,3490,3485,3495,3485,1878
20250508,090200,7215975,3440,3440,3440,3440,1027
20250508,090100,3683095,3420,3440,3440,3420,115
20250508,090000,3288640,3440,3440,3440,3440,956
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184400 107574900 3400 3400 3400 3400 1001
3 20250508 184300 107574900 3400 3400 3400 3400 0
4 20250508 184200 107574900 3400 3400 3400 3400 0
5 20250508 184100 107574900 3400 3400 3400 3400 0
6 20250508 184000 107574900 3400 3400 3400 3400 0
7 20250508 183900 107574900 3400 3400 3400 3400 0
8 20250508 183800 107574900 3400 3400 3400 3400 0
9 20250508 183700 107574900 3400 3400 3400 3400 0
10 20250508 183600 107574900 3400 3400 3400 3400 0
11 20250508 183500 107574900 3400 3400 3400 3400 0
12 20250508 183400 107574900 3400 3400 3400 3400 0
13 20250508 183300 107574900 3400 3400 3400 3400 0
14 20250508 183200 107574900 3400 3400 3400 3400 0
15 20250508 183100 107574900 3400 3400 3400 3400 0
16 20250508 183000 107574900 3400 3400 3400 3400 0
17 20250508 182900 107574900 3400 3400 3400 3400 0
18 20250508 182800 107574900 3400 3400 3400 3400 0
19 20250508 182700 107574900 3400 3400 3400 3400 0
20 20250508 182600 107574900 3400 3400 3400 3400 0
21 20250508 182500 107574900 3400 3400 3400 3400 0
22 20250508 182400 107574900 3400 3400 3400 3400 0
23 20250508 182300 107574900 3400 3400 3400 3400 0
24 20250508 182200 107574900 3400 3400 3400 3400 0
25 20250508 182100 107574900 3400 3400 3400 3400 0
26 20250508 182000 107574900 3400 3400 3400 3400 0
27 20250508 181900 107574900 3400 3400 3400 3400 0
28 20250508 181800 107574900 3400 3400 3400 3400 0
29 20250508 181700 107574900 3400 3400 3400 3400 0
30 20250508 181600 107574900 3400 3400 3400 3400 0
31 20250508 181500 107574900 3400 3400 3400 3400 0
32 20250508 181400 107574900 3400 3400 3400 3400 1001
33 20250508 181300 107574900 3400 3400 3400 3400 0
34 20250508 181200 107574900 3400 3400 3400 3400 0
35 20250508 181100 107574900 3400 3400 3400 3400 0
36 20250508 181000 107574900 3400 3400 3400 3400 0
37 20250508 180900 107574900 3400 3400 3400 3400 0
38 20250508 180800 107574900 3400 3400 3400 3400 0
39 20250508 180700 107574900 3400 3400 3400 3400 0
40 20250508 180600 107574900 3400 3400 3400 3400 0
41 20250508 180500 107574900 3400 3400 3400 3400 0
42 20250508 180400 107574900 3400 3400 3400 3400 0
43 20250508 180300 107574900 3400 3400 3400 3400 0
44 20250508 180200 107574900 3400 3400 3400 3400 0
45 20250508 180100 107574900 3400 3400 3400 3400 0
46 20250508 180000 107574900 3400 3400 3400 3400 0
47 20250508 175900 107574900 3400 3400 3400 3400 0
48 20250508 175800 107574900 3400 3400 3400 3400 0
49 20250508 175700 107574900 3400 3400 3400 3400 0
50 20250508 175600 107574900 3400 3400 3400 3400 0
51 20250508 175500 107574900 3400 3400 3400 3400 0
52 20250508 175400 107574900 3400 3400 3400 3400 0
53 20250508 175300 107574900 3400 3400 3400 3400 0
54 20250508 175200 107574900 3400 3400 3400 3400 0
55 20250508 175100 107574900 3400 3400 3400 3400 0
56 20250508 175000 107574900 3400 3400 3400 3400 0
57 20250508 174900 107574900 3400 3400 3400 3400 0
58 20250508 174800 107574900 3400 3400 3400 3400 0
59 20250508 174700 107574900 3400 3400 3400 3400 0
60 20250508 174600 107574900 3400 3400 3400 3400 0
61 20250508 174500 107574900 3400 3400 3400 3400 0
62 20250508 174400 107574900 3400 3400 3400 3400 1001
63 20250508 174300 107574900 3400 3400 3400 3400 0
64 20250508 174200 107574900 3400 3400 3400 3400 0
65 20250508 174100 107574900 3400 3400 3400 3400 0
66 20250508 174000 107574900 3400 3400 3400 3400 0
67 20250508 173900 107574900 3400 3400 3400 3400 0
68 20250508 173800 107574900 3400 3400 3400 3400 0
69 20250508 173700 107574900 3400 3400 3400 3400 0
70 20250508 173600 107574900 3400 3400 3400 3400 0
71 20250508 173500 107574900 3400 3400 3400 3400 0
