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

588
016100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184600,45315140,2370,2370,2370,2370,1036
20250508,184500,45315140,2370,2370,2370,2370,0
20250508,184400,45315140,2370,2370,2370,2370,0
20250508,184300,45315140,2370,2370,2370,2370,0
20250508,184200,45315140,2370,2370,2370,2370,0
20250508,184100,45315140,2370,2370,2370,2370,0
20250508,184000,45315140,2370,2370,2370,2370,0
20250508,183900,45315140,2370,2370,2370,2370,0
20250508,183800,45315140,2370,2370,2370,2370,0
20250508,183700,45315140,2370,2370,2370,2370,0
20250508,183600,45315140,2370,2370,2370,2370,0
20250508,183500,45315140,2370,2370,2370,2370,0
20250508,183400,45315140,2370,2370,2370,2370,0
20250508,183300,45315140,2370,2370,2370,2370,0
20250508,183200,45315140,2370,2370,2370,2370,0
20250508,183100,45315140,2370,2370,2370,2370,0
20250508,183000,45315140,2370,2370,2370,2370,0
20250508,182900,45315140,2370,2370,2370,2370,0
20250508,182800,45315140,2370,2370,2370,2370,0
20250508,182700,45315140,2370,2370,2370,2370,0
20250508,182600,45315140,2370,2370,2370,2370,0
20250508,182500,45315140,2370,2370,2370,2370,0
20250508,182400,45315140,2370,2370,2370,2370,0
20250508,182300,45315140,2370,2370,2370,2370,0
20250508,182200,45315140,2370,2370,2370,2370,0
20250508,182100,45315140,2370,2370,2370,2370,0
20250508,182000,45315140,2370,2370,2370,2370,0
20250508,181900,45315140,2370,2370,2370,2370,0
20250508,181800,45315140,2370,2370,2370,2370,0
20250508,181700,45315140,2370,2370,2370,2370,0
20250508,181600,45315140,2370,2370,2370,2370,1036
20250508,181500,45315140,2370,2370,2370,2370,0
20250508,181400,45315140,2370,2370,2370,2370,0
20250508,181300,45315140,2370,2370,2370,2370,0
20250508,181200,45315140,2370,2370,2370,2370,0
20250508,181100,45315140,2370,2370,2370,2370,0
20250508,181000,45315140,2370,2370,2370,2370,0
20250508,180900,45315140,2370,2370,2370,2370,0
20250508,180800,45315140,2370,2370,2370,2370,0
20250508,180700,45315140,2370,2370,2370,2370,0
20250508,180600,45315140,2370,2370,2370,2370,0
20250508,180500,45315140,2370,2370,2370,2370,0
20250508,180400,45315140,2370,2370,2370,2370,0
20250508,180300,45315140,2370,2370,2370,2370,0
20250508,180200,45315140,2370,2370,2370,2370,0
20250508,180100,45315140,2370,2370,2370,2370,0
20250508,180000,45315140,2370,2370,2370,2370,0
20250508,175900,45315140,2370,2370,2370,2370,0
20250508,175800,45315140,2370,2370,2370,2370,0
20250508,175700,45315140,2370,2370,2370,2370,0
20250508,175600,45315140,2370,2370,2370,2370,0
20250508,175500,45315140,2370,2370,2370,2370,0
20250508,175400,45315140,2370,2370,2370,2370,0
20250508,175300,45315140,2370,2370,2370,2370,0
20250508,175200,45315140,2370,2370,2370,2370,0
20250508,175100,45315140,2370,2370,2370,2370,0
20250508,175000,45315140,2370,2370,2370,2370,0
20250508,174900,45315140,2370,2370,2370,2370,0
20250508,174800,45315140,2370,2370,2370,2370,0
20250508,174700,45315140,2370,2370,2370,2370,0
20250508,174600,45315140,2370,2370,2370,2370,1036
20250508,174500,45315140,2370,2370,2370,2370,0
20250508,174400,45315140,2370,2370,2370,2370,0
20250508,174300,45315140,2370,2370,2370,2370,0
20250508,174200,45315140,2370,2370,2370,2370,0
20250508,174100,45315140,2370,2370,2370,2370,0
20250508,174000,45315140,2370,2370,2370,2370,0
20250508,173900,45315140,2370,2370,2370,2370,0
20250508,173800,45315140,2370,2370,2370,2370,0
20250508,173700,45315140,2370,2370,2370,2370,0
20250508,173600,45315140,2370,2370,2370,2370,0
20250508,173500,45315140,2370,2370,2370,2370,0
20250508,173400,45315140,2370,2370,2370,2370,0
20250508,173300,45315140,2370,2370,2370,2370,0
20250508,173200,45315140,2370,2370,2370,2370,0
20250508,173100,45315140,2370,2370,2370,2370,0
20250508,173000,45315140,2370,2370,2370,2370,0
20250508,172900,45315140,2370,2370,2370,2370,0
20250508,172800,45315140,2370,2370,2370,2370,0
20250508,172700,45315140,2370,2370,2370,2370,0
20250508,172600,45315140,2370,2370,2370,2370,0
20250508,172500,45315140,2370,2370,2370,2370,0
20250508,172400,45315140,2370,2370,2370,2370,0
20250508,172300,45315140,2370,2370,2370,2370,0
20250508,172200,45315140,2370,2370,2370,2370,0
20250508,172100,45315140,2370,2370,2370,2370,0
20250508,172000,45315140,2370,2370,2370,2370,0
20250508,171900,45315140,2370,2370,2370,2370,0
20250508,171800,45315140,2370,2370,2370,2370,0
20250508,171700,45315140,2370,2370,2370,2370,0
20250508,171600,45315140,2370,2370,2370,2370,1036
20250508,171500,45315140,2370,2370,2370,2370,0
20250508,171400,45315140,2370,2370,2370,2370,0
20250508,171300,45315140,2370,2370,2370,2370,0
20250508,171200,45315140,2370,2370,2370,2370,0
20250508,171100,45315140,2370,2370,2370,2370,0
20250508,171000,45315140,2370,2370,2370,2370,0
20250508,170900,45315140,2370,2370,2370,2370,0
20250508,170800,45315140,2370,2370,2370,2370,0
20250508,170700,45315140,2370,2370,2370,2370,0
20250508,170600,45315140,2370,2370,2370,2370,0
20250508,170500,45315140,2370,2370,2370,2370,0
20250508,170400,45315140,2370,2370,2370,2370,0
20250508,170300,45315140,2370,2370,2370,2370,0
20250508,170200,45315140,2370,2370,2370,2370,0
20250508,170100,45315140,2370,2370,2370,2370,0
20250508,170000,45315140,2370,2370,2370,2370,0
20250508,165900,45315140,2370,2370,2370,2370,0
20250508,165800,45315140,2370,2370,2370,2370,0
20250508,165700,45315140,2370,2370,2370,2370,0
20250508,165600,45315140,2370,2370,2370,2370,0
20250508,165500,45315140,2370,2370,2370,2370,0
20250508,165400,45315140,2370,2370,2370,2370,0
20250508,165300,45315140,2370,2370,2370,2370,0
20250508,165200,45315140,2370,2370,2370,2370,0
20250508,165100,45315140,2370,2370,2370,2370,0
20250508,165000,45315140,2370,2370,2370,2370,0
20250508,164900,45315140,2370,2370,2370,2370,0
20250508,164800,45315140,2370,2370,2370,2370,0
20250508,164700,45315140,2370,2370,2370,2370,0
20250508,164600,45315140,2370,2370,2370,2370,1036
20250508,164500,45315140,2370,2370,2370,2370,0
20250508,164400,45315140,2370,2370,2370,2370,0
20250508,164300,45315140,2370,2370,2370,2370,0
20250508,164200,45315140,2370,2370,2370,2370,0
20250508,164100,45315140,2370,2370,2370,2370,0
20250508,164000,45315140,2370,2370,2370,2370,0
20250508,163900,45315140,2370,2370,2370,2370,0
20250508,163800,45315140,2370,2370,2370,2370,0
20250508,163700,45315140,2370,2370,2370,2370,0
20250508,163600,45315140,2370,2370,2370,2370,0
20250508,163500,45315140,2370,2370,2370,2370,0
20250508,163400,45315140,2370,2370,2370,2370,0
20250508,163300,45315140,2370,2370,2370,2370,0
20250508,163200,45315140,2370,2370,2370,2370,0
20250508,163100,45315140,2370,2370,2370,2370,0
20250508,163000,45315140,2370,2370,2370,2370,0
20250508,162900,45315140,2370,2370,2370,2370,0
20250508,162800,45315140,2370,2370,2370,2370,0
20250508,162700,45315140,2370,2370,2370,2370,0
20250508,162600,45315140,2370,2370,2370,2370,0
20250508,162500,45315140,2370,2370,2370,2370,0
20250508,162400,45315140,2370,2370,2370,2370,0
20250508,162300,45315140,2370,2370,2370,2370,0
20250508,162200,45315140,2370,2370,2370,2370,0
20250508,162100,45315140,2370,2370,2370,2370,0
20250508,162000,45315140,2370,2370,2370,2370,0
20250508,161900,45315140,2370,2370,2370,2370,0
20250508,161800,45315140,2370,2370,2370,2370,0
20250508,161700,45315140,2370,2370,2370,2370,0
20250508,161600,45315140,2370,2370,2370,2370,1036
