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

601
032940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185900,363742467,3730,3730,3730,3730,29456
20250508,185800,363742467,3730,3730,3730,3730,0
20250508,185700,363742467,3730,3730,3730,3730,0
20250508,185600,363742467,3730,3730,3730,3730,0
20250508,185500,363742467,3730,3730,3730,3730,0
20250508,185400,363742467,3730,3730,3730,3730,0
20250508,185300,363742467,3730,3730,3730,3730,0
20250508,185200,363742467,3730,3730,3730,3730,0
20250508,185100,363742467,3730,3730,3730,3730,0
20250508,185000,363742467,3730,3730,3730,3730,0
20250508,184900,363742467,3730,3730,3730,3730,0
20250508,184800,363742467,3730,3730,3730,3730,0
20250508,184700,363742467,3730,3730,3730,3730,0
20250508,184600,363742467,3730,3730,3730,3730,0
20250508,184500,363742467,3730,3730,3730,3730,0
20250508,184400,363742467,3730,3730,3730,3730,0
20250508,184300,363742467,3730,3730,3730,3730,0
20250508,184200,363742467,3730,3730,3730,3730,0
20250508,184100,363742467,3730,3730,3730,3730,0
20250508,184000,363742467,3730,3730,3730,3730,0
20250508,183900,363742467,3730,3730,3730,3730,0
20250508,183800,363742467,3730,3730,3730,3730,0
20250508,183700,363742467,3730,3730,3730,3730,0
20250508,183600,363742467,3730,3730,3730,3730,0
20250508,183500,363742467,3730,3730,3730,3730,0
20250508,183400,363742467,3730,3730,3730,3730,0
20250508,183300,363742467,3730,3730,3730,3730,0
20250508,183200,363742467,3730,3730,3730,3730,0
20250508,183100,363742467,3730,3730,3730,3730,0
20250508,183000,363742467,3730,3730,3730,3730,0
20250508,182900,363742467,3730,3730,3730,3730,29456
20250508,182800,363742467,3730,3730,3730,3730,0
20250508,182700,363742467,3730,3730,3730,3730,0
20250508,182600,363742467,3730,3730,3730,3730,0
20250508,182500,363742467,3730,3730,3730,3730,0
20250508,182400,363742467,3730,3730,3730,3730,0
20250508,182300,363742467,3730,3730,3730,3730,0
20250508,182200,363742467,3730,3730,3730,3730,0
20250508,182100,363742467,3730,3730,3730,3730,0
20250508,182000,363742467,3730,3730,3730,3730,0
20250508,181900,363742467,3730,3730,3730,3730,0
20250508,181800,363742467,3730,3730,3730,3730,0
20250508,181700,363742467,3730,3730,3730,3730,0
20250508,181600,363742467,3730,3730,3730,3730,0
20250508,181500,363742467,3730,3730,3730,3730,0
20250508,181400,363742467,3730,3730,3730,3730,0
20250508,181300,363742467,3730,3730,3730,3730,0
20250508,181200,363742467,3730,3730,3730,3730,0
20250508,181100,363742467,3730,3730,3730,3730,0
20250508,181000,363742467,3730,3730,3730,3730,0
20250508,180900,363742467,3730,3730,3730,3730,0
20250508,180800,363742467,3730,3730,3730,3730,0
20250508,180700,363742467,3730,3730,3730,3730,0
20250508,180600,363742467,3730,3730,3730,3730,0
20250508,180500,363742467,3730,3730,3730,3730,0
20250508,180400,363742467,3730,3730,3730,3730,0
20250508,180300,363742467,3730,3730,3730,3730,0
20250508,180200,363742467,3730,3730,3730,3730,0
20250508,180100,363742467,3730,3730,3730,3730,0
20250508,180000,363742467,3730,3730,3730,3730,0
20250508,175900,363742467,3730,3730,3730,3730,29456
20250508,175800,363742467,3730,3730,3730,3730,0
20250508,175700,363742467,3730,3730,3730,3730,0
20250508,175600,363742467,3730,3730,3730,3730,0
20250508,175500,363742467,3730,3730,3730,3730,0
20250508,175400,363742467,3730,3730,3730,3730,0
20250508,175300,363742467,3730,3730,3730,3730,0
20250508,175200,363742467,3730,3730,3730,3730,0
20250508,175100,363742467,3730,3730,3730,3730,0
20250508,175000,363742467,3730,3730,3730,3730,0
20250508,174900,363742467,3730,3730,3730,3730,0
20250508,174800,363742467,3730,3730,3730,3730,0
20250508,174700,363742467,3730,3730,3730,3730,0
20250508,174600,363742467,3730,3730,3730,3730,0
20250508,174500,363742467,3730,3730,3730,3730,0
20250508,174400,363742467,3730,3730,3730,3730,0
20250508,174300,363742467,3730,3730,3730,3730,0
20250508,174200,363742467,3730,3730,3730,3730,0
20250508,174100,363742467,3730,3730,3730,3730,0
20250508,174000,363742467,3730,3730,3730,3730,0
20250508,173900,363742467,3730,3730,3730,3730,0
20250508,173800,363742467,3730,3730,3730,3730,0
20250508,173700,363742467,3730,3730,3730,3730,0
20250508,173600,363742467,3730,3730,3730,3730,0
20250508,173500,363742467,3730,3730,3730,3730,0
20250508,173400,363742467,3730,3730,3730,3730,0
20250508,173300,363742467,3730,3730,3730,3730,0
20250508,173200,363742467,3730,3730,3730,3730,0
20250508,173100,363742467,3730,3730,3730,3730,0
20250508,173000,363742467,3730,3730,3730,3730,0
20250508,172900,363742467,3730,3730,3730,3730,29456
20250508,172800,363742467,3730,3730,3730,3730,0
20250508,172700,363742467,3730,3730,3730,3730,0
20250508,172600,363742467,3730,3730,3730,3730,0
20250508,172500,363742467,3730,3730,3730,3730,0
20250508,172400,363742467,3730,3730,3730,3730,0
20250508,172300,363742467,3730,3730,3730,3730,0
20250508,172200,363742467,3730,3730,3730,3730,0
20250508,172100,363742467,3730,3730,3730,3730,0
20250508,172000,363742467,3730,3730,3730,3730,0
20250508,171900,363742467,3730,3730,3730,3730,0
20250508,171800,363742467,3730,3730,3730,3730,0
20250508,171700,363742467,3730,3730,3730,3730,0
20250508,171600,363742467,3730,3730,3730,3730,0
20250508,171500,363742467,3730,3730,3730,3730,0
20250508,171400,363742467,3730,3730,3730,3730,0
20250508,171300,363742467,3730,3730,3730,3730,0
20250508,171200,363742467,3730,3730,3730,3730,0
20250508,171100,363742467,3730,3730,3730,3730,0
20250508,171000,363742467,3730,3730,3730,3730,0
20250508,170900,363742467,3730,3730,3730,3730,0
20250508,170800,363742467,3730,3730,3730,3730,0
20250508,170700,363742467,3730,3730,3730,3730,0
20250508,170600,363742467,3730,3730,3730,3730,0
20250508,170500,363742467,3730,3730,3730,3730,0
20250508,170400,363742467,3730,3730,3730,3730,0
20250508,170300,363742467,3730,3730,3730,3730,0
20250508,170200,363742467,3730,3730,3730,3730,0
20250508,170100,363742467,3730,3730,3730,3730,0
20250508,170000,363742467,3730,3730,3730,3730,0
20250508,165900,363742467,3730,3730,3730,3730,29456
20250508,165800,363742467,3730,3730,3730,3730,0
20250508,165700,363742467,3730,3730,3730,3730,0
20250508,165600,363742467,3730,3730,3730,3730,0
20250508,165500,363742467,3730,3730,3730,3730,0
20250508,165400,363742467,3730,3730,3730,3730,0
20250508,165300,363742467,3730,3730,3730,3730,0
20250508,165200,363742467,3730,3730,3730,3730,0
20250508,165100,363742467,3730,3730,3730,3730,0
20250508,165000,363742467,3730,3730,3730,3730,0
20250508,164900,363742467,3730,3730,3730,3730,0
20250508,164800,363742467,3730,3730,3730,3730,0
20250508,164700,363742467,3730,3730,3730,3730,0
20250508,164600,363742467,3730,3730,3730,3730,0
20250508,164500,363742467,3730,3730,3730,3730,0
20250508,164400,363742467,3730,3730,3730,3730,0
20250508,164300,363742467,3730,3730,3730,3730,0
20250508,164200,363742467,3730,3730,3730,3730,0
20250508,164100,363742467,3730,3730,3730,3730,0
20250508,164000,363742467,3730,3730,3730,3730,0
20250508,163900,363742467,3730,3730,3730,3730,0
20250508,163800,363742467,3730,3730,3730,3730,0
20250508,163700,363742467,3730,3730,3730,3730,0
20250508,163600,363742467,3730,3730,3730,3730,0
20250508,163500,363742467,3730,3730,3730,3730,0
20250508,163400,363742467,3730,3730,3730,3730,0
20250508,163300,363742467,3730,3730,3730,3730,0
20250508,163200,363742467,3730,3730,3730,3730,0
20250508,163100,363742467,3730,3730,3730,3730,0
20250508,163000,363742467,3730,3730,3730,3730,0
20250508,162900,363742467,3730,3730,3730,3730,29456
20250508,162800,363742467,3730,3730,3730,3730,0
20250508,162700,363742467,3730,3730,3730,3730,0
20250508,162600,363742467,3730,3730,3730,3730,0