72 20250508 173400 107574900 3400 3400 3400 3400 0
73 20250508 173300 107574900 3400 3400 3400 3400 0
74 20250508 173200 107574900 3400 3400 3400 3400 0
75 20250508 173100 107574900 3400 3400 3400 3400 0
76 20250508 173000 107574900 3400 3400 3400 3400 0
77 20250508 172900 107574900 3400 3400 3400 3400 0
78 20250508 172800 107574900 3400 3400 3400 3400 0
79 20250508 172700 107574900 3400 3400 3400 3400 0
80 20250508 172600 107574900 3400 3400 3400 3400 0
81 20250508 172500 107574900 3400 3400 3400 3400 0
82 20250508 172400 107574900 3400 3400 3400 3400 0
83 20250508 172300 107574900 3400 3400 3400 3400 0
84 20250508 172200 107574900 3400 3400 3400 3400 0
85 20250508 172100 107574900 3400 3400 3400 3400 0
86 20250508 172000 107574900 3400 3400 3400 3400 0
87 20250508 171900 107574900 3400 3400 3400 3400 0
88 20250508 171800 107574900 3400 3400 3400 3400 0
89 20250508 171700 107574900 3400 3400 3400 3400 0
90 20250508 171600 107574900 3400 3400 3400 3400 0
91 20250508 171500 107574900 3400 3400 3400 3400 0
92 20250508 171400 107574900 3400 3400 3400 3400 1001
93 20250508 171300 107574900 3400 3400 3400 3400 0
94 20250508 171200 107574900 3400 3400 3400 3400 0
95 20250508 171100 107574900 3400 3400 3400 3400 0
96 20250508 171000 107574900 3400 3400 3400 3400 0
97 20250508 170900 107574900 3400 3400 3400 3400 0
98 20250508 170800 107574900 3400 3400 3400 3400 0
99 20250508 170700 107574900 3400 3400 3400 3400 0
100 20250508 170600 107574900 3400 3400 3400 3400 0
101 20250508 170500 107574900 3400 3400 3400 3400 0
102 20250508 170400 107574900 3400 3400 3400 3400 0
103 20250508 170300 107574900 3400 3400 3400 3400 0
104 20250508 170200 107574900 3400 3400 3400 3400 0
105 20250508 170100 107574900 3400 3400 3400 3400 0
106 20250508 170000 107574900 3400 3400 3400 3400 0
107 20250508 165900 107574900 3400 3400 3400 3400 0
108 20250508 165800 107574900 3400 3400 3400 3400 0
109 20250508 165700 107574900 3400 3400 3400 3400 0
110 20250508 165600 107574900 3400 3400 3400 3400 0
111 20250508 165500 107574900 3400 3400 3400 3400 0
112 20250508 165400 107574900 3400 3400 3400 3400 0
113 20250508 165300 107574900 3400 3400 3400 3400 0
114 20250508 165200 107574900 3400 3400 3400 3400 0
115 20250508 165100 107574900 3400 3400 3400 3400 0
116 20250508 165000 107574900 3400 3400 3400 3400 0
117 20250508 164900 107574900 3400 3400 3400 3400 0
118 20250508 164800 107574900 3400 3400 3400 3400 0
119 20250508 164700 107574900 3400 3400 3400 3400 0
120 20250508 164600 107574900 3400 3400 3400 3400 0
121 20250508 164500 107574900 3400 3400 3400 3400 0
122 20250508 164400 107574900 3400 3400 3400 3400 1001
123 20250508 164300 107574900 3400 3400 3400 3400 0
124 20250508 164200 107574900 3400 3400 3400 3400 0
125 20250508 164100 107574900 3400 3400 3400 3400 0
126 20250508 164000 107574900 3400 3400 3400 3400 0
127 20250508 163900 107574900 3400 3400 3400 3400 0
128 20250508 163800 107574900 3400 3400 3400 3400 0
129 20250508 163700 107574900 3400 3400 3400 3400 0
130 20250508 163600 107574900 3400 3400 3400 3400 0
131 20250508 163500 107574900 3400 3400 3400 3400 0
132 20250508 163400 107574900 3400 3400 3400 3400 0
133 20250508 163300 107574900 3400 3400 3400 3400 0
134 20250508 163200 107574900 3400 3400 3400 3400 0
135 20250508 163100 107574900 3400 3400 3400 3400 0
136 20250508 163000 107574900 3400 3400 3400 3400 0
137 20250508 162900 107574900 3400 3400 3400 3400 0
138 20250508 162800 107574900 3400 3400 3400 3400 0
139 20250508 162700 107574900 3400 3400 3400 3400 0
140 20250508 162600 107574900 3400 3400 3400 3400 0
141 20250508 162500 107574900 3400 3400 3400 3400 0
142 20250508 162400 107574900 3400 3400 3400 3400 0
143 20250508 162300 107574900 3400 3400 3400 3400 0
144 20250508 162200 107574900 3400 3400 3400 3400 0