20250508,161500,45315140,2370,2370,2370,2370,0
20250508,161400,45315140,2370,2370,2370,2370,0
20250508,161300,45315140,2370,2370,2370,2370,0
20250508,161200,45315140,2370,2370,2370,2370,0
20250508,161100,45315140,2370,2370,2370,2370,0
20250508,161000,45315140,2370,2370,2370,2370,0
20250508,160900,45315140,2370,2370,2370,2370,0
20250508,160800,45315140,2370,2370,2370,2370,0
20250508,160700,45315140,2370,2370,2370,2370,0
20250508,160600,45315140,2370,2370,2370,2370,0
20250508,160500,45315140,2370,2370,2370,2370,0
20250508,160400,45315140,2370,2370,2370,2370,0
20250508,160300,45315140,2370,2370,2370,2370,0
20250508,160200,45315140,2370,2370,2370,2370,0
20250508,160100,45315140,2370,2370,2370,2370,0
20250508,160000,45315140,2370,2370,2370,2370,0
20250508,155900,45315140,2370,2370,2370,2370,0
20250508,155800,45315140,2370,2370,2370,2370,0
20250508,155700,45315140,2370,2370,2370,2370,0
20250508,155600,45315140,2370,2370,2370,2370,0
20250508,155500,45315140,2370,2370,2370,2370,0
20250508,155400,45315140,2370,2370,2370,2370,0
20250508,155300,45315140,2370,2370,2370,2370,0
20250508,155200,45315140,2370,2370,2370,2370,0
20250508,155100,45315140,2370,2370,2370,2370,0
20250508,155000,45315140,2370,2370,2370,2370,0
20250508,154900,45315140,2370,2370,2370,2370,0
20250508,154800,45315140,2370,2370,2370,2370,0
20250508,154700,45315140,2370,2370,2370,2370,0
20250508,154600,45315140,2370,2370,2370,2370,1036
20250508,154500,45315140,2370,2370,2370,2370,0
20250508,154400,45315140,2370,2370,2370,2370,0
20250508,154300,45315140,2370,2370,2370,2370,0
20250508,154200,45315140,2370,2370,2370,2370,0
20250508,154100,45315140,2370,2370,2370,2370,0
20250508,154000,45315140,2370,2370,2370,2370,0
20250508,153900,45315140,2370,2370,2370,2370,0
20250508,153800,45315140,2370,2370,2370,2370,0
20250508,153700,45315140,2370,2370,2370,2370,0
20250508,153600,45315140,2370,2370,2370,2370,0
20250508,153500,45315140,2370,2370,2370,2370,0
20250508,153400,45315140,2370,2370,2370,2370,0
20250508,153300,45315140,2370,2370,2370,2370,0
20250508,153200,45315140,2370,2370,2370,2370,0
20250508,153100,45315140,2370,2370,2370,2370,0
20250508,153000,45315140,2370,2370,2370,2370,1036
20250508,152900,42859820,2380,2380,2380,2380,0
20250508,152800,42859820,2380,2380,2380,2380,0
20250508,152700,42859820,2380,2380,2380,2380,0
20250508,152600,42859820,2380,2380,2380,2380,0
20250508,152500,42859820,2380,2380,2380,2380,0
20250508,152400,42859820,2380,2380,2380,2380,0
20250508,152300,42859820,2380,2380,2380,2380,0
20250508,152200,42859820,2380,2380,2380,2380,0
20250508,152100,42859820,2380,2380,2380,2380,0
20250508,152000,42859820,2380,2380,2380,2380,0
20250508,151900,42859820,2380,2380,2380,2380,0
20250508,151800,42859820,2380,2380,2380,2380,0
20250508,151700,42859820,2380,2380,2380,2380,0
20250508,151600,42859820,2380,2380,2380,2380,0
20250508,151500,42859820,2380,2380,2380,2380,0
20250508,151400,42859820,2380,2380,2380,2380,1
20250508,151300,42857440,2375,2375,2375,2375,17
20250508,151200,42817065,2380,2380,2380,2380,0
20250508,151100,42817065,2380,2380,2380,2380,0
20250508,151000,42817065,2380,2380,2380,2380,0
20250508,150900,42817065,2380,2380,2380,2380,0
20250508,150800,42817065,2380,2380,2380,2380,0
20250508,150700,42817065,2380,2380,2380,2380,0
20250508,150600,42817065,2380,2380,2380,2380,0
20250508,150500,42817065,2380,2380,2380,2380,0
20250508,150400,42817065,2380,2380,2380,2380,0
20250508,150300,42817065,2380,2380,2380,2380,0
20250508,150200,42817065,2380,2380,2380,2380,0
20250508,150100,42817065,2380,2380,2380,2380,36
20250508,150000,42731385,2380,2380,2380,2380,0
20250508,145900,42731385,2380,2380,2380,2380,0
20250508,145800,42731385,2380,2380,2380,2380,0
20250508,145700,42731385,2380,2380,2380,2380,0
20250508,145600,42731385,2380,2380,2380,2380,0
20250508,145500,42731385,2380,2380,2380,2380,0
20250508,145400,42731385,2380,2380,2380,2380,0
20250508,145300,42731385,2380,2380,2380,2380,0
20250508,145200,42731385,2380,2380,2380,2380,0
20250508,145100,42731385,2380,2380,2380,2380,0
20250508,145000,42731385,2380,2380,2380,2380,0
20250508,144900,42731385,2380,2380,2380,2380,0
20250508,144800,42731385,2380,2380,2380,2380,0
20250508,144700,42731385,2380,2380,2380,2380,0
20250508,144600,42731385,2380,2380,2380,2380,0
20250508,144500,42731385,2380,2380,2380,2380,0
20250508,144400,42731385,2380,2380,2380,2380,18
20250508,144300,42688545,2380,2380,2380,2380,0
20250508,144200,42688545,2380,2380,2380,2380,0
20250508,144100,42688545,2380,2380,2380,2380,0
20250508,144000,42688545,2380,2380,2380,2380,0
20250508,143900,42688545,2380,2380,2380,2380,0
20250508,143800,42688545,2380,2380,2380,2380,0
20250508,143700,42688545,2380,2380,2380,2380,0
20250508,143600,42688545,2380,2380,2380,2380,1
20250508,143500,42686165,2375,2375,2375,2375,0
20250508,143400,42686165,2375,2375,2375,2375,0
20250508,143300,42686165,2375,2375,2375,2375,0
20250508,143200,42686165,2375,2375,2375,2375,0
20250508,143100,42686165,2375,2375,2375,2375,254
20250508,143000,42082915,2380,2380,2380,2380,18
20250508,142900,42040075,2380,2380,2380,2380,0
20250508,142800,42040075,2380,2380,2380,2380,0
20250508,142700,42040075,2380,2380,2380,2380,0
20250508,142600,42040075,2380,2380,2380,2380,0
20250508,142500,42040075,2380,2380,2380,2380,0
20250508,142400,42040075,2380,2380,2380,2380,0
20250508,142300,42040075,2380,2380,2380,2380,0
20250508,142200,42040075,2380,2380,2380,2380,0
20250508,142100,42040075,2380,2380,2380,2380,30
20250508,142000,41968675,2380,2380,2380,2380,0
20250508,141900,41968675,2380,2380,2380,2380,36
20250508,141800,41882995,2380,2380,2380,2380,36
20250508,141700,41797315,2380,2380,2380,2380,0
20250508,141600,41797315,2380,2380,2380,2380,0
20250508,141500,41797315,2380,2380,2380,2380,0
20250508,141400,41797315,2380,2380,2380,2380,0
20250508,141300,41797315,2380,2380,2380,2380,0
20250508,141200,41797315,2380,2380,2380,2380,0
20250508,141100,41797315,2380,2380,2380,2380,0
20250508,141000,41797315,2380,2380,2380,2380,18
20250508,140900,41754475,2380,2380,2380,2380,90
20250508,140800,41540275,2380,2380,2380,2375,126
20250508,140700,41240845,2375,2375,2375,2375,0
20250508,140600,41240845,2375,2375,2375,2375,43
20250508,140500,41138720,2380,2380,2380,2380,0
20250508,140400,41138720,2380,2380,2380,2380,120
20250508,140300,40853120,2380,2380,2380,2380,0
20250508,140200,40853120,2380,2380,2380,2380,0
20250508,140100,40853120,2380,2380,2380,2380,0
20250508,140000,40853120,2380,2380,2380,2380,0
20250508,135900,40853120,2380,2380,2380,2380,0
20250508,135800,40853120,2380,2380,2380,2380,0
20250508,135700,40853120,2380,2380,2380,2380,0
20250508,135600,40853120,2380,2380,2380,2380,0
20250508,135500,40853120,2380,2380,2380,2380,0
20250508,135400,40853120,2380,2380,2380,2380,0
20250508,135300,40853120,2380,2380,2380,2380,0
20250508,135200,40853120,2380,2380,2380,2380,0
20250508,135100,40853120,2380,2380,2380,2380,0
20250508,135000,40853120,2380,2380,2380,2380,0
20250508,134900,40853120,2380,2380,2380,2380,201
20250508,134800,40374740,2380,2380,2380,2380,70
20250508,134700,40208140,2380,2380,2380,2380,0
20250508,134600,40208140,2380,2380,2380,2380,0
20250508,134500,40208140,2380,2380,2380,2380,0
20250508,134400,40208140,2380,2380,2380,2380,0