20250508,162500,363742467,3730,3730,3730,3730,0
20250508,162400,363742467,3730,3730,3730,3730,0
20250508,162300,363742467,3730,3730,3730,3730,0
20250508,162200,363742467,3730,3730,3730,3730,0
20250508,162100,363742467,3730,3730,3730,3730,0
20250508,162000,363742467,3730,3730,3730,3730,0
20250508,161900,363742467,3730,3730,3730,3730,0
20250508,161800,363742467,3730,3730,3730,3730,0
20250508,161700,363742467,3730,3730,3730,3730,0
20250508,161600,363742467,3730,3730,3730,3730,0
20250508,161500,363742467,3730,3730,3730,3730,0
20250508,161400,363742467,3730,3730,3730,3730,0
20250508,161300,363742467,3730,3730,3730,3730,0
20250508,161200,363742467,3730,3730,3730,3730,0
20250508,161100,363742467,3730,3730,3730,3730,0
20250508,161000,363742467,3730,3730,3730,3730,0
20250508,160900,363742467,3730,3730,3730,3730,0
20250508,160800,363742467,3730,3730,3730,3730,0
20250508,160700,363742467,3730,3730,3730,3730,0
20250508,160600,363742467,3730,3730,3730,3730,0
20250508,160500,363742467,3730,3730,3730,3730,0
20250508,160400,363742467,3730,3730,3730,3730,0
20250508,160300,363742467,3730,3730,3730,3730,0
20250508,160200,363742467,3730,3730,3730,3730,0
20250508,160100,363742467,3730,3730,3730,3730,0
20250508,160000,363742467,3730,3730,3730,3730,0
20250508,155900,363742467,3730,3730,3730,3730,29456
20250508,155800,363742467,3730,3730,3730,3730,0
20250508,155700,363742467,3730,3730,3730,3730,0
20250508,155600,363742467,3730,3730,3730,3730,0
20250508,155500,363742467,3730,3730,3730,3730,0
20250508,155400,363742467,3730,3730,3730,3730,0
20250508,155300,363742467,3730,3730,3730,3730,0
20250508,155200,363742467,3730,3730,3730,3730,0
20250508,155100,363742467,3730,3730,3730,3730,0
20250508,155000,363742467,3730,3730,3730,3730,0
20250508,154900,363742467,3730,3730,3730,3730,0
20250508,154800,363742467,3730,3730,3730,3730,0
20250508,154700,363742467,3730,3730,3730,3730,0
20250508,154600,363742467,3730,3730,3730,3730,0
20250508,154500,363742467,3730,3730,3730,3730,0
20250508,154400,363742467,3730,3730,3730,3730,0
20250508,154300,363742467,3730,3730,3730,3730,0
20250508,154200,363742467,3730,3730,3730,3730,0
20250508,154100,363742467,3730,3730,3730,3730,0
20250508,154000,363742467,3730,3730,3730,3730,0
20250508,153900,363742467,3730,3730,3730,3730,0
20250508,153800,363742467,3730,3730,3730,3730,0
20250508,153700,363742467,3730,3730,3730,3730,0
20250508,153600,363742467,3730,3730,3730,3730,0
20250508,153500,363742467,3730,3730,3730,3730,0
20250508,153400,363742467,3730,3730,3730,3730,0
20250508,153300,363742467,3730,3730,3730,3730,0
20250508,153200,363742467,3730,3730,3730,3730,0
20250508,153100,363742467,3730,3730,3730,3730,0
20250508,153000,363742467,3730,3730,3730,3730,29456
20250508,152900,253871587,3780,3780,3780,3780,0
20250508,152800,253871587,3780,3780,3780,3780,0
20250508,152700,253871587,3780,3780,3780,3780,0
20250508,152600,253871587,3780,3780,3780,3780,0
20250508,152500,253871587,3780,3780,3780,3780,0
20250508,152400,253871587,3780,3780,3780,3780,0
20250508,152300,253871587,3780,3780,3780,3780,0
20250508,152200,253871587,3780,3780,3780,3780,0
20250508,152100,253871587,3780,3780,3780,3780,0
20250508,152000,253871587,3780,3780,3780,3780,0
20250508,151900,253871587,3780,3790,3790,3780,101
20250508,151800,253489657,3790,3795,3795,3790,40
20250508,151700,253338047,3795,3790,3795,3790,179
20250508,151600,252659617,3785,3785,3785,3785,46
20250508,151500,252485507,3790,3790,3790,3790,22
20250508,151400,252402127,3790,3790,3790,3790,1
20250508,151300,252398337,3790,3790,3790,3790,0
20250508,151200,252398337,3790,3790,3790,3785,206
20250508,151100,251618312,3790,3790,3790,3790,41
20250508,151000,251462922,3790,3790,3790,3790,0
20250508,150900,251462922,3790,3790,3790,3790,0
20250508,150800,251462922,3790,3790,3790,3790,0
20250508,150700,251462922,3790,3790,3790,3790,0
20250508,150600,251462922,3790,3790,3790,3790,39
20250508,150500,251315112,3795,3795,3795,3795,10
20250508,150400,251277162,3790,3790,3790,3790,101
20250508,150300,250894372,3795,3795,3795,3795,0
20250508,150200,250894372,3795,3795,3795,3795,0
20250508,150100,250894372,3795,3795,3795,3795,0
20250508,150000,250894372,3795,3795,3795,3795,0
20250508,145900,250894372,3795,3795,3795,3795,0
20250508,145800,250894372,3795,3795,3795,3795,0
20250508,145700,250894372,3795,3795,3795,3795,5
20250508,145600,250875397,3795,3795,3795,3795,0
20250508,145500,250875397,3795,3790,3795,3790,444
20250508,145400,249191097,3780,3780,3780,3780,0
20250508,145300,249191097,3780,3780,3780,3780,0
20250508,145200,249191097,3780,3780,3780,3780,0
20250508,145100,249191097,3780,3780,3780,3780,0
20250508,145000,249191097,3780,3780,3780,3780,0
20250508,144900,249191097,3780,3780,3780,3780,0
20250508,144800,249191097,3780,3780,3780,3780,357
20250508,144700,247841637,3780,3780,3780,3780,128
20250508,144600,247357797,3785,3785,3785,3785,0
20250508,144500,247357797,3785,3785,3785,3785,207
20250508,144400,246574302,3785,3785,3785,3785,0
20250508,144300,246574302,3785,3785,3785,3785,0
20250508,144200,246574302,3785,3785,3785,3785,150
20250508,144100,246006552,3785,3785,3785,3785,0
20250508,144000,246006552,3785,3785,3785,3785,0
20250508,143900,246006552,3785,3790,3790,3785,202
20250508,143800,245241047,3795,3795,3795,3795,0
20250508,143700,245241047,3795,3795,3795,3795,0
20250508,143600,245241047,3795,3795,3795,3795,23
20250508,143500,245153762,3795,3795,3795,3795,15
20250508,143400,245096837,3790,3790,3790,3790,0
20250508,143300,245096837,3790,3790,3790,3790,103
20250508,143200,244706467,3795,3795,3795,3795,0
20250508,143100,244706467,3795,3795,3795,3795,3392
20250508,143000,231833827,3795,3795,3795,3795,0
20250508,142900,231833827,3795,3795,3795,3795,0
20250508,142800,231833827,3795,3795,3795,3795,0
20250508,142700,231833827,3795,3800,3800,3795,265
20250508,142600,230827977,3795,3795,3795,3795,0
20250508,142500,230827977,3795,3795,3795,3795,213
20250508,142400,230019642,3795,3795,3795,3795,0
20250508,142300,230019642,3795,3795,3795,3795,7
20250508,142200,229993077,3795,3795,3795,3795,5
20250508,142100,229974102,3790,3790,3790,3790,0
20250508,142000,229974102,3790,3790,3790,3790,0
20250508,141900,229974102,3790,3790,3790,3790,0
20250508,141800,229974102,3790,3790,3790,3790,606
20250508,141700,227677362,3795,3795,3795,3795,37
20250508,141600,227536947,3790,3790,3790,3790,1
20250508,141500,227533157,3790,3790,3790,3790,0
20250508,141400,227533157,3790,3790,3790,3790,0
20250508,141300,227533157,3790,3790,3790,3790,1
20250508,141200,227529367,3780,3780,3780,3780,0
20250508,141100,227529367,3780,3790,3790,3780,420
20250508,141000,225940032,3790,3790,3790,3790,2
20250508,140900,225932452,3790,3790,3790,3790,0
20250508,140800,225932452,3790,3800,3800,3790,2263
20250508,140700,217352362,3810,3810,3810,3810,0
20250508,140600,217352362,3810,3810,3810,3810,659
20250508,140500,214841572,3810,3810,3810,3810,200
20250508,140400,214079572,3810,3810,3810,3810,220
20250508,140300,213241372,3810,3810,3810,3810,0
20250508,140200,213241372,3810,3810,3810,3810,0
20250508,140100,213241372,3810,3810,3810,3810,35
20250508,140000,213108022,3810,3810,3810,3810,0
20250508,135900,213108022,3810,3810,3810,3810,1
20250508,135800,213104212,3810,3810,3810,3810,10
20250508,135700,213066112,3810,3805,3810,3805,685
20250508,135600,210459502,3805,3805,3805,3805,500
20250508,135500,208557002,3805,3805,3805,3805,30
20250508,135400,208442852,3800,3800,3800,3800,0
20250508,135300,208442852,3800,3800,3800,3800,28
20250508,135200,208336452,3800,3800,3800,3800,330
20250508,135100,207082452,3800,3800,3800,3800,0
20250508,135000,207082452,3800,3800,3800,3800,0