145 20250508 162100 107574900 3400 3400 3400 3400 0
146 20250508 162000 107574900 3400 3400 3400 3400 0
147 20250508 161900 107574900 3400 3400 3400 3400 0
148 20250508 161800 107574900 3400 3400 3400 3400 0
149 20250508 161700 107574900 3400 3400 3400 3400 0
150 20250508 161600 107574900 3400 3400 3400 3400 0
151 20250508 161500 107574900 3400 3400 3400 3400 0
152 20250508 161400 107574900 3400 3400 3400 3400 1001
153 20250508 161300 107574900 3400 3400 3400 3400 0
154 20250508 161200 107574900 3400 3400 3400 3400 0
155 20250508 161100 107574900 3400 3400 3400 3400 0
156 20250508 161000 107574900 3400 3400 3400 3400 0
157 20250508 160900 107574900 3400 3400 3400 3400 0
158 20250508 160800 107574900 3400 3400 3400 3400 0
159 20250508 160700 107574900 3400 3400 3400 3400 0
160 20250508 160600 107574900 3400 3400 3400 3400 0
161 20250508 160500 107574900 3400 3400 3400 3400 0
162 20250508 160400 107574900 3400 3400 3400 3400 0
163 20250508 160300 107574900 3400 3400 3400 3400 0
164 20250508 160200 107574900 3400 3400 3400 3400 0
165 20250508 160100 107574900 3400 3400 3400 3400 0
166 20250508 160000 107574900 3400 3400 3400 3400 0
167 20250508 155900 107574900 3400 3400 3400 3400 0
168 20250508 155800 107574900 3400 3400 3400 3400 0
169 20250508 155700 107574900 3400 3400 3400 3400 0
170 20250508 155600 107574900 3400 3400 3400 3400 0
171 20250508 155500 107574900 3400 3400 3400 3400 0
172 20250508 155400 107574900 3400 3400 3400 3400 0
173 20250508 155300 107574900 3400 3400 3400 3400 0
174 20250508 155200 107574900 3400 3400 3400 3400 0
175 20250508 155100 107574900 3400 3400 3400 3400 0
176 20250508 155000 107574900 3400 3400 3400 3400 0
177 20250508 154900 107574900 3400 3400 3400 3400 0
178 20250508 154800 107574900 3400 3400 3400 3400 0
179 20250508 154700 107574900 3400 3400 3400 3400 0
180 20250508 154600 107574900 3400 3400 3400 3400 0
181 20250508 154500 107574900 3400 3400 3400 3400 0
182 20250508 154400 107574900 3400 3400 3400 3400 1001
183 20250508 154300 107574900 3400 3400 3400 3400 0
184 20250508 154200 107574900 3400 3400 3400 3400 0
185 20250508 154100 107574900 3400 3400 3400 3400 0
186 20250508 154000 107574900 3400 3400 3400 3400 0
187 20250508 153900 107574900 3400 3400 3400 3400 0
188 20250508 153800 107574900 3400 3400 3400 3400 0
189 20250508 153700 107574900 3400 3400 3400 3400 0
190 20250508 153600 107574900 3400 3400 3400 3400 0
191 20250508 153500 107574900 3400 3400 3400 3400 0
192 20250508 153400 107574900 3400 3400 3400 3400 0
193 20250508 153300 107574900 3400 3400 3400 3400 0
194 20250508 153200 107574900 3400 3400 3400 3400 0
195 20250508 153100 107574900 3400 3400 3400 3400 0
196 20250508 153000 107574900 3400 3400 3400 3400 1001
197 20250508 152900 104171500 3410 3410 3410 3410 0
198 20250508 152800 104171500 3410 3410 3410 3410 0
199 20250508 152700 104171500 3410 3410 3410 3410 0
200 20250508 152600 104171500 3410 3410 3410 3410 0
201 20250508 152500 104171500 3410 3410 3410 3410 0
202 20250508 152400 104171500 3410 3410 3410 3410 0
203 20250508 152300 104171500 3410 3410 3410 3410 0
204 20250508 152200 104171500 3410 3410 3410 3410 0
205 20250508 152100 104171500 3410 3410 3410 3410 0
206 20250508 152000 104171500 3410 3410 3410 3410 0
207 20250508 151900 104171500 3410 3410 3410 3410 2
208 20250508 151800 104164680 3440 3440 3440 3440 0
209 20250508 151700 104164680 3440 3440 3440 3440 0
210 20250508 151600 104164680 3440 3440 3440 3435 73
211 20250508 151500 103913800 3435 3435 3435 3435 308
212 20250508 151400 102855820 3435 3435 3435 3435 0
213 20250508 151300 102855820 3435 3435 3435 3435 0
214 20250508 151200 102855820 3435 3435 3435 3435 0
215 20250508 151100 102855820 3435 3435 3435 3435 0
216 20250508 151000 102855820 3435 3430 3435 3430 200
217 20250508 150900 102169465 3430 3420 3430 3420 440