20250508,134300,40208140,2380,2380,2380,2380,0
20250508,134200,40208140,2380,2380,2380,2380,0
20250508,134100,40208140,2380,2380,2380,2380,0
20250508,134000,40208140,2380,2380,2380,2380,0
20250508,133900,40208140,2380,2380,2380,2380,0
20250508,133800,40208140,2380,2380,2380,2380,0
20250508,133700,40208140,2380,2380,2380,2380,21
20250508,133600,40158160,2380,2380,2380,2380,0
20250508,133500,40158160,2380,2380,2380,2380,0
20250508,133400,40158160,2380,2380,2380,2380,0
20250508,133300,40158160,2380,2380,2380,2380,0
20250508,133200,40158160,2380,2380,2380,2380,0
20250508,133100,40158160,2380,2380,2380,2380,0
20250508,133000,40158160,2380,2380,2380,2380,0
20250508,132900,40158160,2380,2380,2380,2380,0
20250508,132800,40158160,2380,2380,2380,2380,0
20250508,132700,40158160,2380,2380,2380,2380,0
20250508,132600,40158160,2380,2380,2380,2380,0
20250508,132500,40158160,2380,2380,2380,2380,1
20250508,132400,40155780,2380,2380,2380,2380,5
20250508,132300,40143880,2380,2380,2380,2380,0
20250508,132200,40143880,2380,2380,2380,2380,0
20250508,132100,40143880,2380,2380,2380,2380,0
20250508,132000,40143880,2380,2380,2380,2380,0
20250508,131900,40143880,2380,2380,2380,2380,0
20250508,131800,40143880,2380,2380,2380,2380,0
20250508,131700,40143880,2380,2380,2380,2380,0
20250508,131600,40143880,2380,2380,2380,2380,0
20250508,131500,40143880,2380,2380,2380,2380,0
20250508,131400,40143880,2380,2380,2380,2380,0
20250508,131300,40143880,2380,2380,2380,2380,0
20250508,131200,40143880,2380,2380,2380,2380,0
20250508,131100,40143880,2380,2380,2380,2380,0
20250508,131000,40143880,2380,2380,2380,2380,0
20250508,130900,40143880,2380,2380,2380,2380,0
20250508,130800,40143880,2380,2380,2380,2380,0
20250508,130700,40143880,2380,2380,2380,2380,0
20250508,130600,40143880,2380,2380,2380,2380,0
20250508,130500,40143880,2380,2380,2380,2380,0
20250508,130400,40143880,2380,2380,2380,2380,0
20250508,130300,40143880,2380,2380,2380,2380,0
20250508,130200,40143880,2380,2380,2380,2380,37
20250508,130100,40055820,2380,2380,2380,2380,1
20250508,130000,40053440,2370,2370,2370,2370,0
20250508,125900,40053440,2370,2370,2370,2370,0
20250508,125800,40053440,2370,2370,2370,2370,0
20250508,125700,40053440,2370,2370,2370,2370,0
20250508,125600,40053440,2370,2370,2370,2370,44
20250508,125500,39949160,2375,2375,2375,2375,252
20250508,125400,39350660,2380,2380,2380,2380,467
20250508,125300,38239200,2380,2380,2380,2380,40
20250508,125200,38144000,2380,2380,2380,2380,0
20250508,125100,38144000,2380,2380,2380,2380,1
20250508,125000,38141620,2375,2380,2380,2375,70
20250508,124900,37975280,2375,2375,2375,2375,233
20250508,124800,37421905,2380,2380,2380,2380,0
20250508,124700,37421905,2380,2380,2380,2380,0
20250508,124600,37421905,2380,2380,2380,2380,0
20250508,124500,37421905,2380,2380,2380,2380,0
20250508,124400,37421905,2380,2380,2380,2380,100
20250508,124300,37183905,2380,2380,2380,2380,0
20250508,124200,37183905,2380,2380,2380,2380,0
20250508,124100,37183905,2380,2380,2380,2380,0
20250508,124000,37183905,2380,2380,2380,2380,0
20250508,123900,37183905,2380,2380,2380,2380,0
20250508,123800,37183905,2380,2380,2380,2380,1
20250508,123700,37181525,2375,2375,2375,2375,0
20250508,123600,37181525,2375,2375,2375,2375,0
20250508,123500,37181525,2375,2375,2375,2375,0
20250508,123400,37181525,2375,2375,2375,2375,378
20250508,123300,36283775,2380,2380,2380,2380,37
20250508,123200,36195715,2380,2380,2380,2380,100
20250508,123100,35957715,2380,2380,2380,2380,0
20250508,123000,35957715,2380,2380,2380,2380,0
20250508,122900,35957715,2380,2380,2380,2380,1
20250508,122800,35955335,2380,2380,2380,2380,51
20250508,122700,35833955,2380,2380,2380,2380,378
20250508,122600,34934315,2380,2380,2380,2380,10
20250508,122500,34910515,2380,2380,2380,2380,0
20250508,122400,34910515,2380,2380,2380,2380,90
20250508,122300,34696315,2380,2380,2380,2380,0
20250508,122200,34696315,2380,2380,2380,2380,0
20250508,122100,34696315,2380,2380,2380,2380,0
20250508,122000,34696315,2380,2380,2380,2380,0
20250508,121900,34696315,2380,2380,2380,2380,0
20250508,121800,34696315,2380,2380,2380,2380,0
20250508,121700,34696315,2380,2380,2380,2380,0
20250508,121600,34696315,2380,2380,2380,2380,100
20250508,121500,34458315,2380,2380,2380,2380,0
20250508,121400,34458315,2380,2380,2380,2380,0
20250508,121300,34458315,2380,2380,2380,2380,0
20250508,121200,34458315,2380,2380,2380,2380,5
20250508,121100,34446415,2375,2375,2375,2375,0
20250508,121000,34446415,2375,2375,2375,2375,50
20250508,120900,34327665,2375,2375,2375,2375,1
20250508,120800,34325290,2380,2380,2380,2380,0
20250508,120700,34325290,2380,2380,2380,2380,0
20250508,120600,34325290,2380,2380,2380,2380,0
20250508,120500,34325290,2380,2380,2380,2380,7
20250508,120400,34308630,2380,2380,2380,2380,0
20250508,120300,34308630,2380,2380,2380,2380,0
20250508,120200,34308630,2380,2380,2380,2380,0
20250508,120100,34308630,2380,2380,2380,2380,0
20250508,120000,34308630,2380,2380,2380,2380,0
20250508,115900,34308630,2380,2380,2380,2380,0
20250508,115800,34308630,2380,2380,2380,2380,0
20250508,115700,34308630,2380,2380,2380,2380,0
20250508,115600,34308630,2380,2380,2380,2380,0
20250508,115500,34308630,2380,2380,2380,2380,505
20250508,115400,33106730,2385,2385,2385,2385,0
20250508,115300,33106730,2385,2385,2385,2385,0
20250508,115200,33106730,2385,2385,2385,2385,0
20250508,115100,33106730,2385,2385,2385,2385,0
20250508,115000,33106730,2385,2385,2385,2385,0
20250508,114900,33106730,2385,2385,2385,2385,0
20250508,114800,33106730,2385,2385,2385,2385,0
20250508,114700,33106730,2385,2385,2385,2385,0
20250508,114600,33106730,2385,2385,2385,2385,0
20250508,114500,33106730,2385,2385,2385,2385,0
20250508,114400,33106730,2385,2385,2385,2385,0
20250508,114300,33106730,2385,2385,2385,2385,0
20250508,114200,33106730,2385,2385,2385,2385,0
20250508,114100,33106730,2385,2385,2385,2385,0
20250508,114000,33106730,2385,2385,2385,2385,0
20250508,113900,33106730,2385,2385,2385,2385,0
20250508,113800,33106730,2385,2385,2385,2385,0
20250508,113700,33106730,2385,2385,2385,2385,0
20250508,113600,33106730,2385,2385,2385,2385,0
20250508,113500,33106730,2385,2385,2385,2385,0
20250508,113400,33106730,2385,2385,2385,2385,0
20250508,113300,33106730,2385,2385,2385,2385,0
20250508,113200,33106730,2385,2385,2385,2385,0
20250508,113100,33106730,2385,2380,2385,2380,191
20250508,113000,32652145,2385,2385,2385,2385,0
20250508,112900,32652145,2385,2385,2385,2385,0
20250508,112800,32652145,2385,2385,2385,2385,18
20250508,112700,32609215,2385,2385,2385,2385,1
20250508,112600,32606830,2390,2390,2390,2390,0
20250508,112500,32606830,2390,2390,2390,2390,0
20250508,112400,32606830,2390,2390,2390,2390,0
20250508,112300,32606830,2390,2390,2390,2390,1
20250508,112200,32604440,2380,2380,2380,2380,0
20250508,112100,32604440,2380,2380,2380,2380,0
20250508,112000,32604440,2380,2385,2385,2380,620
20250508,111900,31126290,2390,2385,2390,2385,6
20250508,111800,31111975,2390,2385,2390,2385,68
20250508,111700,30949790,2390,2390,2390,2390,0
20250508,111600,30949790,2390,2390,2390,2390,0
20250508,111500,30949790,2390,2390,2390,2390,0
20250508,111400,30949790,2390,2390,2390,2390,0
20250508,111300,30949790,2390,2390,2390,2390,0
20250508,111200,30949790,2390,2390,2390,2390,0
20250508,111100,30949790,2390,2390,2390,2390,0