20250508,134900,207082452,3800,3800,3800,3800,0
20250508,134800,207082452,3800,3800,3800,3800,0
20250508,134700,207082452,3800,3800,3800,3800,0
20250508,134600,207082452,3800,3800,3800,3800,132
20250508,134500,206580852,3800,3800,3800,3800,14
20250508,134400,206527652,3800,3800,3800,3800,0
20250508,134300,206527652,3800,3800,3800,3800,2
20250508,134200,206520052,3805,3805,3805,3805,37
20250508,134100,206379267,3805,3805,3805,3805,38
20250508,134000,206234677,3800,3800,3800,3800,0
20250508,133900,206234677,3800,3800,3800,3800,0
20250508,133800,206234677,3800,3800,3800,3800,1
20250508,133700,206230877,3805,3805,3805,3805,0
20250508,133600,206230877,3805,3805,3805,3805,0
20250508,133500,206230877,3805,3805,3805,3805,0
20250508,133400,206230877,3805,3805,3805,3805,0
20250508,133300,206230877,3805,3805,3805,3805,5
20250508,133200,206211852,3805,3805,3805,3805,944
20250508,133100,202619932,3805,3805,3805,3795,948
20250508,133000,199021772,3805,3805,3805,3805,0
20250508,132900,199021772,3805,3805,3805,3805,0
20250508,132800,199021772,3805,3805,3805,3805,0
20250508,132700,199021772,3805,3805,3805,3805,0
20250508,132600,199021772,3805,3805,3805,3805,0
20250508,132500,199021772,3805,3805,3805,3805,0
20250508,132400,199021772,3805,3805,3805,3805,401
20250508,132300,197495967,3800,3800,3800,3800,70
20250508,132200,197229967,3805,3805,3805,3805,0
20250508,132100,197229967,3805,3805,3805,3805,0
20250508,132000,197229967,3805,3805,3805,3805,0
20250508,131900,197229967,3805,3805,3805,3805,0
20250508,131800,197229967,3805,3805,3805,3805,10
20250508,131700,197191917,3805,3805,3805,3805,0
20250508,131600,197191917,3805,3805,3805,3805,1
20250508,131500,197188112,3805,3805,3805,3805,31
20250508,131400,197070157,3805,3800,3805,3800,3
20250508,131300,197058747,3800,3800,3800,3800,0
20250508,131200,197058747,3800,3800,3800,3800,0
20250508,131100,197058747,3800,3800,3800,3800,136
20250508,131000,196541947,3800,3800,3800,3800,0
20250508,130900,196541947,3800,3800,3800,3800,0
20250508,130800,196541947,3800,3800,3800,3800,375
20250508,130700,195116947,3800,3800,3800,3800,661
20250508,130600,192605147,3805,3805,3805,3805,0
20250508,130500,192605147,3805,3805,3805,3805,0
20250508,130400,192605147,3805,3805,3805,3805,0
20250508,130300,192605147,3805,3805,3805,3805,1
20250508,130200,192601342,3810,3810,3810,3810,0
20250508,130100,192601342,3810,3810,3810,3810,0
20250508,130000,192601342,3810,3810,3810,3810,0
20250508,125900,192601342,3810,3810,3810,3810,0
20250508,125800,192601342,3810,3810,3810,3810,100
20250508,125700,192220342,3800,3800,3800,3800,0
20250508,125600,192220342,3800,3800,3800,3800,0
20250508,125500,192220342,3800,3800,3800,3800,0
20250508,125400,192220342,3800,3800,3800,3800,50
20250508,125300,192030342,3805,3805,3805,3805,33
20250508,125200,191904777,3805,3805,3805,3805,293
20250508,125100,190789912,3800,3800,3800,3800,321
20250508,125000,189570112,3790,3790,3790,3790,150
20250508,124900,189001612,3790,3790,3790,3790,337
20250508,124800,187724382,3795,3795,3795,3795,136
20250508,124700,187208262,3795,3795,3795,3795,37
20250508,124600,187067847,3790,3790,3790,3790,46
20250508,124500,186893507,3795,3795,3795,3795,0
20250508,124400,186893507,3795,3795,3795,3795,0
20250508,124300,186893507,3795,3795,3795,3795,0
20250508,124200,186893507,3795,3795,3795,3795,0
20250508,124100,186893507,3795,3795,3795,3795,0
20250508,124000,186893507,3795,3795,3795,3795,800
20250508,123900,183857507,3805,3805,3805,3805,0
20250508,123800,183857507,3805,3805,3805,3805,0
20250508,123700,183857507,3805,3805,3805,3805,0
20250508,123600,183857507,3805,3805,3805,3805,0
20250508,123500,183857507,3805,3805,3805,3805,0
20250508,123400,183857507,3805,3805,3805,3805,376
20250508,123300,182426827,3805,3805,3805,3805,0
20250508,123200,182426827,3805,3800,3805,3800,342
20250508,123100,181126572,3800,3800,3800,3800,9
20250508,123000,181092372,3800,3800,3800,3800,0
20250508,122900,181092372,3800,3800,3800,3800,101
20250508,122800,180708572,3795,3795,3795,3795,0
20250508,122700,180708572,3795,3795,3795,3795,1
20250508,122600,180704777,3795,3795,3795,3795,0
20250508,122500,180704777,3795,3795,3795,3795,10
20250508,122400,180666827,3805,3795,3805,3795,53
20250508,122300,180465622,3805,3805,3805,3805,0
20250508,122200,180465622,3805,3805,3805,3805,0
20250508,122100,180465622,3805,3805,3805,3805,21
20250508,122000,180385717,3810,3810,3810,3810,7
20250508,121900,180359047,3805,3805,3805,3805,173
20250508,121800,179700782,3795,3795,3795,3795,6
20250508,121700,179678012,3800,3800,3800,3800,0
20250508,121600,179678012,3800,3800,3800,3800,30
20250508,121500,179564012,3800,3800,3800,3800,0
20250508,121400,179564012,3800,3800,3800,3800,0
20250508,121300,179564012,3800,3800,3800,3800,0
20250508,121200,179564012,3800,3800,3800,3800,0
20250508,121100,179564012,3800,3800,3800,3800,0
20250508,121000,179564012,3800,3800,3800,3800,0
20250508,120900,179564012,3800,3800,3800,3800,2
20250508,120800,179556412,3795,3795,3795,3795,26
20250508,120700,179457742,3820,3820,3820,3820,0
20250508,120600,179457742,3820,3820,3820,3820,0
20250508,120500,179457742,3820,3815,3820,3815,46
20250508,120400,179282097,3815,3805,3815,3805,2213
20250508,120300,170849057,3805,3805,3805,3805,15
20250508,120200,170791982,3800,3800,3800,3800,135
20250508,120100,170278982,3785,3785,3785,3785,11
20250508,120000,170237347,3785,3785,3785,3785,0
20250508,115900,170237347,3785,3785,3785,3785,0
20250508,115800,170237347,3785,3785,3785,3785,0
20250508,115700,170237347,3785,3800,3800,3785,194
20250508,115600,169500597,3805,3810,3810,3805,8
20250508,115500,169470152,3810,3810,3810,3810,100
20250508,115400,169089152,3810,3810,3810,3810,30
20250508,115300,168974852,3800,3805,3805,3800,1894
20250508,115200,161777112,3815,3805,3815,3805,7
20250508,115100,161750427,3805,3805,3805,3805,776
20250508,115000,158797747,3815,3810,3820,3810,1180
20250508,114900,154297547,3810,3800,3810,3800,9215
20250508,114800,119276102,3795,3795,3795,3795,1609
20250508,114700,113169947,3795,3790,3795,3790,1052
20250508,114600,109182367,3790,3790,3790,3790,0
20250508,114500,109182367,3790,3775,3790,3775,2444
20250508,114400,99941672,3775,3770,3775,3770,133
20250508,114300,99440247,3770,3770,3770,3770,0
20250508,114200,99440247,3770,3770,3775,3770,1049
20250508,114100,95485262,3770,3770,3770,3770,32
20250508,114000,95364622,3770,3770,3770,3770,0
20250508,113900,95364622,3770,3770,3770,3770,0
20250508,113800,95364622,3770,3770,3770,3770,0
20250508,113700,95364622,3770,3770,3770,3770,0
20250508,113600,95364622,3770,3770,3770,3770,0
20250508,113500,95364622,3770,3770,3770,3770,0
20250508,113400,95364622,3770,3770,3770,3770,0
20250508,113300,95364622,3770,3770,3770,3770,0
20250508,113200,95364622,3770,3770,3770,3770,1
20250508,113100,95360852,3780,3780,3780,3780,0
20250508,113000,95360852,3780,3780,3780,3780,0
20250508,112900,95360852,3780,3780,3780,3780,0
20250508,112800,95360852,3780,3780,3780,3780,0
20250508,112700,95360852,3780,3780,3780,3780,0
20250508,112600,95360852,3780,3780,3780,3780,45
20250508,112500,95190752,3780,3780,3780,3780,0
20250508,112400,95190752,3780,3780,3780,3780,43
20250508,112300,95028212,3785,3785,3785,3785,0
20250508,112200,95028212,3785,3785,3785,3785,0
20250508,112100,95028212,3785,3785,3785,3785,0
20250508,112000,95028212,3785,3785,3785,3785,0
20250508,111900,95028212,3785,3785,3785,3785,132
20250508,111800,94528592,3780,3780,3780,3780,879
20250508,111700,91205972,3775,3775,3775,3770,882
20250508,111600,87876582,3775,3775,3775,3775,0
20250508,111500,87876582,3775,3775,3775,3775,33