218 20250508 150800 100663895 3420 3420 3420 3420 0
219 20250508 150700 100663895 3420 3420 3420 3420 5
220 20250508 150600 100646795 3420 3420 3420 3420 0
221 20250508 150500 100646795 3420 3420 3420 3420 0
222 20250508 150400 100646795 3420 3420 3420 3420 0
223 20250508 150300 100646795 3420 3410 3420 3410 26
224 20250508 150200 100558075 3415 3420 3420 3415 108
225 20250508 150100 100189130 3415 3420 3420 3415 302
226 20250508 150000 99157790 3420 3420 3420 3415 321
227 20250508 145900 98061470 3430 3430 3430 3430 0
228 20250508 145800 98061470 3430 3425 3430 3425 22
229 20250508 145700 97986115 3425 3425 3425 3425 0
230 20250508 145600 97986115 3425 3425 3425 3425 0
231 20250508 145500 97986115 3425 3425 3425 3425 0
232 20250508 145400 97986115 3425 3425 3425 3425 108
233 20250508 145300 97616215 3425 3425 3425 3425 0
234 20250508 145200 97616215 3425 3425 3425 3425 0
235 20250508 145100 97616215 3425 3425 3425 3425 0
236 20250508 145000 97616215 3425 3425 3425 3425 0
237 20250508 144900 97616215 3425 3425 3425 3425 0
238 20250508 144800 97616215 3425 3425 3425 3425 0
239 20250508 144700 97616215 3425 3425 3425 3425 0
240 20250508 144600 97616215 3425 3410 3425 3410 571
241 20250508 144500 95662055 3420 3420 3420 3420 0
242 20250508 144400 95662055 3420 3420 3420 3420 1
243 20250508 144300 95658635 3420 3415 3420 3415 130
244 20250508 144200 95214670 3415 3390 3415 3390 96
245 20250508 144100 94888680 3390 3390 3390 3390 1
246 20250508 144000 94885290 3410 3400 3410 3400 30
247 20250508 143900 94783240 3390 3390 3390 3390 4
248 20250508 143800 94769680 3420 3420 3420 3420 0
249 20250508 143700 94769680 3420 3420 3420 3420 0
250 20250508 143600 94769680 3420 3420 3420 3420 0
251 20250508 143500 94769680 3420 3420 3420 3420 0
252 20250508 143400 94769680 3420 3420 3420 3420 0
253 20250508 143300 94769680 3420 3420 3420 3420 0
254 20250508 143200 94769680 3420 3420 3420 3420 0
255 20250508 143100 94769680 3420 3420 3420 3420 0
256 20250508 143000 94769680 3420 3420 3420 3420 0
257 20250508 142900 94769680 3420 3420 3420 3420 0
258 20250508 142800 94769680 3420 3420 3420 3420 0
259 20250508 142700 94769680 3420 3420 3420 3420 0
260 20250508 142600 94769680 3420 3420 3420 3420 0
261 20250508 142500 94769680 3420 3420 3420 3420 0
262 20250508 142400 94769680 3420 3400 3420 3400 30
263 20250508 142300 94667580 3400 3400 3400 3400 300
264 20250508 142200 93647580 3390 3390 3390 3390 0
265 20250508 142100 93647580 3390 3390 3390 3390 685
266 20250508 142000 91325430 3390 3395 3395 3390 467
267 20250508 141900 89741005 3395 3395 3395 3395 0
268 20250508 141800 89741005 3395 3395 3395 3395 0
269 20250508 141700 89741005 3395 3395 3395 3395 49
270 20250508 141600 89574650 3395 3395 3395 3395 251
271 20250508 141500 88722505 3400 3400 3400 3400 0
272 20250508 141400 88722505 3400 3400 3400 3400 0
273 20250508 141300 88722505 3400 3400 3400 3400 0
274 20250508 141200 88722505 3400 3415 3415 3400 714
275 20250508 141100 86294285 3410 3410 3410 3410 0
276 20250508 141000 86294285 3410 3410 3410 3410 0
277 20250508 140900 86294285 3410 3410 3410 3410 0
278 20250508 140800 86294285 3410 3410 3410 3410 0
279 20250508 140700 86294285 3410 3410 3410 3410 0
280 20250508 140600 86294285 3410 3410 3410 3410 0
281 20250508 140500 86294285 3410 3410 3410 3410 0
282 20250508 140400 86294285 3410 3410 3410 3410 0
283 20250508 140300 86294285 3410 3410 3410 3410 0
284 20250508 140200 86294285 3410 3410 3410 3410 0
285 20250508 140100 86294285 3410 3410 3410 3410 0
286 20250508 140000 86294285 3410 3410 3410 3410 4
287 20250508 135900 86280645 3420 3420 3420 3420 0
288 20250508 135800 86280645 3420 3420 3420 3420 0
289 20250508 135700 86280645 3420 3420 3420 3420 0
290 20250508 135600 86280645 3420 3420 3420 3420 0
291 20250508 135500 86280645 3420 3420 3420 3420 0