20250508,111000,30949790,2390,2390,2390,2390,0
20250508,110900,30949790,2390,2390,2390,2390,0
20250508,110800,30949790,2390,2390,2390,2390,10
20250508,110700,30925890,2395,2395,2395,2395,0
20250508,110600,30925890,2395,2395,2395,2395,0
20250508,110500,30925890,2395,2395,2395,2395,0
20250508,110400,30925890,2395,2395,2395,2395,0
20250508,110300,30925890,2395,2395,2395,2395,0
20250508,110200,30925890,2395,2395,2395,2395,0
20250508,110100,30925890,2395,2395,2395,2395,1
20250508,110000,30923495,2390,2390,2390,2390,50
20250508,105900,30803995,2395,2395,2395,2395,0
20250508,105800,30803995,2395,2395,2395,2395,0
20250508,105700,30803995,2395,2395,2395,2395,0
20250508,105600,30803995,2395,2395,2395,2395,0
20250508,105500,30803995,2395,2395,2395,2395,0
20250508,105400,30803995,2395,2395,2395,2395,0
20250508,105300,30803995,2395,2395,2395,2395,0
20250508,105200,30803995,2395,2390,2395,2390,212
20250508,105100,30297160,2390,2385,2390,2385,101
20250508,105000,30056270,2385,2380,2385,2380,6337
20250508,104900,14949325,2380,2380,2380,2380,0
20250508,104800,14949325,2380,2380,2380,2380,0
20250508,104700,14949325,2380,2380,2380,2380,0
20250508,104600,14949325,2380,2380,2380,2380,0
20250508,104500,14949325,2380,2380,2380,2380,0
20250508,104400,14949325,2380,2380,2380,2380,0
20250508,104300,14949325,2380,2380,2380,2380,0
20250508,104200,14949325,2380,2380,2380,2380,0
20250508,104100,14949325,2380,2380,2380,2380,0
20250508,104000,14949325,2380,2380,2380,2380,0
20250508,103900,14949325,2380,2380,2380,2380,1
20250508,103800,14946945,2380,2380,2380,2380,0
20250508,103700,14946945,2380,2375,2380,2375,1501
20250508,103600,11381320,2370,2370,2370,2370,0
20250508,103500,11381320,2370,2375,2375,2370,759
20250508,103400,9578930,2375,2375,2375,2375,0
20250508,103300,9578930,2375,2375,2375,2375,0
20250508,103200,9578930,2375,2375,2375,2375,0
20250508,103100,9578930,2375,2375,2375,2375,18
20250508,103000,9536180,2370,2370,2370,2370,1
20250508,102900,9533810,2370,2370,2370,2370,31
20250508,102800,9460340,2375,2375,2375,2375,0
20250508,102700,9460340,2375,2375,2375,2375,0
20250508,102600,9460340,2375,2375,2375,2375,10
20250508,102500,9436590,2375,2375,2375,2375,11
20250508,102400,9410465,2375,2375,2375,2375,0
20250508,102300,9410465,2375,2375,2375,2375,248
20250508,102200,8821465,2370,2370,2370,2370,49
20250508,102100,8705335,2370,2370,2370,2370,0
20250508,102000,8705335,2370,2370,2370,2370,0
20250508,101900,8705335,2370,2370,2370,2370,0
20250508,101800,8705335,2370,2370,2370,2370,1
20250508,101700,8702965,2365,2365,2365,2365,35
20250508,101600,8620190,2375,2375,2375,2375,0
20250508,101500,8620190,2375,2375,2375,2375,0
20250508,101400,8620190,2375,2365,2375,2365,20
20250508,101300,8572815,2365,2365,2365,2365,0
20250508,101200,8572815,2365,2365,2365,2365,50
20250508,101100,8454565,2365,2365,2365,2365,0
20250508,101000,8454565,2365,2365,2365,2365,0
20250508,100900,8454565,2365,2365,2365,2365,0
20250508,100800,8454565,2365,2365,2365,2365,74
20250508,100700,8279555,2365,2365,2365,2365,1235
20250508,100600,5358780,2365,2365,2365,2365,2
20250508,100500,5354050,2360,2365,2365,2360,78
20250508,100400,5169585,2365,2365,2365,2365,0
20250508,100300,5169585,2365,2365,2365,2365,10
20250508,100200,5145935,2365,2365,2365,2365,77
20250508,100100,4963830,2365,2365,2365,2365,1
20250508,100000,4961465,2360,2360,2360,2360,310
20250508,095900,4229865,2360,2360,2360,2360,1
20250508,095800,4227505,2360,2360,2360,2360,1
20250508,095700,4225145,2360,2360,2360,2360,115
20250508,095600,3953745,2360,2360,2360,2360,0
20250508,095500,3953745,2360,2360,2360,2360,0
20250508,095400,3953745,2360,2360,2360,2360,0
20250508,095300,3953745,2360,2360,2360,2360,0
20250508,095200,3953745,2360,2360,2360,2360,0
20250508,095100,3953745,2360,2360,2360,2360,0
20250508,095000,3953745,2360,2360,2360,2355,3
20250508,094900,3946670,2360,2360,2360,2360,0
20250508,094800,3946670,2360,2360,2360,2360,0
20250508,094700,3946670,2360,2360,2360,2360,0
20250508,094600,3946670,2360,2360,2360,2360,0
20250508,094500,3946670,2360,2360,2360,2360,0
20250508,094400,3946670,2360,2360,2360,2360,0
20250508,094300,3946670,2360,2360,2360,2360,5
20250508,094200,3934870,2360,2360,2360,2360,307
20250508,094100,3210350,2360,2360,2360,2360,0
20250508,094000,3210350,2360,2360,2360,2360,0
20250508,093900,3210350,2360,2360,2360,2360,100
20250508,093800,2974350,2360,2360,2360,2360,0
20250508,093700,2974350,2360,2360,2360,2360,0
20250508,093600,2974350,2360,2360,2360,2360,0
20250508,093500,2974350,2360,2360,2360,2360,0
20250508,093400,2974350,2360,2360,2360,2360,0
20250508,093300,2974350,2360,2360,2360,2360,0
20250508,093200,2974350,2360,2360,2360,2360,459
20250508,093100,1891110,2365,2365,2365,2365,0
20250508,093000,1891110,2365,2365,2365,2365,0
20250508,092900,1891110,2365,2365,2365,2365,0
20250508,092800,1891110,2365,2365,2365,2365,0
20250508,092700,1891110,2365,2365,2365,2365,0
20250508,092600,1891110,2365,2365,2365,2365,0
20250508,092500,1891110,2365,2365,2365,2365,0
20250508,092400,1891110,2365,2365,2365,2365,0
20250508,092300,1891110,2365,2365,2365,2365,0
20250508,092200,1891110,2365,2365,2365,2365,0
20250508,092100,1891110,2365,2365,2365,2365,7
20250508,092000,1874555,2365,2365,2365,2365,0
20250508,091900,1874555,2365,2365,2365,2365,0
20250508,091800,1874555,2365,2365,2365,2365,0
20250508,091700,1874555,2365,2365,2365,2365,33
20250508,091600,1796510,2365,2365,2365,2365,147
20250508,091500,1448855,2385,2385,2385,2385,0
20250508,091400,1448855,2385,2385,2385,2385,0
20250508,091300,1448855,2385,2385,2385,2385,0
20250508,091200,1448855,2385,2385,2385,2385,0
20250508,091100,1448855,2385,2385,2385,2385,0
20250508,091000,1448855,2385,2385,2385,2385,0
20250508,090900,1448855,2385,2385,2385,2385,10
20250508,090800,1425005,2385,2385,2385,2385,36
20250508,090700,1339145,2385,2385,2385,2385,0
20250508,090600,1339145,2385,2385,2385,2385,0
20250508,090500,1339145,2385,2385,2385,2385,2
20250508,090400,1334375,2390,2390,2390,2390,0
20250508,090300,1334375,2390,2380,2390,2380,4
20250508,090200,1324840,2375,2370,2375,2370,509
20250508,090100,118500,2370,2370,2370,2370,0
20250508,090000,118500,2370,2370,2370,2370,50
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184600 45315140 2370 2370 2370 2370 1036
3 20250508 184500 45315140 2370 2370 2370 2370 0
4 20250508 184400 45315140 2370 2370 2370 2370 0
5 20250508 184300 45315140 2370 2370 2370 2370 0
6 20250508 184200 45315140 2370 2370 2370 2370 0
7 20250508 184100 45315140 2370 2370 2370 2370 0
8 20250508 184000 45315140 2370 2370 2370 2370 0
9 20250508 183900 45315140 2370 2370 2370 2370 0
10 20250508 183800 45315140 2370 2370 2370 2370 0
11 20250508 183700 45315140 2370 2370 2370 2370 0
12 20250508 183600 45315140 2370 2370 2370 2370 0
13 20250508 183500 45315140 2370 2370 2370 2370 0
14 20250508 183400 45315140 2370 2370 2370 2370 0
15 20250508 183300 45315140 2370 2370 2370 2370 0
16 20250508 183200 45315140 2370 2370 2370 2370 0
17 20250508 183100 45315140 2370 2370 2370 2370 0
18 20250508 183000 45315140 2370 2370 2370 2370 0
19 20250508 182900 45315140 2370 2370 2370 2370 0
20 20250508 182800 45315140 2370 2370 2370 2370 0
21 20250508 182700 45315140 2370 2370 2370 2370 0
22 20250508 182600 45315140 2370 2370 2370 2370 0