20250508,111400,87752007,3775,3775,3775,3775,0
20250508,111300,87752007,3775,3775,3775,3775,0
20250508,111200,87752007,3775,3775,3775,3775,0
20250508,111100,87752007,3775,3775,3775,3775,0
20250508,111000,87752007,3775,3775,3775,3775,30
20250508,110900,87638757,3780,3770,3780,3770,462
20250508,110800,85894857,3775,3775,3775,3775,0
20250508,110700,85894857,3775,3775,3775,3775,2
20250508,110600,85887307,3765,3765,3765,3765,0
20250508,110500,85887307,3765,3765,3765,3765,0
20250508,110400,85887307,3765,3770,3770,3765,444
20250508,110300,84213737,3765,3765,3765,3765,300
20250508,110200,83084237,3765,3765,3765,3765,0
20250508,110100,83084237,3765,3765,3765,3765,30
20250508,110000,82971287,3770,3770,3770,3770,500
20250508,105900,81086287,3750,3750,3750,3750,0
20250508,105800,81086287,3750,3750,3750,3750,0
20250508,105700,81086287,3750,3750,3750,3750,73
20250508,105600,80812537,3770,3770,3770,3770,0
20250508,105500,80812537,3770,3770,3770,3770,1
20250508,105400,80808767,3755,3770,3770,3755,1383
20250508,105300,75595437,3770,3770,3770,3770,0
20250508,105200,75595437,3770,3770,3770,3770,0
20250508,105100,75595437,3770,3770,3770,3770,0
20250508,105000,75595437,3770,3770,3770,3770,0
20250508,104900,75595437,3770,3770,3770,3770,0
20250508,104800,75595437,3770,3770,3770,3770,0
20250508,104700,75595437,3770,3770,3770,3770,0
20250508,104600,75595437,3770,3770,3770,3770,68
20250508,104500,75339077,3760,3770,3770,3760,28
20250508,104400,75233697,3770,3770,3770,3770,0
20250508,104300,75233697,3770,3760,3770,3760,320
20250508,104200,74028832,3760,3750,3760,3750,31
20250508,104100,73912482,3745,3760,3760,3745,530
20250508,104000,71922442,3760,3760,3760,3760,0
20250508,103900,71922442,3760,3760,3760,3760,0
20250508,103800,71922442,3760,3760,3760,3760,5
20250508,103700,71903642,3760,3760,3760,3760,19
20250508,103600,71832202,3760,3760,3760,3760,19
20250508,103500,71760762,3760,3760,3760,3760,21
20250508,103400,71681802,3760,3760,3760,3760,30
20250508,103300,71569002,3765,3765,3770,3765,244
20250508,103200,70650297,3765,3765,3765,3765,34
20250508,103100,70522287,3765,3765,3765,3765,28
20250508,103000,70416867,3770,3770,3770,3770,0
20250508,102900,70416867,3770,3770,3770,3770,0
20250508,102800,70416867,3770,3770,3770,3770,55
20250508,102700,70209517,3770,3772,3775,3765,274
20250508,102600,69176200,3770,3770,3770,3770,0
20250508,102500,69176200,3770,3770,3770,3770,0
20250508,102400,69176200,3770,3770,3770,3770,29
20250508,102300,69066870,3770,3775,3775,3770,62
20250508,102200,68833095,3775,3775,3775,3775,0
20250508,102100,68833095,3775,3775,3775,3775,33
20250508,102000,68708520,3775,3775,3775,3775,13
20250508,101900,68659445,3775,3775,3775,3775,26
20250508,101800,68561295,3775,3775,3775,3775,14
20250508,101700,68508445,3775,3775,3775,3775,14
20250508,101600,68455595,3775,3775,3775,3775,23
20250508,101500,68368770,3800,3800,3800,3800,0
20250508,101400,68368770,3800,3780,3800,3770,5376
20250508,101300,47972345,3780,3780,3780,3780,0
20250508,101200,47972345,3780,3780,3780,3780,0
20250508,101100,47972345,3780,3780,3780,3780,0
20250508,101000,47972345,3780,3780,3780,3780,3
20250508,100900,47961005,3785,3780,3785,3780,12
20250508,100800,47915615,3780,3780,3780,3780,0
20250508,100700,47915615,3780,3780,3780,3780,0
20250508,100600,47915615,3780,3780,3780,3780,0
20250508,100500,47915615,3780,3775,3780,3775,8
20250508,100400,47885380,3760,3760,3760,3760,26
20250508,100300,47787620,3780,3780,3780,3780,69
20250508,100200,47526800,3780,3780,3780,3780,27
20250508,100100,47424740,3780,3780,3780,3780,0
20250508,100000,47424740,3780,3770,3780,3770,63
20250508,095900,47186705,3770,3770,3770,3750,720
20250508,095800,44473325,3750,3750,3750,3750,0
20250508,095700,44473325,3750,3765,3770,3750,842
20250508,095600,41304035,3765,3755,3765,3750,395
20250508,095500,39820595,3755,3755,3755,3755,0
20250508,095400,39820595,3755,3755,3755,3755,20
20250508,095300,39745495,3765,3765,3765,3765,0
20250508,095200,39745495,3765,3765,3765,3765,0
20250508,095100,39745495,3765,3765,3765,3765,0
20250508,095000,39745495,3765,3760,3765,3750,474
20250508,094900,37963905,3755,3755,3755,3755,0
20250508,094800,37963905,3755,3755,3755,3755,0
20250508,094700,37963905,3755,3755,3755,3755,0
20250508,094600,37963905,3755,3755,3755,3755,3
20250508,094500,37952640,3755,3755,3755,3755,5
20250508,094400,37933865,3750,3750,3750,3750,0
20250508,094300,37933865,3750,3760,3760,3750,14
20250508,094200,37881325,3750,3750,3750,3750,31
20250508,094100,37765075,3750,3750,3750,3750,0
20250508,094000,37765075,3750,3750,3750,3750,0
20250508,093900,37765075,3750,3750,3750,3750,0
20250508,093800,37765075,3750,3750,3750,3750,0
20250508,093700,37765075,3750,3750,3750,3750,69
20250508,093600,37506325,3770,3770,3770,3770,0
20250508,093500,37506325,3770,3770,3770,3770,20
20250508,093400,37430925,3745,3745,3745,3745,0
20250508,093300,37430925,3745,3745,3745,3745,0
20250508,093200,37430925,3745,3745,3745,3745,0
20250508,093100,37430925,3745,3770,3785,3745,897
20250508,093000,34053160,3770,3770,3770,3770,7
20250508,092900,34026770,3765,3765,3765,3765,99
20250508,092800,33654035,3755,3755,3755,3755,0
20250508,092700,33654035,3755,3770,3775,3755,522
20250508,092600,31687970,3775,3780,3780,3770,398
20250508,092500,30187225,3780,3785,3785,3775,178
20250508,092400,29514130,3785,3785,3785,3785,821
20250508,092300,26406645,3785,3785,3785,3770,862
20250508,092200,23145820,3785,3765,3785,3765,71
20250508,092100,22878285,3780,3775,3780,3765,823
20250508,092000,19769365,3760,3760,3760,3760,0
20250508,091900,19769365,3760,3760,3760,3760,0
20250508,091800,19769365,3760,3760,3760,3760,1
20250508,091700,19765605,3760,3760,3760,3760,0
20250508,091600,19765605,3760,3760,3760,3760,0
20250508,091500,19765605,3760,3760,3760,3760,33
20250508,091400,19641525,3760,3765,3765,3760,624
20250508,091300,17292435,3760,3760,3760,3760,0
20250508,091200,17292435,3760,3760,3760,3760,29
20250508,091100,17183395,3790,3785,3790,3785,18
20250508,091000,17115260,3785,3770,3785,3770,2425
20250508,090900,7953615,3755,3755,3755,3755,0
20250508,090800,7953615,3755,3755,3755,3755,10
20250508,090700,7916065,3765,3765,3765,3765,10
20250508,090600,7878415,3765,3765,3765,3765,0
20250508,090500,7878415,3765,3765,3765,3765,135
20250508,090400,7370140,3740,3745,3745,3740,760
20250508,090300,4527300,3745,3785,3785,3745,55
20250508,090200,4321285,3720,3775,3800,3720,1111
20250508,090100,131950,3770,3770,3770,3770,33
20250508,090000,7540,3770,3770,3770,3770,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185900 363742467 3730 3730 3730 3730 29456
3 20250508 185800 363742467 3730 3730 3730 3730 0
4 20250508 185700 363742467 3730 3730 3730 3730 0
5 20250508 185600 363742467 3730 3730 3730 3730 0
6 20250508 185500 363742467 3730 3730 3730 3730 0
7 20250508 185400 363742467 3730 3730 3730 3730 0
8 20250508 185300 363742467 3730 3730 3730 3730 0
9 20250508 185200 363742467 3730 3730 3730 3730 0
10 20250508 185100 363742467 3730 3730 3730 3730 0
11 20250508 185000 363742467 3730 3730 3730 3730 0
12 20250508 184900 363742467 3730 3730 3730 3730 0
13 20250508 184800 363742467 3730 3730 3730 3730 0
14 20250508 184700 363742467 3730 3730 3730 3730 0
15 20250508 184600 363742467 3730 3730 3730 3730 0
16 20250508 184500 363742467 3730 3730 3730 3730 0
17 20250508 184400 363742467 3730 3730 3730 3730 0
18 20250508 184300 363742467 3730 3730 3730 3730 0
19 20250508 184200 363742467 3730 3730 3730 3730 0
20 20250508 184100 363742467 3730 3730 3730 3730 0
21 20250508 184000 363742467 3730 3730 3730 3730 0
22 20250508 183900 363742467 3730 3730 3730 3730 0