292 20250508 135400 86280645 3420 3420 3420 3420 0
293 20250508 135300 86280645 3420 3420 3420 3420 0
294 20250508 135200 86280645 3420 3420 3420 3420 0
295 20250508 135100 86280645 3420 3420 3420 3420 5
296 20250508 135000 86263545 3410 3410 3410 3395 1117
297 20250508 134900 82468350 3435 3435 3435 3435 0
298 20250508 134800 82468350 3435 3435 3435 3435 0
299 20250508 134700 82468350 3435 3435 3435 3435 0
300 20250508 134600 82468350 3435 3435 3435 3435 0
301 20250508 134500 82468350 3435 3435 3435 3435 0
302 20250508 134400 82468350 3435 3435 3435 3435 1
303 20250508 134300 82464915 3410 3410 3410 3410 76
304 20250508 134200 82205755 3435 3435 3435 3435 0
305 20250508 134100 82205755 3435 3435 3435 3435 0
306 20250508 134000 82205755 3435 3435 3435 3435 0
307 20250508 133900 82205755 3435 3435 3435 3435 0
308 20250508 133800 82205755 3435 3435 3435 3435 0
309 20250508 133700 82205755 3435 3435 3435 3435 0
310 20250508 133600 82205755 3435 3435 3435 3435 0
311 20250508 133500 82205755 3435 3435 3435 3435 3
312 20250508 133400 82195450 3435 3435 3435 3435 0
313 20250508 133300 82195450 3435 3435 3435 3435 10
314 20250508 133200 82161100 3405 3405 3405 3405 0
315 20250508 133100 82161100 3405 3405 3405 3405 1
316 20250508 133000 82157695 3430 3430 3430 3430 350
317 20250508 132900 80957195 3400 3400 3400 3400 0
318 20250508 132800 80957195 3400 3400 3400 3400 0
319 20250508 132700 80957195 3400 3400 3400 3400 309
320 20250508 132600 79906595 3400 3400 3400 3400 0
321 20250508 132500 79906595 3400 3400 3400 3400 0
322 20250508 132400 79906595 3400 3410 3410 3400 191
323 20250508 132300 79256945 3430 3430 3430 3430 0
324 20250508 132200 79256945 3430 3430 3430 3430 0
325 20250508 132100 79256945 3430 3430 3430 3430 0
326 20250508 132000 79256945 3430 3430 3430 3430 1
327 20250508 131900 79253515 3400 3400 3400 3400 1531
328 20250508 131800 74048115 3400 3400 3400 3400 0
329 20250508 131700 74048115 3400 3400 3400 3400 0
330 20250508 131600 74048115 3400 3400 3400 3400 2
331 20250508 131500 74041315 3400 3400 3400 3400 11
332 20250508 131400 74003915 3400 3400 3400 3400 232
333 20250508 131300 73215115 3400 3400 3400 3400 0
334 20250508 131200 73215115 3400 3410 3410 3400 493
335 20250508 131100 71538640 3440 3440 3440 3440 0
336 20250508 131000 71538640 3440 3430 3440 3430 60
337 20250508 130900 71332760 3400 3410 3410 3400 490
338 20250508 130800 69664840 3430 3430 3430 3430 0
339 20250508 130700 69664840 3430 3430 3430 3430 135
340 20250508 130600 69201790 3430 3445 3445 3400 5094
341 20250508 130500 51845535 3445 3445 3445 3445 0
342 20250508 130400 51845535 3445 3445 3445 3445 1
343 20250508 130300 51842090 3450 3450 3450 3450 0
344 20250508 130200 51842090 3450 3450 3450 3450 0
345 20250508 130100 51842090 3450 3445 3450 3445 20
346 20250508 130000 51773095 3475 3475 3475 3475 0
347 20250508 125900 51773095 3475 3475 3475 3475 0
348 20250508 125800 51773095 3475 3475 3475 3475 0
349 20250508 125700 51773095 3475 3475 3475 3475 0
350 20250508 125600 51773095 3475 3475 3475 3475 0
351 20250508 125500 51773095 3475 3475 3475 3475 0
352 20250508 125400 51773095 3475 3475 3475 3475 0
353 20250508 125300 51773095 3475 3475 3475 3475 0
354 20250508 125200 51773095 3475 3475 3475 3475 0
355 20250508 125100 51773095 3475 3475 3475 3475 0
356 20250508 125000 51773095 3475 3475 3475 3475 0
357 20250508 124900 51773095 3475 3475 3475 3475 0
358 20250508 124800 51773095 3475 3475 3475 3475 0
359 20250508 124700 51773095 3475 3475 3475 3475 0
360 20250508 124600 51773095 3475 3475 3475 3475 0
361 20250508 124500 51773095 3475 3475 3475 3475 0
362 20250508 124400 51773095 3475 3475 3475 3475 0
363 20250508 124300 51773095 3475 3475 3475 3475 0
364 20250508 124200 51773095 3475 3440 3475 3440 180