23 20250508 182500 45315140 2370 2370 2370 2370 0
24 20250508 182400 45315140 2370 2370 2370 2370 0
25 20250508 182300 45315140 2370 2370 2370 2370 0
26 20250508 182200 45315140 2370 2370 2370 2370 0
27 20250508 182100 45315140 2370 2370 2370 2370 0
28 20250508 182000 45315140 2370 2370 2370 2370 0
29 20250508 181900 45315140 2370 2370 2370 2370 0
30 20250508 181800 45315140 2370 2370 2370 2370 0
31 20250508 181700 45315140 2370 2370 2370 2370 0
32 20250508 181600 45315140 2370 2370 2370 2370 1036
33 20250508 181500 45315140 2370 2370 2370 2370 0
34 20250508 181400 45315140 2370 2370 2370 2370 0
35 20250508 181300 45315140 2370 2370 2370 2370 0
36 20250508 181200 45315140 2370 2370 2370 2370 0
37 20250508 181100 45315140 2370 2370 2370 2370 0
38 20250508 181000 45315140 2370 2370 2370 2370 0
39 20250508 180900 45315140 2370 2370 2370 2370 0
40 20250508 180800 45315140 2370 2370 2370 2370 0
41 20250508 180700 45315140 2370 2370 2370 2370 0
42 20250508 180600 45315140 2370 2370 2370 2370 0
43 20250508 180500 45315140 2370 2370 2370 2370 0
44 20250508 180400 45315140 2370 2370 2370 2370 0
45 20250508 180300 45315140 2370 2370 2370 2370 0
46 20250508 180200 45315140 2370 2370 2370 2370 0
47 20250508 180100 45315140 2370 2370 2370 2370 0
48 20250508 180000 45315140 2370 2370 2370 2370 0
49 20250508 175900 45315140 2370 2370 2370 2370 0
50 20250508 175800 45315140 2370 2370 2370 2370 0
51 20250508 175700 45315140 2370 2370 2370 2370 0
52 20250508 175600 45315140 2370 2370 2370 2370 0
53 20250508 175500 45315140 2370 2370 2370 2370 0
54 20250508 175400 45315140 2370 2370 2370 2370 0
55 20250508 175300 45315140 2370 2370 2370 2370 0
56 20250508 175200 45315140 2370 2370 2370 2370 0
57 20250508 175100 45315140 2370 2370 2370 2370 0
58 20250508 175000 45315140 2370 2370 2370 2370 0
59 20250508 174900 45315140 2370 2370 2370 2370 0
60 20250508 174800 45315140 2370 2370 2370 2370 0
61 20250508 174700 45315140 2370 2370 2370 2370 0
62 20250508 174600 45315140 2370 2370 2370 2370 1036
63 20250508 174500 45315140 2370 2370 2370 2370 0
64 20250508 174400 45315140 2370 2370 2370 2370 0
65 20250508 174300 45315140 2370 2370 2370 2370 0
66 20250508 174200 45315140 2370 2370 2370 2370 0
67 20250508 174100 45315140 2370 2370 2370 2370 0
68 20250508 174000 45315140 2370 2370 2370 2370 0
69 20250508 173900 45315140 2370 2370 2370 2370 0
70 20250508 173800 45315140 2370 2370 2370 2370 0
71 20250508 173700 45315140 2370 2370 2370 2370 0
72 20250508 173600 45315140 2370 2370 2370 2370 0
73 20250508 173500 45315140 2370 2370 2370 2370 0
74 20250508 173400 45315140 2370 2370 2370 2370 0
75 20250508 173300 45315140 2370 2370 2370 2370 0
76 20250508 173200 45315140 2370 2370 2370 2370 0
77 20250508 173100 45315140 2370 2370 2370 2370 0
78 20250508 173000 45315140 2370 2370 2370 2370 0
79 20250508 172900 45315140 2370 2370 2370 2370 0
80 20250508 172800 45315140 2370 2370 2370 2370 0
81 20250508 172700 45315140 2370 2370 2370 2370 0
82 20250508 172600 45315140 2370 2370 2370 2370 0
83 20250508 172500 45315140 2370 2370 2370 2370 0
84 20250508 172400 45315140 2370 2370 2370 2370 0
85 20250508 172300 45315140 2370 2370 2370 2370 0
86 20250508 172200 45315140 2370 2370 2370 2370 0
87 20250508 172100 45315140 2370 2370 2370 2370 0
88 20250508 172000 45315140 2370 2370 2370 2370 0
89 20250508 171900 45315140 2370 2370 2370 2370 0
90 20250508 171800 45315140 2370 2370 2370 2370 0
91 20250508 171700 45315140 2370 2370 2370 2370 0
92 20250508 171600 45315140 2370 2370 2370 2370 1036
93 20250508 171500 45315140 2370 2370 2370 2370 0
94 20250508 171400 45315140 2370 2370 2370 2370 0
95 20250508 171300 45315140 2370 2370 2370 2370 0
96 20250508 171200 45315140 2370 2370 2370 2370 0
97 20250508 171100 45315140 2370 2370 2370 2370 0
98 20250508 171000 45315140 2370 2370 2370 2370 0
99 20250508 170900 45315140 2370 2370 2370 2370 0
100 20250508 170800 45315140 2370 2370 2370 2370 0
101 20250508 170700 45315140 2370 2370 2370 2370 0
102 20250508 170600 45315140 2370 2370 2370 2370 0
103 20250508 170500 45315140 2370 2370 2370 2370 0
104 20250508 170400 45315140 2370 2370 2370 2370 0
105 20250508 170300 45315140 2370 2370 2370 2370 0
106 20250508 170200 45315140 2370 2370 2370 2370 0
107 20250508 170100 45315140 2370 2370 2370 2370 0
108 20250508 170000 45315140 2370 2370 2370 2370 0
109 20250508 165900 45315140 2370 2370 2370 2370 0
110 20250508 165800 45315140 2370 2370 2370 2370 0
111 20250508 165700 45315140 2370 2370 2370 2370 0
112 20250508 165600 45315140 2370 2370 2370 2370 0
113 20250508 165500 45315140 2370 2370 2370 2370 0
114 20250508 165400 45315140 2370 2370 2370 2370 0
115 20250508 165300 45315140 2370 2370 2370 2370 0
116 20250508 165200 45315140 2370 2370 2370 2370 0
117 20250508 165100 45315140 2370 2370 2370 2370 0
118 20250508 165000 45315140 2370 2370 2370 2370 0
119 20250508 164900 45315140 2370 2370 2370 2370 0
120 20250508 164800 45315140 2370 2370 2370 2370 0
121 20250508 164700 45315140 2370 2370 2370 2370 0
122 20250508 164600 45315140 2370 2370 2370 2370 1036
123 20250508 164500 45315140 2370 2370 2370 2370 0
124 20250508 164400 45315140 2370 2370 2370 2370 0
125 20250508 164300 45315140 2370 2370 2370 2370 0
126 20250508 164200 45315140 2370 2370 2370 2370 0
127 20250508 164100 45315140 2370 2370 2370 2370 0
128 20250508 164000 45315140 2370 2370 2370 2370 0
129 20250508 163900 45315140 2370 2370 2370 2370 0
130 20250508 163800 45315140 2370 2370 2370 2370 0
131 20250508 163700 45315140 2370 2370 2370 2370 0
132 20250508 163600 45315140 2370 2370 2370 2370 0
133 20250508 163500 45315140 2370 2370 2370 2370 0
134 20250508 163400 45315140 2370 2370 2370 2370 0
135 20250508 163300 45315140 2370 2370 2370 2370 0
136 20250508 163200 45315140 2370 2370 2370 2370 0
137 20250508 163100 45315140 2370 2370 2370 2370 0
138 20250508 163000 45315140 2370 2370 2370 2370 0
139 20250508 162900 45315140 2370 2370 2370 2370 0
140 20250508 162800 45315140 2370 2370 2370 2370 0
141 20250508 162700 45315140 2370 2370 2370 2370 0
142 20250508 162600 45315140 2370 2370 2370 2370 0
143 20250508 162500 45315140 2370 2370 2370 2370 0
144 20250508 162400 45315140 2370 2370 2370 2370 0
145 20250508 162300 45315140 2370 2370 2370 2370 0
146 20250508 162200 45315140 2370 2370 2370 2370 0
147 20250508 162100 45315140 2370 2370 2370 2370 0
148 20250508 162000 45315140 2370 2370 2370 2370 0
149 20250508 161900 45315140 2370 2370 2370 2370 0
150 20250508 161800 45315140 2370 2370 2370 2370 0
151 20250508 161700 45315140 2370 2370 2370 2370 0
152 20250508 161600 45315140 2370 2370 2370 2370 1036
153 20250508 161500 45315140 2370 2370 2370 2370 0
154 20250508 161400 45315140 2370 2370 2370 2370 0
155 20250508 161300 45315140 2370 2370 2370 2370 0
156 20250508 161200 45315140 2370 2370 2370 2370 0
157 20250508 161100 45315140 2370 2370 2370 2370 0
158 20250508 161000 45315140 2370 2370 2370 2370 0
159 20250508 160900 45315140 2370 2370 2370 2370 0
160 20250508 160800 45315140 2370 2370 2370 2370 0
161 20250508 160700 45315140 2370 2370 2370 2370 0
162 20250508 160600 45315140 2370 2370 2370 2370 0
163 20250508 160500 45315140 2370 2370 2370 2370 0
164 20250508 160400 45315140 2370 2370 2370 2370 0