23 20250508 183800 363742467 3730 3730 3730 3730 0
24 20250508 183700 363742467 3730 3730 3730 3730 0
25 20250508 183600 363742467 3730 3730 3730 3730 0
26 20250508 183500 363742467 3730 3730 3730 3730 0
27 20250508 183400 363742467 3730 3730 3730 3730 0
28 20250508 183300 363742467 3730 3730 3730 3730 0
29 20250508 183200 363742467 3730 3730 3730 3730 0
30 20250508 183100 363742467 3730 3730 3730 3730 0
31 20250508 183000 363742467 3730 3730 3730 3730 0
32 20250508 182900 363742467 3730 3730 3730 3730 29456
33 20250508 182800 363742467 3730 3730 3730 3730 0
34 20250508 182700 363742467 3730 3730 3730 3730 0
35 20250508 182600 363742467 3730 3730 3730 3730 0
36 20250508 182500 363742467 3730 3730 3730 3730 0
37 20250508 182400 363742467 3730 3730 3730 3730 0
38 20250508 182300 363742467 3730 3730 3730 3730 0
39 20250508 182200 363742467 3730 3730 3730 3730 0
40 20250508 182100 363742467 3730 3730 3730 3730 0
41 20250508 182000 363742467 3730 3730 3730 3730 0
42 20250508 181900 363742467 3730 3730 3730 3730 0
43 20250508 181800 363742467 3730 3730 3730 3730 0
44 20250508 181700 363742467 3730 3730 3730 3730 0
45 20250508 181600 363742467 3730 3730 3730 3730 0
46 20250508 181500 363742467 3730 3730 3730 3730 0
47 20250508 181400 363742467 3730 3730 3730 3730 0
48 20250508 181300 363742467 3730 3730 3730 3730 0
49 20250508 181200 363742467 3730 3730 3730 3730 0
50 20250508 181100 363742467 3730 3730 3730 3730 0
51 20250508 181000 363742467 3730 3730 3730 3730 0
52 20250508 180900 363742467 3730 3730 3730 3730 0
53 20250508 180800 363742467 3730 3730 3730 3730 0
54 20250508 180700 363742467 3730 3730 3730 3730 0
55 20250508 180600 363742467 3730 3730 3730 3730 0
56 20250508 180500 363742467 3730 3730 3730 3730 0
57 20250508 180400 363742467 3730 3730 3730 3730 0
58 20250508 180300 363742467 3730 3730 3730 3730 0
59 20250508 180200 363742467 3730 3730 3730 3730 0
60 20250508 180100 363742467 3730 3730 3730 3730 0
61 20250508 180000 363742467 3730 3730 3730 3730 0
62 20250508 175900 363742467 3730 3730 3730 3730 29456
63 20250508 175800 363742467 3730 3730 3730 3730 0
64 20250508 175700 363742467 3730 3730 3730 3730 0
65 20250508 175600 363742467 3730 3730 3730 3730 0
66 20250508 175500 363742467 3730 3730 3730 3730 0
67 20250508 175400 363742467 3730 3730 3730 3730 0
68 20250508 175300 363742467 3730 3730 3730 3730 0
69 20250508 175200 363742467 3730 3730 3730 3730 0
70 20250508 175100 363742467 3730 3730 3730 3730 0
71 20250508 175000 363742467 3730 3730 3730 3730 0
72 20250508 174900 363742467 3730 3730 3730 3730 0
73 20250508 174800 363742467 3730 3730 3730 3730 0
74 20250508 174700 363742467 3730 3730 3730 3730 0
75 20250508 174600 363742467 3730 3730 3730 3730 0
76 20250508 174500 363742467 3730 3730 3730 3730 0
77 20250508 174400 363742467 3730 3730 3730 3730 0
78 20250508 174300 363742467 3730 3730 3730 3730 0
79 20250508 174200 363742467 3730 3730 3730 3730 0
80 20250508 174100 363742467 3730 3730 3730 3730 0
81 20250508 174000 363742467 3730 3730 3730 3730 0
82 20250508 173900 363742467 3730 3730 3730 3730 0
83 20250508 173800 363742467 3730 3730 3730 3730 0
84 20250508 173700 363742467 3730 3730 3730 3730 0
85 20250508 173600 363742467 3730 3730 3730 3730 0
86 20250508 173500 363742467 3730 3730 3730 3730 0
87 20250508 173400 363742467 3730 3730 3730 3730 0
88 20250508 173300 363742467 3730 3730 3730 3730 0
89 20250508 173200 363742467 3730 3730 3730 3730 0
90 20250508 173100 363742467 3730 3730 3730 3730 0
91 20250508 173000 363742467 3730 3730 3730 3730 0
92 20250508 172900 363742467 3730 3730 3730 3730 29456
93 20250508 172800 363742467 3730 3730 3730 3730 0
94 20250508 172700 363742467 3730 3730 3730 3730 0
95 20250508 172600 363742467 3730 3730 3730 3730 0
96 20250508 172500 363742467 3730 3730 3730 3730 0
97 20250508 172400 363742467 3730 3730 3730 3730 0
98 20250508 172300 363742467 3730 3730 3730 3730 0
99 20250508 172200 363742467 3730 3730 3730 3730 0
100 20250508 172100 363742467 3730 3730 3730 3730 0
101 20250508 172000 363742467 3730 3730 3730 3730 0
102 20250508 171900 363742467 3730 3730 3730 3730 0
103 20250508 171800 363742467 3730 3730 3730 3730 0
104 20250508 171700 363742467 3730 3730 3730 3730 0
105 20250508 171600 363742467 3730 3730 3730 3730 0
106 20250508 171500 363742467 3730 3730 3730 3730 0
107 20250508 171400 363742467 3730 3730 3730 3730 0
108 20250508 171300 363742467 3730 3730 3730 3730 0
109 20250508 171200 363742467 3730 3730 3730 3730 0
110 20250508 171100 363742467 3730 3730 3730 3730 0
111 20250508 171000 363742467 3730 3730 3730 3730 0
112 20250508 170900 363742467 3730 3730 3730 3730 0
113 20250508 170800 363742467 3730 3730 3730 3730 0
114 20250508 170700 363742467 3730 3730 3730 3730 0
115 20250508 170600 363742467 3730 3730 3730 3730 0
116 20250508 170500 363742467 3730 3730 3730 3730 0
117 20250508 170400 363742467 3730 3730 3730 3730 0
118 20250508 170300 363742467 3730 3730 3730 3730 0
119 20250508 170200 363742467 3730 3730 3730 3730 0
120 20250508 170100 363742467 3730 3730 3730 3730 0
121 20250508 170000 363742467 3730 3730 3730 3730 0
122 20250508 165900 363742467 3730 3730 3730 3730 29456
123 20250508 165800 363742467 3730 3730 3730 3730 0
124 20250508 165700 363742467 3730 3730 3730 3730 0
125 20250508 165600 363742467 3730 3730 3730 3730 0
126 20250508 165500 363742467 3730 3730 3730 3730 0
127 20250508 165400 363742467 3730 3730 3730 3730 0
128 20250508 165300 363742467 3730 3730 3730 3730 0
129 20250508 165200 363742467 3730 3730 3730 3730 0
130 20250508 165100 363742467 3730 3730 3730 3730 0
131 20250508 165000 363742467 3730 3730 3730 3730 0
132 20250508 164900 363742467 3730 3730 3730 3730 0
133 20250508 164800 363742467 3730 3730 3730 3730 0
134 20250508 164700 363742467 3730 3730 3730 3730 0
135 20250508 164600 363742467 3730 3730 3730 3730 0
136 20250508 164500 363742467 3730 3730 3730 3730 0
137 20250508 164400 363742467 3730 3730 3730 3730 0
138 20250508 164300 363742467 3730 3730 3730 3730 0
139 20250508 164200 363742467 3730 3730 3730 3730 0
140 20250508 164100 363742467 3730 3730 3730 3730 0
141 20250508 164000 363742467 3730 3730 3730 3730 0
142 20250508 163900 363742467 3730 3730 3730 3730 0
143 20250508 163800 363742467 3730 3730 3730 3730 0
144 20250508 163700 363742467 3730 3730 3730 3730 0
145 20250508 163600 363742467 3730 3730 3730 3730 0
146 20250508 163500 363742467 3730 3730 3730 3730 0
147 20250508 163400 363742467 3730 3730 3730 3730 0
148 20250508 163300 363742467 3730 3730 3730 3730 0
149 20250508 163200 363742467 3730 3730 3730 3730 0
150 20250508 163100 363742467 3730 3730 3730 3730 0
151 20250508 163000 363742467 3730 3730 3730 3730 0
152 20250508 162900 363742467 3730 3730 3730 3730 29456
153 20250508 162800 363742467 3730 3730 3730 3730 0
154 20250508 162700 363742467 3730 3730 3730 3730 0
155 20250508 162600 363742467 3730 3730 3730 3730 0
156 20250508 162500 363742467 3730 3730 3730 3730 0
157 20250508 162400 363742467 3730 3730 3730 3730 0
158 20250508 162300 363742467 3730 3730 3730 3730 0
159 20250508 162200 363742467 3730 3730 3730 3730 0
160 20250508 162100 363742467 3730 3730 3730 3730 0
161 20250508 162000 363742467 3730 3730 3730 3730 0
162 20250508 161900 363742467 3730 3730 3730 3730 0
163 20250508 161800 363742467 3730 3730 3730 3730 0
164 20250508 161700 363742467 3730 3730 3730 3730 0
165 20250508 161600 363742467 3730 3730 3730 3730 0
166 20250508 161500 363742467 3730 3730 3730 3730 0
167 20250508 161400 363742467 3730 3730 3730 3730 0
168 20250508 161300 363742467 3730 3730 3730 3730 0