365 20250508 124100 51152940 3435 3435 3435 3435 1
366 20250508 124000 51149505 3445 3445 3445 3445 0
367 20250508 123900 51149505 3445 3445 3445 3445 0
368 20250508 123800 51149505 3445 3440 3445 3440 401
369 20250508 123700 49770055 3440 3440 3440 3440 0
370 20250508 123600 49770055 3440 3440 3440 3440 0
371 20250508 123500 49770055 3440 3440 3440 3440 0
372 20250508 123400 49770055 3440 3440 3440 3440 10
373 20250508 123300 49735655 3440 3440 3440 3440 0
374 20250508 123200 49735655 3440 3440 3440 3440 0
375 20250508 123100 49735655 3440 3440 3440 3440 2
376 20250508 123000 49728775 3440 3440 3440 3440 0
377 20250508 122900 49728775 3440 3440 3440 3440 20
378 20250508 122800 49659975 3435 3435 3435 3435 0
379 20250508 122700 49659975 3435 3435 3435 3435 0
380 20250508 122600 49659975 3435 3430 3435 3430 88
381 20250508 122500 49357845 3435 3435 3435 3435 0
382 20250508 122400 49357845 3435 3440 3440 3435 627
383 20250508 122300 47201065 3440 3440 3440 3440 0
384 20250508 122200 47201065 3440 3440 3440 3440 0
385 20250508 122100 47201065 3440 3440 3440 3440 0
386 20250508 122000 47201065 3440 3440 3440 3440 0
387 20250508 121900 47201065 3440 3440 3440 3440 0
388 20250508 121800 47201065 3440 3440 3440 3440 5
389 20250508 121700 47183865 3440 3440 3440 3440 0
390 20250508 121600 47183865 3440 3440 3440 3440 0
391 20250508 121500 47183865 3440 3440 3440 3440 0
392 20250508 121400 47183865 3440 3440 3440 3440 0
393 20250508 121300 47183865 3440 3440 3440 3440 10
394 20250508 121200 47149465 3430 3430 3430 3430 0
395 20250508 121100 47149465 3430 3430 3430 3430 1
396 20250508 121000 47146035 3440 3440 3440 3440 0
397 20250508 120900 47146035 3440 3440 3440 3440 0
398 20250508 120800 47146035 3440 3440 3440 3440 0
399 20250508 120700 47146035 3440 3440 3440 3440 0
400 20250508 120600 47146035 3440 3440 3440 3440 0
401 20250508 120500 47146035 3440 3440 3440 3440 0
402 20250508 120400 47146035 3440 3440 3440 3440 0
403 20250508 120300 47146035 3440 3440 3440 3440 0
404 20250508 120200 47146035 3440 3440 3440 3440 0
405 20250508 120100 47146035 3440 3440 3440 3440 1
406 20250508 120000 47142595 3440 3440 3440 3440 0
407 20250508 115900 47142595 3440 3440 3440 3440 30
408 20250508 115800 47039395 3440 3440 3440 3440 0
409 20250508 115700 47039395 3440 3440 3440 3440 0
410 20250508 115600 47039395 3440 3430 3440 3430 201
411 20250508 115500 46349510 3430 3430 3430 3430 0
412 20250508 115400 46349510 3430 3430 3430 3430 0
413 20250508 115300 46349510 3430 3430 3430 3430 0
414 20250508 115200 46349510 3430 3430 3430 3430 0
415 20250508 115100 46349510 3430 3430 3430 3430 0
416 20250508 115000 46349510 3430 3430 3430 3430 0
417 20250508 114900 46349510 3430 3430 3430 3430 0
418 20250508 114800 46349510 3430 3430 3430 3430 0
419 20250508 114700 46349510 3430 3430 3430 3430 0
420 20250508 114600 46349510 3430 3430 3430 3430 6
421 20250508 114500 46328930 3430 3425 3430 3420 3034
422 20250508 114400 35951205 3425 3425 3425 3425 0
423 20250508 114300 35951205 3425 3425 3425 3425 0
424 20250508 114200 35951205 3425 3425 3425 3425 0
425 20250508 114100 35951205 3425 3425 3425 3425 1
426 20250508 114000 35947780 3430 3430 3430 3430 30
427 20250508 113900 35844880 3430 3430 3430 3430 1
428 20250508 113800 35841450 3430 3430 3430 3430 0
429 20250508 113700 35841450 3430 3430 3430 3430 100
430 20250508 113600 35498450 3430 3425 3430 3425 301
431 20250508 113500 34467500 3430 3430 3430 3430 0
432 20250508 113400 34467500 3430 3430 3430 3430 0
433 20250508 113300 34467500 3430 3430 3430 3430 0
434 20250508 113200 34467500 3430 3430 3430 3430 0
435 20250508 113100 34467500 3430 3430 3430 3430 10
436 20250508 113000 34433200 3430 3430 3430 3430 0
437 20250508 112900 34433200 3430 3430 3430 3430 0
438 20250508 112800 34433200 3430 3430 3430 3430 0