165 20250508 160300 45315140 2370 2370 2370 2370 0
166 20250508 160200 45315140 2370 2370 2370 2370 0
167 20250508 160100 45315140 2370 2370 2370 2370 0
168 20250508 160000 45315140 2370 2370 2370 2370 0
169 20250508 155900 45315140 2370 2370 2370 2370 0
170 20250508 155800 45315140 2370 2370 2370 2370 0
171 20250508 155700 45315140 2370 2370 2370 2370 0
172 20250508 155600 45315140 2370 2370 2370 2370 0
173 20250508 155500 45315140 2370 2370 2370 2370 0
174 20250508 155400 45315140 2370 2370 2370 2370 0
175 20250508 155300 45315140 2370 2370 2370 2370 0
176 20250508 155200 45315140 2370 2370 2370 2370 0
177 20250508 155100 45315140 2370 2370 2370 2370 0
178 20250508 155000 45315140 2370 2370 2370 2370 0
179 20250508 154900 45315140 2370 2370 2370 2370 0
180 20250508 154800 45315140 2370 2370 2370 2370 0
181 20250508 154700 45315140 2370 2370 2370 2370 0
182 20250508 154600 45315140 2370 2370 2370 2370 1036
183 20250508 154500 45315140 2370 2370 2370 2370 0
184 20250508 154400 45315140 2370 2370 2370 2370 0
185 20250508 154300 45315140 2370 2370 2370 2370 0
186 20250508 154200 45315140 2370 2370 2370 2370 0
187 20250508 154100 45315140 2370 2370 2370 2370 0
188 20250508 154000 45315140 2370 2370 2370 2370 0
189 20250508 153900 45315140 2370 2370 2370 2370 0
190 20250508 153800 45315140 2370 2370 2370 2370 0
191 20250508 153700 45315140 2370 2370 2370 2370 0
192 20250508 153600 45315140 2370 2370 2370 2370 0
193 20250508 153500 45315140 2370 2370 2370 2370 0
194 20250508 153400 45315140 2370 2370 2370 2370 0
195 20250508 153300 45315140 2370 2370 2370 2370 0
196 20250508 153200 45315140 2370 2370 2370 2370 0
197 20250508 153100 45315140 2370 2370 2370 2370 0
198 20250508 153000 45315140 2370 2370 2370 2370 1036
199 20250508 152900 42859820 2380 2380 2380 2380 0
200 20250508 152800 42859820 2380 2380 2380 2380 0
201 20250508 152700 42859820 2380 2380 2380 2380 0
202 20250508 152600 42859820 2380 2380 2380 2380 0
203 20250508 152500 42859820 2380 2380 2380 2380 0
204 20250508 152400 42859820 2380 2380 2380 2380 0
205 20250508 152300 42859820 2380 2380 2380 2380 0
206 20250508 152200 42859820 2380 2380 2380 2380 0
207 20250508 152100 42859820 2380 2380 2380 2380 0
208 20250508 152000 42859820 2380 2380 2380 2380 0
209 20250508 151900 42859820 2380 2380 2380 2380 0
210 20250508 151800 42859820 2380 2380 2380 2380 0
211 20250508 151700 42859820 2380 2380 2380 2380 0
212 20250508 151600 42859820 2380 2380 2380 2380 0
213 20250508 151500 42859820 2380 2380 2380 2380 0
214 20250508 151400 42859820 2380 2380 2380 2380 1
215 20250508 151300 42857440 2375 2375 2375 2375 17
216 20250508 151200 42817065 2380 2380 2380 2380 0
217 20250508 151100 42817065 2380 2380 2380 2380 0
218 20250508 151000 42817065 2380 2380 2380 2380 0
219 20250508 150900 42817065 2380 2380 2380 2380 0
220 20250508 150800 42817065 2380 2380 2380 2380 0
221 20250508 150700 42817065 2380 2380 2380 2380 0
222 20250508 150600 42817065 2380 2380 2380 2380 0
223 20250508 150500 42817065 2380 2380 2380 2380 0
224 20250508 150400 42817065 2380 2380 2380 2380 0
225 20250508 150300 42817065 2380 2380 2380 2380 0
226 20250508 150200 42817065 2380 2380 2380 2380 0
227 20250508 150100 42817065 2380 2380 2380 2380 36
228 20250508 150000 42731385 2380 2380 2380 2380 0
229 20250508 145900 42731385 2380 2380 2380 2380 0
230 20250508 145800 42731385 2380 2380 2380 2380 0
231 20250508 145700 42731385 2380 2380 2380 2380 0
232 20250508 145600 42731385 2380 2380 2380 2380 0
233 20250508 145500 42731385 2380 2380 2380 2380 0
234 20250508 145400 42731385 2380 2380 2380 2380 0
235 20250508 145300 42731385 2380 2380 2380 2380 0
236 20250508 145200 42731385 2380 2380 2380 2380 0
237 20250508 145100 42731385 2380 2380 2380 2380 0
238 20250508 145000 42731385 2380 2380 2380 2380 0
239 20250508 144900 42731385 2380 2380 2380 2380 0
240 20250508 144800 42731385 2380 2380 2380 2380 0
241 20250508 144700 42731385 2380 2380 2380 2380 0
242 20250508 144600 42731385 2380 2380 2380 2380 0
243 20250508 144500 42731385 2380 2380 2380 2380 0
244 20250508 144400 42731385 2380 2380 2380 2380 18
245 20250508 144300 42688545 2380 2380 2380 2380 0
246 20250508 144200 42688545 2380 2380 2380 2380 0
247 20250508 144100 42688545 2380 2380 2380 2380 0
248 20250508 144000 42688545 2380 2380 2380 2380 0
249 20250508 143900 42688545 2380 2380 2380 2380 0
250 20250508 143800 42688545 2380 2380 2380 2380 0
251 20250508 143700 42688545 2380 2380 2380 2380 0
252 20250508 143600 42688545 2380 2380 2380 2380 1
253 20250508 143500 42686165 2375 2375 2375 2375 0
254 20250508 143400 42686165 2375 2375 2375 2375 0
255 20250508 143300 42686165 2375 2375 2375 2375 0
256 20250508 143200 42686165 2375 2375 2375 2375 0
257 20250508 143100 42686165 2375 2375 2375 2375 254
258 20250508 143000 42082915 2380 2380 2380 2380 18
259 20250508 142900 42040075 2380 2380 2380 2380 0
260 20250508 142800 42040075 2380 2380 2380 2380 0
261 20250508 142700 42040075 2380 2380 2380 2380 0
262 20250508 142600 42040075 2380 2380 2380 2380 0
263 20250508 142500 42040075 2380 2380 2380 2380 0
264 20250508 142400 42040075 2380 2380 2380 2380 0
265 20250508 142300 42040075 2380 2380 2380 2380 0
266 20250508 142200 42040075 2380 2380 2380 2380 0
267 20250508 142100 42040075 2380 2380 2380 2380 30
268 20250508 142000 41968675 2380 2380 2380 2380 0
269 20250508 141900 41968675 2380 2380 2380 2380 36
270 20250508 141800 41882995 2380 2380 2380 2380 36
271 20250508 141700 41797315 2380 2380 2380 2380 0
272 20250508 141600 41797315 2380 2380 2380 2380 0
273 20250508 141500 41797315 2380 2380 2380 2380 0
274 20250508 141400 41797315 2380 2380 2380 2380 0
275 20250508 141300 41797315 2380 2380 2380 2380 0
276 20250508 141200 41797315 2380 2380 2380 2380 0
277 20250508 141100 41797315 2380 2380 2380 2380 0
278 20250508 141000 41797315 2380 2380 2380 2380 18
279 20250508 140900 41754475 2380 2380 2380 2380 90
280 20250508 140800 41540275 2380 2380 2380 2375 126
281 20250508 140700 41240845 2375 2375 2375 2375 0
282 20250508 140600 41240845 2375 2375 2375 2375 43
283 20250508 140500 41138720 2380 2380 2380 2380 0
284 20250508 140400 41138720 2380 2380 2380 2380 120
285 20250508 140300 40853120 2380 2380 2380 2380 0
286 20250508 140200 40853120 2380 2380 2380 2380 0
287 20250508 140100 40853120 2380 2380 2380 2380 0
288 20250508 140000 40853120 2380 2380 2380 2380 0
289 20250508 135900 40853120 2380 2380 2380 2380 0
290 20250508 135800 40853120 2380 2380 2380 2380 0
291 20250508 135700 40853120 2380 2380 2380 2380 0
292 20250508 135600 40853120 2380 2380 2380 2380 0
293 20250508 135500 40853120 2380 2380 2380 2380 0
294 20250508 135400 40853120 2380 2380 2380 2380 0
295 20250508 135300 40853120 2380 2380 2380 2380 0
296 20250508 135200 40853120 2380 2380 2380 2380 0
297 20250508 135100 40853120 2380 2380 2380 2380 0
298 20250508 135000 40853120 2380 2380 2380 2380 0
299 20250508 134900 40853120 2380 2380 2380 2380 201
300 20250508 134800 40374740 2380 2380 2380 2380 70
301 20250508 134700 40208140 2380 2380 2380 2380 0
302 20250508 134600 40208140 2380 2380 2380 2380 0
303 20250508 134500 40208140 2380 2380 2380 2380 0
304 20250508 134400 40208140 2380 2380 2380 2380 0
305 20250508 134300 40208140 2380 2380 2380 2380 0