169 20250508 161200 363742467 3730 3730 3730 3730 0
170 20250508 161100 363742467 3730 3730 3730 3730 0
171 20250508 161000 363742467 3730 3730 3730 3730 0
172 20250508 160900 363742467 3730 3730 3730 3730 0
173 20250508 160800 363742467 3730 3730 3730 3730 0
174 20250508 160700 363742467 3730 3730 3730 3730 0
175 20250508 160600 363742467 3730 3730 3730 3730 0
176 20250508 160500 363742467 3730 3730 3730 3730 0
177 20250508 160400 363742467 3730 3730 3730 3730 0
178 20250508 160300 363742467 3730 3730 3730 3730 0
179 20250508 160200 363742467 3730 3730 3730 3730 0
180 20250508 160100 363742467 3730 3730 3730 3730 0
181 20250508 160000 363742467 3730 3730 3730 3730 0
182 20250508 155900 363742467 3730 3730 3730 3730 29456
183 20250508 155800 363742467 3730 3730 3730 3730 0
184 20250508 155700 363742467 3730 3730 3730 3730 0
185 20250508 155600 363742467 3730 3730 3730 3730 0
186 20250508 155500 363742467 3730 3730 3730 3730 0
187 20250508 155400 363742467 3730 3730 3730 3730 0
188 20250508 155300 363742467 3730 3730 3730 3730 0
189 20250508 155200 363742467 3730 3730 3730 3730 0
190 20250508 155100 363742467 3730 3730 3730 3730 0
191 20250508 155000 363742467 3730 3730 3730 3730 0
192 20250508 154900 363742467 3730 3730 3730 3730 0
193 20250508 154800 363742467 3730 3730 3730 3730 0
194 20250508 154700 363742467 3730 3730 3730 3730 0
195 20250508 154600 363742467 3730 3730 3730 3730 0
196 20250508 154500 363742467 3730 3730 3730 3730 0
197 20250508 154400 363742467 3730 3730 3730 3730 0
198 20250508 154300 363742467 3730 3730 3730 3730 0
199 20250508 154200 363742467 3730 3730 3730 3730 0
200 20250508 154100 363742467 3730 3730 3730 3730 0
201 20250508 154000 363742467 3730 3730 3730 3730 0
202 20250508 153900 363742467 3730 3730 3730 3730 0
203 20250508 153800 363742467 3730 3730 3730 3730 0
204 20250508 153700 363742467 3730 3730 3730 3730 0
205 20250508 153600 363742467 3730 3730 3730 3730 0
206 20250508 153500 363742467 3730 3730 3730 3730 0
207 20250508 153400 363742467 3730 3730 3730 3730 0
208 20250508 153300 363742467 3730 3730 3730 3730 0
209 20250508 153200 363742467 3730 3730 3730 3730 0
210 20250508 153100 363742467 3730 3730 3730 3730 0
211 20250508 153000 363742467 3730 3730 3730 3730 29456
212 20250508 152900 253871587 3780 3780 3780 3780 0
213 20250508 152800 253871587 3780 3780 3780 3780 0
214 20250508 152700 253871587 3780 3780 3780 3780 0
215 20250508 152600 253871587 3780 3780 3780 3780 0
216 20250508 152500 253871587 3780 3780 3780 3780 0
217 20250508 152400 253871587 3780 3780 3780 3780 0
218 20250508 152300 253871587 3780 3780 3780 3780 0
219 20250508 152200 253871587 3780 3780 3780 3780 0
220 20250508 152100 253871587 3780 3780 3780 3780 0
221 20250508 152000 253871587 3780 3780 3780 3780 0
222 20250508 151900 253871587 3780 3790 3790 3780 101
223 20250508 151800 253489657 3790 3795 3795 3790 40
224 20250508 151700 253338047 3795 3790 3795 3790 179
225 20250508 151600 252659617 3785 3785 3785 3785 46
226 20250508 151500 252485507 3790 3790 3790 3790 22
227 20250508 151400 252402127 3790 3790 3790 3790 1
228 20250508 151300 252398337 3790 3790 3790 3790 0
229 20250508 151200 252398337 3790 3790 3790 3785 206
230 20250508 151100 251618312 3790 3790 3790 3790 41
231 20250508 151000 251462922 3790 3790 3790 3790 0
232 20250508 150900 251462922 3790 3790 3790 3790 0
233 20250508 150800 251462922 3790 3790 3790 3790 0
234 20250508 150700 251462922 3790 3790 3790 3790 0
235 20250508 150600 251462922 3790 3790 3790 3790 39
236 20250508 150500 251315112 3795 3795 3795 3795 10
237 20250508 150400 251277162 3790 3790 3790 3790 101
238 20250508 150300 250894372 3795 3795 3795 3795 0
239 20250508 150200 250894372 3795 3795 3795 3795 0
240 20250508 150100 250894372 3795 3795 3795 3795 0
241 20250508 150000 250894372 3795 3795 3795 3795 0
242 20250508 145900 250894372 3795 3795 3795 3795 0
243 20250508 145800 250894372 3795 3795 3795 3795 0
244 20250508 145700 250894372 3795 3795 3795 3795 5
245 20250508 145600 250875397 3795 3795 3795 3795 0
246 20250508 145500 250875397 3795 3790 3795 3790 444
247 20250508 145400 249191097 3780 3780 3780 3780 0
248 20250508 145300 249191097 3780 3780 3780 3780 0
249 20250508 145200 249191097 3780 3780 3780 3780 0
250 20250508 145100 249191097 3780 3780 3780 3780 0
251 20250508 145000 249191097 3780 3780 3780 3780 0
252 20250508 144900 249191097 3780 3780 3780 3780 0
253 20250508 144800 249191097 3780 3780 3780 3780 357
254 20250508 144700 247841637 3780 3780 3780 3780 128
255 20250508 144600 247357797 3785 3785 3785 3785 0
256 20250508 144500 247357797 3785 3785 3785 3785 207
257 20250508 144400 246574302 3785 3785 3785 3785 0
258 20250508 144300 246574302 3785 3785 3785 3785 0
259 20250508 144200 246574302 3785 3785 3785 3785 150
260 20250508 144100 246006552 3785 3785 3785 3785 0
261 20250508 144000 246006552 3785 3785 3785 3785 0
262 20250508 143900 246006552 3785 3790 3790 3785 202
263 20250508 143800 245241047 3795 3795 3795 3795 0
264 20250508 143700 245241047 3795 3795 3795 3795 0
265 20250508 143600 245241047 3795 3795 3795 3795 23
266 20250508 143500 245153762 3795 3795 3795 3795 15
267 20250508 143400 245096837 3790 3790 3790 3790 0
268 20250508 143300 245096837 3790 3790 3790 3790 103
269 20250508 143200 244706467 3795 3795 3795 3795 0
270 20250508 143100 244706467 3795 3795 3795 3795 3392
271 20250508 143000 231833827 3795 3795 3795 3795 0
272 20250508 142900 231833827 3795 3795 3795 3795 0
273 20250508 142800 231833827 3795 3795 3795 3795 0
274 20250508 142700 231833827 3795 3800 3800 3795 265
275 20250508 142600 230827977 3795 3795 3795 3795 0
276 20250508 142500 230827977 3795 3795 3795 3795 213
277 20250508 142400 230019642 3795 3795 3795 3795 0
278 20250508 142300 230019642 3795 3795 3795 3795 7
279 20250508 142200 229993077 3795 3795 3795 3795 5
280 20250508 142100 229974102 3790 3790 3790 3790 0
281 20250508 142000 229974102 3790 3790 3790 3790 0
282 20250508 141900 229974102 3790 3790 3790 3790 0
283 20250508 141800 229974102 3790 3790 3790 3790 606
284 20250508 141700 227677362 3795 3795 3795 3795 37
285 20250508 141600 227536947 3790 3790 3790 3790 1
286 20250508 141500 227533157 3790 3790 3790 3790 0
287 20250508 141400 227533157 3790 3790 3790 3790 0
288 20250508 141300 227533157 3790 3790 3790 3790 1
289 20250508 141200 227529367 3780 3780 3780 3780 0
290 20250508 141100 227529367 3780 3790 3790 3780 420
291 20250508 141000 225940032 3790 3790 3790 3790 2
292 20250508 140900 225932452 3790 3790 3790 3790 0
293 20250508 140800 225932452 3790 3800 3800 3790 2263
294 20250508 140700 217352362 3810 3810 3810 3810 0
295 20250508 140600 217352362 3810 3810 3810 3810 659
296 20250508 140500 214841572 3810 3810 3810 3810 200
297 20250508 140400 214079572 3810 3810 3810 3810 220
298 20250508 140300 213241372 3810 3810 3810 3810 0
299 20250508 140200 213241372 3810 3810 3810 3810 0
300 20250508 140100 213241372 3810 3810 3810 3810 35
301 20250508 140000 213108022 3810 3810 3810 3810 0
302 20250508 135900 213108022 3810 3810 3810 3810 1
303 20250508 135800 213104212 3810 3810 3810 3810 10
304 20250508 135700 213066112 3810 3805 3810 3805 685
305 20250508 135600 210459502 3805 3805 3805 3805 500
306 20250508 135500 208557002 3805 3805 3805 3805 30
307 20250508 135400 208442852 3800 3800 3800 3800 0
308 20250508 135300 208442852 3800 3800 3800 3800 28
309 20250508 135200 208336452 3800 3800 3800 3800 330
310 20250508 135100 207082452 3800 3800 3800 3800 0
311 20250508 135000 207082452 3800 3800 3800 3800 0
312 20250508 134900 207082452 3800 3800 3800 3800 0