439 20250508 112700 34433200 3430 3430 3430 3430 0
440 20250508 112600 34433200 3430 3430 3430 3430 0
441 20250508 112500 34433200 3430 3430 3430 3430 10
442 20250508 112400 34398900 3420 3425 3425 3420 1945
443 20250508 112300 27746500 3430 3430 3430 3430 0
444 20250508 112200 27746500 3430 3430 3430 3430 110
445 20250508 112100 27369200 3430 3430 3430 3430 154
446 20250508 112000 26840980 3430 3430 3430 3430 0
447 20250508 111900 26840980 3430 3430 3430 3430 0
448 20250508 111800 26840980 3430 3430 3430 3430 0
449 20250508 111700 26840980 3430 3430 3430 3430 0
450 20250508 111600 26840980 3430 3430 3430 3430 0
451 20250508 111500 26840980 3430 3430 3430 3430 14
452 20250508 111400 26792960 3435 3435 3435 3435 100
453 20250508 111300 26449460 3435 3425 3435 3425 601
454 20250508 111200 24390025 3430 3430 3430 3430 165
455 20250508 111100 23824075 3440 3440 3440 3440 12
456 20250508 111000 23782795 3445 3445 3445 3445 0
457 20250508 110900 23782795 3445 3445 3445 3445 7
458 20250508 110800 23758680 3450 3450 3450 3450 0
459 20250508 110700 23758680 3450 3450 3450 3450 0
460 20250508 110600 23758680 3450 3450 3450 3450 5
461 20250508 110500 23741430 3445 3445 3445 3445 0
462 20250508 110400 23741430 3445 3445 3445 3445 0
463 20250508 110300 23741430 3445 3445 3445 3445 0
464 20250508 110200 23741430 3445 3445 3445 3445 0
465 20250508 110100 23741430 3445 3445 3445 3445 1
466 20250508 110000 23737985 3455 3455 3455 3455 0
467 20250508 105900 23737985 3455 3455 3455 3455 0
468 20250508 105800 23737985 3455 3455 3455 3455 0
469 20250508 105700 23737985 3455 3455 3455 3455 0
470 20250508 105600 23737985 3455 3455 3455 3455 0
471 20250508 105500 23737985 3455 3455 3455 3455 0
472 20250508 105400 23737985 3455 3455 3455 3455 0
473 20250508 105300 23737985 3455 3455 3455 3455 0
474 20250508 105200 23737985 3455 3455 3455 3455 0
475 20250508 105100 23737985 3455 3455 3455 3455 0
476 20250508 105000 23737985 3455 3455 3455 3455 0
477 20250508 104900 23737985 3455 3455 3455 3455 0
478 20250508 104800 23737985 3455 3455 3455 3455 0
479 20250508 104700 23737985 3455 3450 3455 3450 5
480 20250508 104600 23720715 3450 3450 3450 3450 132
481 20250508 104500 23265315 3455 3455 3455 3455 0
482 20250508 104400 23265315 3455 3455 3455 3455 0
483 20250508 104300 23265315 3455 3455 3455 3455 0
484 20250508 104200 23265315 3455 3455 3455 3455 30
485 20250508 104100 23161665 3450 3450 3450 3450 0
486 20250508 104000 23161665 3450 3450 3450 3450 0
487 20250508 103900 23161665 3450 3450 3450 3450 0
488 20250508 103800 23161665 3450 3450 3450 3450 1
489 20250508 103700 23158215 3455 3455 3455 3455 1
490 20250508 103600 23154760 3460 3460 3460 3460 0
491 20250508 103500 23154760 3460 3460 3460 3460 0
492 20250508 103400 23154760 3460 3460 3460 3460 0
493 20250508 103300 23154760 3460 3460 3460 3460 10
494 20250508 103200 23120160 3450 3450 3450 3450 0
495 20250508 103100 23120160 3450 3450 3450 3450 1
496 20250508 103000 23116710 3465 3465 3465 3465 0
497 20250508 102900 23116710 3465 3465 3465 3465 0
498 20250508 102800 23116710 3465 3465 3465 3465 0
499 20250508 102700 23116710 3465 3465 3465 3465 10
500 20250508 102600 23082060 3450 3450 3450 3450 50
501 20250508 102500 22909560 3450 3450 3450 3450 5
502 20250508 102400 22892310 3475 3475 3475 3475 0
503 20250508 102300 22892310 3475 3475 3475 3475 0
504 20250508 102200 22892310 3475 3475 3475 3475 0
505 20250508 102100 22892310 3475 3475 3475 3475 0
506 20250508 102000 22892310 3475 3475 3475 3475 0
507 20250508 101900 22892310 3475 3475 3475 3475 0
508 20250508 101800 22892310 3475 3475 3475 3475 0
509 20250508 101700 22892310 3475 3475 3475 3475 5
510 20250508 101600 22874935 3485 3485 3485 3485 0
511 20250508 101500 22874935 3485 3485 3485 3485 0
512 20250508 101400 22874935 3485 3485 3485 3485 0