306 20250508 134200 40208140 2380 2380 2380 2380 0
307 20250508 134100 40208140 2380 2380 2380 2380 0
308 20250508 134000 40208140 2380 2380 2380 2380 0
309 20250508 133900 40208140 2380 2380 2380 2380 0
310 20250508 133800 40208140 2380 2380 2380 2380 0
311 20250508 133700 40208140 2380 2380 2380 2380 21
312 20250508 133600 40158160 2380 2380 2380 2380 0
313 20250508 133500 40158160 2380 2380 2380 2380 0
314 20250508 133400 40158160 2380 2380 2380 2380 0
315 20250508 133300 40158160 2380 2380 2380 2380 0
316 20250508 133200 40158160 2380 2380 2380 2380 0
317 20250508 133100 40158160 2380 2380 2380 2380 0
318 20250508 133000 40158160 2380 2380 2380 2380 0
319 20250508 132900 40158160 2380 2380 2380 2380 0
320 20250508 132800 40158160 2380 2380 2380 2380 0
321 20250508 132700 40158160 2380 2380 2380 2380 0
322 20250508 132600 40158160 2380 2380 2380 2380 0
323 20250508 132500 40158160 2380 2380 2380 2380 1
324 20250508 132400 40155780 2380 2380 2380 2380 5
325 20250508 132300 40143880 2380 2380 2380 2380 0
326 20250508 132200 40143880 2380 2380 2380 2380 0
327 20250508 132100 40143880 2380 2380 2380 2380 0
328 20250508 132000 40143880 2380 2380 2380 2380 0
329 20250508 131900 40143880 2380 2380 2380 2380 0
330 20250508 131800 40143880 2380 2380 2380 2380 0
331 20250508 131700 40143880 2380 2380 2380 2380 0
332 20250508 131600 40143880 2380 2380 2380 2380 0
333 20250508 131500 40143880 2380 2380 2380 2380 0
334 20250508 131400 40143880 2380 2380 2380 2380 0
335 20250508 131300 40143880 2380 2380 2380 2380 0
336 20250508 131200 40143880 2380 2380 2380 2380 0
337 20250508 131100 40143880 2380 2380 2380 2380 0
338 20250508 131000 40143880 2380 2380 2380 2380 0
339 20250508 130900 40143880 2380 2380 2380 2380 0
340 20250508 130800 40143880 2380 2380 2380 2380 0
341 20250508 130700 40143880 2380 2380 2380 2380 0
342 20250508 130600 40143880 2380 2380 2380 2380 0
343 20250508 130500 40143880 2380 2380 2380 2380 0
344 20250508 130400 40143880 2380 2380 2380 2380 0
345 20250508 130300 40143880 2380 2380 2380 2380 0
346 20250508 130200 40143880 2380 2380 2380 2380 37
347 20250508 130100 40055820 2380 2380 2380 2380 1
348 20250508 130000 40053440 2370 2370 2370 2370 0
349 20250508 125900 40053440 2370 2370 2370 2370 0
350 20250508 125800 40053440 2370 2370 2370 2370 0
351 20250508 125700 40053440 2370 2370 2370 2370 0
352 20250508 125600 40053440 2370 2370 2370 2370 44
353 20250508 125500 39949160 2375 2375 2375 2375 252
354 20250508 125400 39350660 2380 2380 2380 2380 467
355 20250508 125300 38239200 2380 2380 2380 2380 40
356 20250508 125200 38144000 2380 2380 2380 2380 0
357 20250508 125100 38144000 2380 2380 2380 2380 1
358 20250508 125000 38141620 2375 2380 2380 2375 70
359 20250508 124900 37975280 2375 2375 2375 2375 233
360 20250508 124800 37421905 2380 2380 2380 2380 0
361 20250508 124700 37421905 2380 2380 2380 2380 0
362 20250508 124600 37421905 2380 2380 2380 2380 0
363 20250508 124500 37421905 2380 2380 2380 2380 0
364 20250508 124400 37421905 2380 2380 2380 2380 100
365 20250508 124300 37183905 2380 2380 2380 2380 0
366 20250508 124200 37183905 2380 2380 2380 2380 0
367 20250508 124100 37183905 2380 2380 2380 2380 0
368 20250508 124000 37183905 2380 2380 2380 2380 0
369 20250508 123900 37183905 2380 2380 2380 2380 0
370 20250508 123800 37183905 2380 2380 2380 2380 1
371 20250508 123700 37181525 2375 2375 2375 2375 0
372 20250508 123600 37181525 2375 2375 2375 2375 0
373 20250508 123500 37181525 2375 2375 2375 2375 0
374 20250508 123400 37181525 2375 2375 2375 2375 378
375 20250508 123300 36283775 2380 2380 2380 2380 37
376 20250508 123200 36195715 2380 2380 2380 2380 100
377 20250508 123100 35957715 2380 2380 2380 2380 0
378 20250508 123000 35957715 2380 2380 2380 2380 0
379 20250508 122900 35957715 2380 2380 2380 2380 1
380 20250508 122800 35955335 2380 2380 2380 2380 51
381 20250508 122700 35833955 2380 2380 2380 2380 378
382 20250508 122600 34934315 2380 2380 2380 2380 10
383 20250508 122500 34910515 2380 2380 2380 2380 0
384 20250508 122400 34910515 2380 2380 2380 2380 90
385 20250508 122300 34696315 2380 2380 2380 2380 0
386 20250508 122200 34696315 2380 2380 2380 2380 0
387 20250508 122100 34696315 2380 2380 2380 2380 0
388 20250508 122000 34696315 2380 2380 2380 2380 0
389 20250508 121900 34696315 2380 2380 2380 2380 0
390 20250508 121800 34696315 2380 2380 2380 2380 0
391 20250508 121700 34696315 2380 2380 2380 2380 0
392 20250508 121600 34696315 2380 2380 2380 2380 100
393 20250508 121500 34458315 2380 2380 2380 2380 0
394 20250508 121400 34458315 2380 2380 2380 2380 0
395 20250508 121300 34458315 2380 2380 2380 2380 0
396 20250508 121200 34458315 2380 2380 2380 2380 5
397 20250508 121100 34446415 2375 2375 2375 2375 0
398 20250508 121000 34446415 2375 2375 2375 2375 50
399 20250508 120900 34327665 2375 2375 2375 2375 1
400 20250508 120800 34325290 2380 2380 2380 2380 0
401 20250508 120700 34325290 2380 2380 2380 2380 0
402 20250508 120600 34325290 2380 2380 2380 2380 0
403 20250508 120500 34325290 2380 2380 2380 2380 7
404 20250508 120400 34308630 2380 2380 2380 2380 0
405 20250508 120300 34308630 2380 2380 2380 2380 0
406 20250508 120200 34308630 2380 2380 2380 2380 0
407 20250508 120100 34308630 2380 2380 2380 2380 0
408 20250508 120000 34308630 2380 2380 2380 2380 0
409 20250508 115900 34308630 2380 2380 2380 2380 0
410 20250508 115800 34308630 2380 2380 2380 2380 0
411 20250508 115700 34308630 2380 2380 2380 2380 0
412 20250508 115600 34308630 2380 2380 2380 2380 0
413 20250508 115500 34308630 2380 2380 2380 2380 505
414 20250508 115400 33106730 2385 2385 2385 2385 0
415 20250508 115300 33106730 2385 2385 2385 2385 0
416 20250508 115200 33106730 2385 2385 2385 2385 0
417 20250508 115100 33106730 2385 2385 2385 2385 0
418 20250508 115000 33106730 2385 2385 2385 2385 0
419 20250508 114900 33106730 2385 2385 2385 2385 0
420 20250508 114800 33106730 2385 2385 2385 2385 0
421 20250508 114700 33106730 2385 2385 2385 2385 0
422 20250508 114600 33106730 2385 2385 2385 2385 0
423 20250508 114500 33106730 2385 2385 2385 2385 0
424 20250508 114400 33106730 2385 2385 2385 2385 0
425 20250508 114300 33106730 2385 2385 2385 2385 0
426 20250508 114200 33106730 2385 2385 2385 2385 0
427 20250508 114100 33106730 2385 2385 2385 2385 0
428 20250508 114000 33106730 2385 2385 2385 2385 0
429 20250508 113900 33106730 2385 2385 2385 2385 0
430 20250508 113800 33106730 2385 2385 2385 2385 0
431 20250508 113700 33106730 2385 2385 2385 2385 0
432 20250508 113600 33106730 2385 2385 2385 2385 0
433 20250508 113500 33106730 2385 2385 2385 2385 0
434 20250508 113400 33106730 2385 2385 2385 2385 0
435 20250508 113300 33106730 2385 2385 2385 2385 0
436 20250508 113200 33106730 2385 2385 2385 2385 0
437 20250508 113100 33106730 2385 2380 2385 2380 191
438 20250508 113000 32652145 2385 2385 2385 2385 0
439 20250508 112900 32652145 2385 2385 2385 2385 0
440 20250508 112800 32652145 2385 2385 2385 2385 18
441 20250508 112700 32609215 2385 2385 2385 2385 1
442 20250508 112600 32606830 2390 2390 2390 2390 0
443 20250508 112500 32606830 2390 2390 2390 2390 0
444 20250508 112400 32606830 2390 2390 2390 2390 0
445 20250508 112300 32606830 2390 2390 2390 2390 1
446 20250508 112200 32604440 2380 2380 2380 2380 0