313 20250508 134800 207082452 3800 3800 3800 3800 0
314 20250508 134700 207082452 3800 3800 3800 3800 0
315 20250508 134600 207082452 3800 3800 3800 3800 132
316 20250508 134500 206580852 3800 3800 3800 3800 14
317 20250508 134400 206527652 3800 3800 3800 3800 0
318 20250508 134300 206527652 3800 3800 3800 3800 2
319 20250508 134200 206520052 3805 3805 3805 3805 37
320 20250508 134100 206379267 3805 3805 3805 3805 38
321 20250508 134000 206234677 3800 3800 3800 3800 0
322 20250508 133900 206234677 3800 3800 3800 3800 0
323 20250508 133800 206234677 3800 3800 3800 3800 1
324 20250508 133700 206230877 3805 3805 3805 3805 0
325 20250508 133600 206230877 3805 3805 3805 3805 0
326 20250508 133500 206230877 3805 3805 3805 3805 0
327 20250508 133400 206230877 3805 3805 3805 3805 0
328 20250508 133300 206230877 3805 3805 3805 3805 5
329 20250508 133200 206211852 3805 3805 3805 3805 944
330 20250508 133100 202619932 3805 3805 3805 3795 948
331 20250508 133000 199021772 3805 3805 3805 3805 0
332 20250508 132900 199021772 3805 3805 3805 3805 0
333 20250508 132800 199021772 3805 3805 3805 3805 0
334 20250508 132700 199021772 3805 3805 3805 3805 0
335 20250508 132600 199021772 3805 3805 3805 3805 0
336 20250508 132500 199021772 3805 3805 3805 3805 0
337 20250508 132400 199021772 3805 3805 3805 3805 401
338 20250508 132300 197495967 3800 3800 3800 3800 70
339 20250508 132200 197229967 3805 3805 3805 3805 0
340 20250508 132100 197229967 3805 3805 3805 3805 0
341 20250508 132000 197229967 3805 3805 3805 3805 0
342 20250508 131900 197229967 3805 3805 3805 3805 0
343 20250508 131800 197229967 3805 3805 3805 3805 10
344 20250508 131700 197191917 3805 3805 3805 3805 0
345 20250508 131600 197191917 3805 3805 3805 3805 1
346 20250508 131500 197188112 3805 3805 3805 3805 31
347 20250508 131400 197070157 3805 3800 3805 3800 3
348 20250508 131300 197058747 3800 3800 3800 3800 0
349 20250508 131200 197058747 3800 3800 3800 3800 0
350 20250508 131100 197058747 3800 3800 3800 3800 136
351 20250508 131000 196541947 3800 3800 3800 3800 0
352 20250508 130900 196541947 3800 3800 3800 3800 0
353 20250508 130800 196541947 3800 3800 3800 3800 375
354 20250508 130700 195116947 3800 3800 3800 3800 661
355 20250508 130600 192605147 3805 3805 3805 3805 0
356 20250508 130500 192605147 3805 3805 3805 3805 0
357 20250508 130400 192605147 3805 3805 3805 3805 0
358 20250508 130300 192605147 3805 3805 3805 3805 1
359 20250508 130200 192601342 3810 3810 3810 3810 0
360 20250508 130100 192601342 3810 3810 3810 3810 0
361 20250508 130000 192601342 3810 3810 3810 3810 0
362 20250508 125900 192601342 3810 3810 3810 3810 0
363 20250508 125800 192601342 3810 3810 3810 3810 100
364 20250508 125700 192220342 3800 3800 3800 3800 0
365 20250508 125600 192220342 3800 3800 3800 3800 0
366 20250508 125500 192220342 3800 3800 3800 3800 0
367 20250508 125400 192220342 3800 3800 3800 3800 50
368 20250508 125300 192030342 3805 3805 3805 3805 33
369 20250508 125200 191904777 3805 3805 3805 3805 293
370 20250508 125100 190789912 3800 3800 3800 3800 321
371 20250508 125000 189570112 3790 3790 3790 3790 150
372 20250508 124900 189001612 3790 3790 3790 3790 337
373 20250508 124800 187724382 3795 3795 3795 3795 136
374 20250508 124700 187208262 3795 3795 3795 3795 37
375 20250508 124600 187067847 3790 3790 3790 3790 46
376 20250508 124500 186893507 3795 3795 3795 3795 0
377 20250508 124400 186893507 3795 3795 3795 3795 0
378 20250508 124300 186893507 3795 3795 3795 3795 0
379 20250508 124200 186893507 3795 3795 3795 3795 0
380 20250508 124100 186893507 3795 3795 3795 3795 0
381 20250508 124000 186893507 3795 3795 3795 3795 800
382 20250508 123900 183857507 3805 3805 3805 3805 0
383 20250508 123800 183857507 3805 3805 3805 3805 0
384 20250508 123700 183857507 3805 3805 3805 3805 0
385 20250508 123600 183857507 3805 3805 3805 3805 0
386 20250508 123500 183857507 3805 3805 3805 3805 0
387 20250508 123400 183857507 3805 3805 3805 3805 376
388 20250508 123300 182426827 3805 3805 3805 3805 0
389 20250508 123200 182426827 3805 3800 3805 3800 342
390 20250508 123100 181126572 3800 3800 3800 3800 9
391 20250508 123000 181092372 3800 3800 3800 3800 0
392 20250508 122900 181092372 3800 3800 3800 3800 101
393 20250508 122800 180708572 3795 3795 3795 3795 0
394 20250508 122700 180708572 3795 3795 3795 3795 1
395 20250508 122600 180704777 3795 3795 3795 3795 0
396 20250508 122500 180704777 3795 3795 3795 3795 10
397 20250508 122400 180666827 3805 3795 3805 3795 53
398 20250508 122300 180465622 3805 3805 3805 3805 0
399 20250508 122200 180465622 3805 3805 3805 3805 0
400 20250508 122100 180465622 3805 3805 3805 3805 21
401 20250508 122000 180385717 3810 3810 3810 3810 7
402 20250508 121900 180359047 3805 3805 3805 3805 173
403 20250508 121800 179700782 3795 3795 3795 3795 6
404 20250508 121700 179678012 3800 3800 3800 3800 0
405 20250508 121600 179678012 3800 3800 3800 3800 30
406 20250508 121500 179564012 3800 3800 3800 3800 0
407 20250508 121400 179564012 3800 3800 3800 3800 0
408 20250508 121300 179564012 3800 3800 3800 3800 0
409 20250508 121200 179564012 3800 3800 3800 3800 0
410 20250508 121100 179564012 3800 3800 3800 3800 0
411 20250508 121000 179564012 3800 3800 3800 3800 0
412 20250508 120900 179564012 3800 3800 3800 3800 2
413 20250508 120800 179556412 3795 3795 3795 3795 26
414 20250508 120700 179457742 3820 3820 3820 3820 0
415 20250508 120600 179457742 3820 3820 3820 3820 0
416 20250508 120500 179457742 3820 3815 3820 3815 46
417 20250508 120400 179282097 3815 3805 3815 3805 2213
418 20250508 120300 170849057 3805 3805 3805 3805 15
419 20250508 120200 170791982 3800 3800 3800 3800 135
420 20250508 120100 170278982 3785 3785 3785 3785 11
421 20250508 120000 170237347 3785 3785 3785 3785 0
422 20250508 115900 170237347 3785 3785 3785 3785 0
423 20250508 115800 170237347 3785 3785 3785 3785 0
424 20250508 115700 170237347 3785 3800 3800 3785 194
425 20250508 115600 169500597 3805 3810 3810 3805 8
426 20250508 115500 169470152 3810 3810 3810 3810 100
427 20250508 115400 169089152 3810 3810 3810 3810 30
428 20250508 115300 168974852 3800 3805 3805 3800 1894
429 20250508 115200 161777112 3815 3805 3815 3805 7
430 20250508 115100 161750427 3805 3805 3805 3805 776
431 20250508 115000 158797747 3815 3810 3820 3810 1180
432 20250508 114900 154297547 3810 3800 3810 3800 9215
433 20250508 114800 119276102 3795 3795 3795 3795 1609
434 20250508 114700 113169947 3795 3790 3795 3790 1052
435 20250508 114600 109182367 3790 3790 3790 3790 0
436 20250508 114500 109182367 3790 3775 3790 3775 2444
437 20250508 114400 99941672 3775 3770 3775 3770 133
438 20250508 114300 99440247 3770 3770 3770 3770 0
439 20250508 114200 99440247 3770 3770 3775 3770 1049
440 20250508 114100 95485262 3770 3770 3770 3770 32
441 20250508 114000 95364622 3770 3770 3770 3770 0
442 20250508 113900 95364622 3770 3770 3770 3770 0
443 20250508 113800 95364622 3770 3770 3770 3770 0
444 20250508 113700 95364622 3770 3770 3770 3770 0
445 20250508 113600 95364622 3770 3770 3770 3770 0
446 20250508 113500 95364622 3770 3770 3770 3770 0
447 20250508 113400 95364622 3770 3770 3770 3770 0
448 20250508 113300 95364622 3770 3770 3770 3770 0
449 20250508 113200 95364622 3770 3770 3770 3770 1
450 20250508 113100 95360852 3780 3780 3780 3780 0
451 20250508 113000 95360852 3780 3780 3780 3780 0
452 20250508 112900 95360852 3780 3780 3780 3780 0
453 20250508 112800 95360852 3780 3780 3780 3780 0
454 20250508 112700 95360852 3780 3780 3780 3780 0
455 20250508 112600 95360852 3780 3780 3780 3780 45