513 20250508 101300 22874935 3485 3485 3485 3485 0
514 20250508 101200 22874935 3485 3485 3485 3485 0
515 20250508 101100 22874935 3485 3485 3485 3485 0
516 20250508 101000 22874935 3485 3485 3485 3485 0
517 20250508 100900 22874935 3485 3485 3485 3485 0
518 20250508 100800 22874935 3485 3485 3485 3485 0
519 20250508 100700 22874935 3485 3485 3485 3485 0
520 20250508 100600 22874935 3485 3485 3485 3485 0
521 20250508 100500 22874935 3485 3485 3485 3485 0
522 20250508 100400 22874935 3485 3485 3485 3485 0
523 20250508 100300 22874935 3485 3485 3485 3485 0
524 20250508 100200 22874935 3485 3485 3485 3485 0
525 20250508 100100 22874935 3485 3485 3485 3485 0
526 20250508 100000 22874935 3485 3485 3485 3485 0
527 20250508 095900 22874935 3485 3485 3485 3485 0
528 20250508 095800 22874935 3485 3485 3485 3485 0
529 20250508 095700 22874935 3485 3485 3485 3485 0
530 20250508 095600 22874935 3485 3485 3485 3485 0
531 20250508 095500 22874935 3485 3485 3485 3485 0
532 20250508 095400 22874935 3485 3480 3485 3480 30
533 20250508 095300 22770510 3475 3470 3475 3470 40
534 20250508 095200 22631675 3450 3450 3450 3450 0
535 20250508 095100 22631675 3450 3450 3450 3450 1
536 20250508 095000 22628225 3450 3450 3450 3450 1860
537 20250508 094900 16211225 3475 3475 3475 3475 1
538 20250508 094800 16207750 3450 3450 3450 3450 0
539 20250508 094700 16207750 3450 3460 3460 3450 400
540 20250508 094600 14825330 3490 3490 3490 3490 0
541 20250508 094500 14825330 3490 3490 3490 3490 0
542 20250508 094400 14825330 3490 3490 3490 3490 0
543 20250508 094300 14825330 3490 3490 3490 3490 0
544 20250508 094200 14825330 3490 3490 3490 3490 0
545 20250508 094100 14825330 3490 3490 3490 3490 0
546 20250508 094000 14825330 3490 3490 3490 3490 0
547 20250508 093900 14825330 3490 3490 3490 3490 0
548 20250508 093800 14825330 3490 3490 3490 3490 0
549 20250508 093700 14825330 3490 3490 3490 3490 0
550 20250508 093600 14825330 3490 3490 3490 3490 0
551 20250508 093500 14825330 3490 3490 3490 3490 0
552 20250508 093400 14825330 3490 3490 3490 3490 0
553 20250508 093300 14825330 3490 3490 3490 3490 1
554 20250508 093200 14821840 3490 3480 3490 3480 50
555 20250508 093100 14647640 3455 3460 3480 3455 35
556 20250508 093000 14526685 3490 3490 3490 3490 0
557 20250508 092900 14526685 3490 3490 3490 3490 0
558 20250508 092800 14526685 3490 3490 3490 3490 0
559 20250508 092700 14526685 3490 3480 3490 3440 81
560 20250508 092600 14245075 3490 3490 3490 3490 0
561 20250508 092500 14245075 3490 3490 3490 3490 0
562 20250508 092400 14245075 3490 3490 3490 3490 0
563 20250508 092300 14245075 3490 3490 3490 3490 4
564 20250508 092200 14231115 3500 3500 3500 3500 0
565 20250508 092100 14231115 3500 3500 3500 3500 0
566 20250508 092000 14231115 3500 3500 3500 3500 0
567 20250508 091900 14231115 3500 3500 3500 3500 0
568 20250508 091800 14231115 3500 3500 3500 3500 0
569 20250508 091700 14231115 3500 3500 3500 3500 0
570 20250508 091600 14231115 3500 3500 3500 3500 0
571 20250508 091500 14231115 3500 3500 3500 3500 0
572 20250508 091400 14231115 3500 3500 3500 3500 0
573 20250508 091300 14231115 3500 3500 3500 3500 0
574 20250508 091200 14231115 3500 3500 3500 3500 0
575 20250508 091100 14231115 3500 3500 3500 3500 0
576 20250508 091000 14231115 3500 3500 3500 3500 0
577 20250508 090900 14231115 3500 3500 3500 3500 0
578 20250508 090800 14231115 3500 3500 3500 3500 0
579 20250508 090700 14231115 3500 3500 3500 3500 0
580 20250508 090600 14231115 3500 3490 3500 3490 132
581 20250508 090500 13769885 3490 3490 3490 3490 0
582 20250508 090400 13769885 3490 3490 3490 3490 0
583 20250508 090300 13769885 3490 3485 3495 3485 1878
584 20250508 090200 7215975 3440 3440 3440 3440 1027
585 20250508 090100 3683095 3420 3440 3440 3420 115
586 20250508 090000 3288640 3440 3440 3440 3440 956