447 20250508 112100 32604440 2380 2380 2380 2380 0
448 20250508 112000 32604440 2380 2385 2385 2380 620
449 20250508 111900 31126290 2390 2385 2390 2385 6
450 20250508 111800 31111975 2390 2385 2390 2385 68
451 20250508 111700 30949790 2390 2390 2390 2390 0
452 20250508 111600 30949790 2390 2390 2390 2390 0
453 20250508 111500 30949790 2390 2390 2390 2390 0
454 20250508 111400 30949790 2390 2390 2390 2390 0
455 20250508 111300 30949790 2390 2390 2390 2390 0
456 20250508 111200 30949790 2390 2390 2390 2390 0
457 20250508 111100 30949790 2390 2390 2390 2390 0
458 20250508 111000 30949790 2390 2390 2390 2390 0
459 20250508 110900 30949790 2390 2390 2390 2390 0
460 20250508 110800 30949790 2390 2390 2390 2390 10
461 20250508 110700 30925890 2395 2395 2395 2395 0
462 20250508 110600 30925890 2395 2395 2395 2395 0
463 20250508 110500 30925890 2395 2395 2395 2395 0
464 20250508 110400 30925890 2395 2395 2395 2395 0
465 20250508 110300 30925890 2395 2395 2395 2395 0
466 20250508 110200 30925890 2395 2395 2395 2395 0
467 20250508 110100 30925890 2395 2395 2395 2395 1
468 20250508 110000 30923495 2390 2390 2390 2390 50
469 20250508 105900 30803995 2395 2395 2395 2395 0
470 20250508 105800 30803995 2395 2395 2395 2395 0
471 20250508 105700 30803995 2395 2395 2395 2395 0
472 20250508 105600 30803995 2395 2395 2395 2395 0
473 20250508 105500 30803995 2395 2395 2395 2395 0
474 20250508 105400 30803995 2395 2395 2395 2395 0
475 20250508 105300 30803995 2395 2395 2395 2395 0
476 20250508 105200 30803995 2395 2390 2395 2390 212
477 20250508 105100 30297160 2390 2385 2390 2385 101
478 20250508 105000 30056270 2385 2380 2385 2380 6337
479 20250508 104900 14949325 2380 2380 2380 2380 0
480 20250508 104800 14949325 2380 2380 2380 2380 0
481 20250508 104700 14949325 2380 2380 2380 2380 0
482 20250508 104600 14949325 2380 2380 2380 2380 0
483 20250508 104500 14949325 2380 2380 2380 2380 0
484 20250508 104400 14949325 2380 2380 2380 2380 0
485 20250508 104300 14949325 2380 2380 2380 2380 0
486 20250508 104200 14949325 2380 2380 2380 2380 0
487 20250508 104100 14949325 2380 2380 2380 2380 0
488 20250508 104000 14949325 2380 2380 2380 2380 0
489 20250508 103900 14949325 2380 2380 2380 2380 1
490 20250508 103800 14946945 2380 2380 2380 2380 0
491 20250508 103700 14946945 2380 2375 2380 2375 1501
492 20250508 103600 11381320 2370 2370 2370 2370 0
493 20250508 103500 11381320 2370 2375 2375 2370 759
494 20250508 103400 9578930 2375 2375 2375 2375 0
495 20250508 103300 9578930 2375 2375 2375 2375 0
496 20250508 103200 9578930 2375 2375 2375 2375 0
497 20250508 103100 9578930 2375 2375 2375 2375 18
498 20250508 103000 9536180 2370 2370 2370 2370 1
499 20250508 102900 9533810 2370 2370 2370 2370 31
500 20250508 102800 9460340 2375 2375 2375 2375 0
501 20250508 102700 9460340 2375 2375 2375 2375 0
502 20250508 102600 9460340 2375 2375 2375 2375 10
503 20250508 102500 9436590 2375 2375 2375 2375 11
504 20250508 102400 9410465 2375 2375 2375 2375 0
505 20250508 102300 9410465 2375 2375 2375 2375 248
506 20250508 102200 8821465 2370 2370 2370 2370 49
507 20250508 102100 8705335 2370 2370 2370 2370 0
508 20250508 102000 8705335 2370 2370 2370 2370 0
509 20250508 101900 8705335 2370 2370 2370 2370 0
510 20250508 101800 8705335 2370 2370 2370 2370 1
511 20250508 101700 8702965 2365 2365 2365 2365 35
512 20250508 101600 8620190 2375 2375 2375 2375 0
513 20250508 101500 8620190 2375 2375 2375 2375 0
514 20250508 101400 8620190 2375 2365 2375 2365 20
515 20250508 101300 8572815 2365 2365 2365 2365 0
516 20250508 101200 8572815 2365 2365 2365 2365 50
517 20250508 101100 8454565 2365 2365 2365 2365 0
518 20250508 101000 8454565 2365 2365 2365 2365 0
519 20250508 100900 8454565 2365 2365 2365 2365 0
520 20250508 100800 8454565 2365 2365 2365 2365 74
521 20250508 100700 8279555 2365 2365 2365 2365 1235
522 20250508 100600 5358780 2365 2365 2365 2365 2
523 20250508 100500 5354050 2360 2365 2365 2360 78
524 20250508 100400 5169585 2365 2365 2365 2365 0
525 20250508 100300 5169585 2365 2365 2365 2365 10
526 20250508 100200 5145935 2365 2365 2365 2365 77
527 20250508 100100 4963830 2365 2365 2365 2365 1
528 20250508 100000 4961465 2360 2360 2360 2360 310
529 20250508 095900 4229865 2360 2360 2360 2360 1
530 20250508 095800 4227505 2360 2360 2360 2360 1
531 20250508 095700 4225145 2360 2360 2360 2360 115
532 20250508 095600 3953745 2360 2360 2360 2360 0
533 20250508 095500 3953745 2360 2360 2360 2360 0
534 20250508 095400 3953745 2360 2360 2360 2360 0
535 20250508 095300 3953745 2360 2360 2360 2360 0
536 20250508 095200 3953745 2360 2360 2360 2360 0
537 20250508 095100 3953745 2360 2360 2360 2360 0
538 20250508 095000 3953745 2360 2360 2360 2355 3
539 20250508 094900 3946670 2360 2360 2360 2360 0
540 20250508 094800 3946670 2360 2360 2360 2360 0
541 20250508 094700 3946670 2360 2360 2360 2360 0
542 20250508 094600 3946670 2360 2360 2360 2360 0
543 20250508 094500 3946670 2360 2360 2360 2360 0
544 20250508 094400 3946670 2360 2360 2360 2360 0
545 20250508 094300 3946670 2360 2360 2360 2360 5
546 20250508 094200 3934870 2360 2360 2360 2360 307
547 20250508 094100 3210350 2360 2360 2360 2360 0
548 20250508 094000 3210350 2360 2360 2360 2360 0
549 20250508 093900 3210350 2360 2360 2360 2360 100
550 20250508 093800 2974350 2360 2360 2360 2360 0
551 20250508 093700 2974350 2360 2360 2360 2360 0
552 20250508 093600 2974350 2360 2360 2360 2360 0
553 20250508 093500 2974350 2360 2360 2360 2360 0
554 20250508 093400 2974350 2360 2360 2360 2360 0
555 20250508 093300 2974350 2360 2360 2360 2360 0
556 20250508 093200 2974350 2360 2360 2360 2360 459
557 20250508 093100 1891110 2365 2365 2365 2365 0
558 20250508 093000 1891110 2365 2365 2365 2365 0
559 20250508 092900 1891110 2365 2365 2365 2365 0
560 20250508 092800 1891110 2365 2365 2365 2365 0
561 20250508 092700 1891110 2365 2365 2365 2365 0
562 20250508 092600 1891110 2365 2365 2365 2365 0
563 20250508 092500 1891110 2365 2365 2365 2365 0
564 20250508 092400 1891110 2365 2365 2365 2365 0
565 20250508 092300 1891110 2365 2365 2365 2365 0
566 20250508 092200 1891110 2365 2365 2365 2365 0
567 20250508 092100 1891110 2365 2365 2365 2365 7
568 20250508 092000 1874555 2365 2365 2365 2365 0
569 20250508 091900 1874555 2365 2365 2365 2365 0
570 20250508 091800 1874555 2365 2365 2365 2365 0
571 20250508 091700 1874555 2365 2365 2365 2365 33
572 20250508 091600 1796510 2365 2365 2365 2365 147
573 20250508 091500 1448855 2385 2385 2385 2385 0
574 20250508 091400 1448855 2385 2385 2385 2385 0
575 20250508 091300 1448855 2385 2385 2385 2385 0
576 20250508 091200 1448855 2385 2385 2385 2385 0
577 20250508 091100 1448855 2385 2385 2385 2385 0
578 20250508 091000 1448855 2385 2385 2385 2385 0
579 20250508 090900 1448855 2385 2385 2385 2385 10
580 20250508 090800 1425005 2385 2385 2385 2385 36
581 20250508 090700 1339145 2385 2385 2385 2385 0
582 20250508 090600 1339145 2385 2385 2385 2385 0
583 20250508 090500 1339145 2385 2385 2385 2385 2
584 20250508 090400 1334375 2390 2390 2390 2390 0
585 20250508 090300 1334375 2390 2380 2390 2380 4
586 20250508 090200 1324840 2375 2370 2375 2370 509
587 20250508 090100 118500 2370 2370 2370 2370 0
588 20250508 090000 118500 2370 2370 2370 2370 50