456 20250508 112500 95190752 3780 3780 3780 3780 0
457 20250508 112400 95190752 3780 3780 3780 3780 43
458 20250508 112300 95028212 3785 3785 3785 3785 0
459 20250508 112200 95028212 3785 3785 3785 3785 0
460 20250508 112100 95028212 3785 3785 3785 3785 0
461 20250508 112000 95028212 3785 3785 3785 3785 0
462 20250508 111900 95028212 3785 3785 3785 3785 132
463 20250508 111800 94528592 3780 3780 3780 3780 879
464 20250508 111700 91205972 3775 3775 3775 3770 882
465 20250508 111600 87876582 3775 3775 3775 3775 0
466 20250508 111500 87876582 3775 3775 3775 3775 33
467 20250508 111400 87752007 3775 3775 3775 3775 0
468 20250508 111300 87752007 3775 3775 3775 3775 0
469 20250508 111200 87752007 3775 3775 3775 3775 0
470 20250508 111100 87752007 3775 3775 3775 3775 0
471 20250508 111000 87752007 3775 3775 3775 3775 30
472 20250508 110900 87638757 3780 3770 3780 3770 462
473 20250508 110800 85894857 3775 3775 3775 3775 0
474 20250508 110700 85894857 3775 3775 3775 3775 2
475 20250508 110600 85887307 3765 3765 3765 3765 0
476 20250508 110500 85887307 3765 3765 3765 3765 0
477 20250508 110400 85887307 3765 3770 3770 3765 444
478 20250508 110300 84213737 3765 3765 3765 3765 300
479 20250508 110200 83084237 3765 3765 3765 3765 0
480 20250508 110100 83084237 3765 3765 3765 3765 30
481 20250508 110000 82971287 3770 3770 3770 3770 500
482 20250508 105900 81086287 3750 3750 3750 3750 0
483 20250508 105800 81086287 3750 3750 3750 3750 0
484 20250508 105700 81086287 3750 3750 3750 3750 73
485 20250508 105600 80812537 3770 3770 3770 3770 0
486 20250508 105500 80812537 3770 3770 3770 3770 1
487 20250508 105400 80808767 3755 3770 3770 3755 1383
488 20250508 105300 75595437 3770 3770 3770 3770 0
489 20250508 105200 75595437 3770 3770 3770 3770 0
490 20250508 105100 75595437 3770 3770 3770 3770 0
491 20250508 105000 75595437 3770 3770 3770 3770 0
492 20250508 104900 75595437 3770 3770 3770 3770 0
493 20250508 104800 75595437 3770 3770 3770 3770 0
494 20250508 104700 75595437 3770 3770 3770 3770 0
495 20250508 104600 75595437 3770 3770 3770 3770 68
496 20250508 104500 75339077 3760 3770 3770 3760 28
497 20250508 104400 75233697 3770 3770 3770 3770 0
498 20250508 104300 75233697 3770 3760 3770 3760 320
499 20250508 104200 74028832 3760 3750 3760 3750 31
500 20250508 104100 73912482 3745 3760 3760 3745 530
501 20250508 104000 71922442 3760 3760 3760 3760 0
502 20250508 103900 71922442 3760 3760 3760 3760 0
503 20250508 103800 71922442 3760 3760 3760 3760 5
504 20250508 103700 71903642 3760 3760 3760 3760 19
505 20250508 103600 71832202 3760 3760 3760 3760 19
506 20250508 103500 71760762 3760 3760 3760 3760 21
507 20250508 103400 71681802 3760 3760 3760 3760 30
508 20250508 103300 71569002 3765 3765 3770 3765 244
509 20250508 103200 70650297 3765 3765 3765 3765 34
510 20250508 103100 70522287 3765 3765 3765 3765 28
511 20250508 103000 70416867 3770 3770 3770 3770 0
512 20250508 102900 70416867 3770 3770 3770 3770 0
513 20250508 102800 70416867 3770 3770 3770 3770 55
514 20250508 102700 70209517 3770 3772 3775 3765 274
515 20250508 102600 69176200 3770 3770 3770 3770 0
516 20250508 102500 69176200 3770 3770 3770 3770 0
517 20250508 102400 69176200 3770 3770 3770 3770 29
518 20250508 102300 69066870 3770 3775 3775 3770 62
519 20250508 102200 68833095 3775 3775 3775 3775 0
520 20250508 102100 68833095 3775 3775 3775 3775 33
521 20250508 102000 68708520 3775 3775 3775 3775 13
522 20250508 101900 68659445 3775 3775 3775 3775 26
523 20250508 101800 68561295 3775 3775 3775 3775 14
524 20250508 101700 68508445 3775 3775 3775 3775 14
525 20250508 101600 68455595 3775 3775 3775 3775 23
526 20250508 101500 68368770 3800 3800 3800 3800 0
527 20250508 101400 68368770 3800 3780 3800 3770 5376
528 20250508 101300 47972345 3780 3780 3780 3780 0
529 20250508 101200 47972345 3780 3780 3780 3780 0
530 20250508 101100 47972345 3780 3780 3780 3780 0
531 20250508 101000 47972345 3780 3780 3780 3780 3
532 20250508 100900 47961005 3785 3780 3785 3780 12
533 20250508 100800 47915615 3780 3780 3780 3780 0
534 20250508 100700 47915615 3780 3780 3780 3780 0
535 20250508 100600 47915615 3780 3780 3780 3780 0
536 20250508 100500 47915615 3780 3775 3780 3775 8
537 20250508 100400 47885380 3760 3760 3760 3760 26
538 20250508 100300 47787620 3780 3780 3780 3780 69
539 20250508 100200 47526800 3780 3780 3780 3780 27
540 20250508 100100 47424740 3780 3780 3780 3780 0
541 20250508 100000 47424740 3780 3770 3780 3770 63
542 20250508 095900 47186705 3770 3770 3770 3750 720
543 20250508 095800 44473325 3750 3750 3750 3750 0
544 20250508 095700 44473325 3750 3765 3770 3750 842
545 20250508 095600 41304035 3765 3755 3765 3750 395
546 20250508 095500 39820595 3755 3755 3755 3755 0
547 20250508 095400 39820595 3755 3755 3755 3755 20
548 20250508 095300 39745495 3765 3765 3765 3765 0
549 20250508 095200 39745495 3765 3765 3765 3765 0
550 20250508 095100 39745495 3765 3765 3765 3765 0
551 20250508 095000 39745495 3765 3760 3765 3750 474
552 20250508 094900 37963905 3755 3755 3755 3755 0
553 20250508 094800 37963905 3755 3755 3755 3755 0
554 20250508 094700 37963905 3755 3755 3755 3755 0
555 20250508 094600 37963905 3755 3755 3755 3755 3
556 20250508 094500 37952640 3755 3755 3755 3755 5
557 20250508 094400 37933865 3750 3750 3750 3750 0
558 20250508 094300 37933865 3750 3760 3760 3750 14
559 20250508 094200 37881325 3750 3750 3750 3750 31
560 20250508 094100 37765075 3750 3750 3750 3750 0
561 20250508 094000 37765075 3750 3750 3750 3750 0
562 20250508 093900 37765075 3750 3750 3750 3750 0
563 20250508 093800 37765075 3750 3750 3750 3750 0
564 20250508 093700 37765075 3750 3750 3750 3750 69
565 20250508 093600 37506325 3770 3770 3770 3770 0
566 20250508 093500 37506325 3770 3770 3770 3770 20
567 20250508 093400 37430925 3745 3745 3745 3745 0
568 20250508 093300 37430925 3745 3745 3745 3745 0
569 20250508 093200 37430925 3745 3745 3745 3745 0
570 20250508 093100 37430925 3745 3770 3785 3745 897
571 20250508 093000 34053160 3770 3770 3770 3770 7
572 20250508 092900 34026770 3765 3765 3765 3765 99
573 20250508 092800 33654035 3755 3755 3755 3755 0
574 20250508 092700 33654035 3755 3770 3775 3755 522
575 20250508 092600 31687970 3775 3780 3780 3770 398
576 20250508 092500 30187225 3780 3785 3785 3775 178
577 20250508 092400 29514130 3785 3785 3785 3785 821
578 20250508 092300 26406645 3785 3785 3785 3770 862
579 20250508 092200 23145820 3785 3765 3785 3765 71
580 20250508 092100 22878285 3780 3775 3780 3765 823
581 20250508 092000 19769365 3760 3760 3760 3760 0
582 20250508 091900 19769365 3760 3760 3760 3760 0
583 20250508 091800 19769365 3760 3760 3760 3760 1
584 20250508 091700 19765605 3760 3760 3760 3760 0
585 20250508 091600 19765605 3760 3760 3760 3760 0
586 20250508 091500 19765605 3760 3760 3760 3760 33
587 20250508 091400 19641525 3760 3765 3765 3760 624
588 20250508 091300 17292435 3760 3760 3760 3760 0
589 20250508 091200 17292435 3760 3760 3760 3760 29
590 20250508 091100 17183395 3790 3785 3790 3785 18
591 20250508 091000 17115260 3785 3770 3785 3770 2425
592 20250508 090900 7953615 3755 3755 3755 3755 0
593 20250508 090800 7953615 3755 3755 3755 3755 10
594 20250508 090700 7916065 3765 3765 3765 3765 10
595 20250508 090600 7878415 3765 3765 3765 3765 0
596 20250508 090500 7878415 3765 3765 3765 3765 135
597 20250508 090400 7370140 3740 3745 3745 3740 760
598 20250508 090300 4527300 3745 3785 3785 3745 55
599 20250508 090200 4321285 3720 3775 3800 3720 1111
600 20250508 090100 131950 3770 3770 3770 3770 33
601 20250508 090000 7540 3770 3770 3770 3770 2