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

602
033250/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190000,607074847,1074,1074,1074,1074,9420
20250508,185900,607074847,1074,1074,1074,1074,0
20250508,185800,607074847,1074,1074,1074,1074,0
20250508,185700,607074847,1074,1074,1074,1074,0
20250508,185600,607074847,1074,1074,1074,1074,0
20250508,185500,607074847,1074,1074,1074,1074,0
20250508,185400,607074847,1074,1074,1074,1074,0
20250508,185300,607074847,1074,1074,1074,1074,0
20250508,185200,607074847,1074,1074,1074,1074,0
20250508,185100,607074847,1074,1074,1074,1074,0
20250508,185000,607074847,1074,1074,1074,1074,0
20250508,184900,607074847,1074,1074,1074,1074,0
20250508,184800,607074847,1074,1074,1074,1074,0
20250508,184700,607074847,1074,1074,1074,1074,0
20250508,184600,607074847,1074,1074,1074,1074,0
20250508,184500,607074847,1074,1074,1074,1074,0
20250508,184400,607074847,1074,1074,1074,1074,0
20250508,184300,607074847,1074,1074,1074,1074,0
20250508,184200,607074847,1074,1074,1074,1074,0
20250508,184100,607074847,1074,1074,1074,1074,0
20250508,184000,607074847,1074,1074,1074,1074,0
20250508,183900,607074847,1074,1074,1074,1074,0
20250508,183800,607074847,1074,1074,1074,1074,0
20250508,183700,607074847,1074,1074,1074,1074,0
20250508,183600,607074847,1074,1074,1074,1074,0
20250508,183500,607074847,1074,1074,1074,1074,0
20250508,183400,607074847,1074,1074,1074,1074,0
20250508,183300,607074847,1074,1074,1074,1074,0
20250508,183200,607074847,1074,1074,1074,1074,0
20250508,183100,607074847,1074,1074,1074,1074,0
20250508,183000,607074847,1074,1074,1074,1074,9420
20250508,182900,607074847,1074,1074,1074,1074,0
20250508,182800,607074847,1074,1074,1074,1074,0
20250508,182700,607074847,1074,1074,1074,1074,0
20250508,182600,607074847,1074,1074,1074,1074,0
20250508,182500,607074847,1074,1074,1074,1074,0
20250508,182400,607074847,1074,1074,1074,1074,0
20250508,182300,607074847,1074,1074,1074,1074,0
20250508,182200,607074847,1074,1074,1074,1074,0
20250508,182100,607074847,1074,1074,1074,1074,0
20250508,182000,607074847,1074,1074,1074,1074,0
20250508,181900,607074847,1074,1074,1074,1074,0
20250508,181800,607074847,1074,1074,1074,1074,0
20250508,181700,607074847,1074,1074,1074,1074,0
20250508,181600,607074847,1074,1074,1074,1074,0
20250508,181500,607074847,1074,1074,1074,1074,0
20250508,181400,607074847,1074,1074,1074,1074,0
20250508,181300,607074847,1074,1074,1074,1074,0
20250508,181200,607074847,1074,1074,1074,1074,0
20250508,181100,607074847,1074,1074,1074,1074,0
20250508,181000,607074847,1074,1074,1074,1074,0
20250508,180900,607074847,1074,1074,1074,1074,0
20250508,180800,607074847,1074,1074,1074,1074,0
20250508,180700,607074847,1074,1074,1074,1074,0
20250508,180600,607074847,1074,1074,1074,1074,0
20250508,180500,607074847,1074,1074,1074,1074,0
20250508,180400,607074847,1074,1074,1074,1074,0
20250508,180300,607074847,1074,1074,1074,1074,0
20250508,180200,607074847,1074,1074,1074,1074,0
20250508,180100,607074847,1074,1074,1074,1074,0
20250508,180000,607074847,1074,1074,1074,1074,9420
20250508,175900,607074847,1074,1074,1074,1074,0
20250508,175800,607074847,1074,1074,1074,1074,0
20250508,175700,607074847,1074,1074,1074,1074,0
20250508,175600,607074847,1074,1074,1074,1074,0
20250508,175500,607074847,1074,1074,1074,1074,0
20250508,175400,607074847,1074,1074,1074,1074,0
20250508,175300,607074847,1074,1074,1074,1074,0
20250508,175200,607074847,1074,1074,1074,1074,0
20250508,175100,607074847,1074,1074,1074,1074,0
20250508,175000,607074847,1074,1074,1074,1074,0
20250508,174900,607074847,1074,1074,1074,1074,0
20250508,174800,607074847,1074,1074,1074,1074,0
20250508,174700,607074847,1074,1074,1074,1074,0
20250508,174600,607074847,1074,1074,1074,1074,0
20250508,174500,607074847,1074,1074,1074,1074,0
20250508,174400,607074847,1074,1074,1074,1074,0
20250508,174300,607074847,1074,1074,1074,1074,0
20250508,174200,607074847,1074,1074,1074,1074,0
20250508,174100,607074847,1074,1074,1074,1074,0
20250508,174000,607074847,1074,1074,1074,1074,0
20250508,173900,607074847,1074,1074,1074,1074,0
20250508,173800,607074847,1074,1074,1074,1074,0
20250508,173700,607074847,1074,1074,1074,1074,0
20250508,173600,607074847,1074,1074,1074,1074,0
20250508,173500,607074847,1074,1074,1074,1074,0
20250508,173400,607074847,1074,1074,1074,1074,0
20250508,173300,607074847,1074,1074,1074,1074,0
20250508,173200,607074847,1074,1074,1074,1074,0
20250508,173100,607074847,1074,1074,1074,1074,0
20250508,173000,607074847,1074,1074,1074,1074,9420
20250508,172900,607074847,1074,1074,1074,1074,0
20250508,172800,607074847,1074,1074,1074,1074,0
20250508,172700,607074847,1074,1074,1074,1074,0
20250508,172600,607074847,1074,1074,1074,1074,0
20250508,172500,607074847,1074,1074,1074,1074,0
20250508,172400,607074847,1074,1074,1074,1074,0
20250508,172300,607074847,1074,1074,1074,1074,0
20250508,172200,607074847,1074,1074,1074,1074,0
20250508,172100,607074847,1074,1074,1074,1074,0
20250508,172000,607074847,1074,1074,1074,1074,0
20250508,171900,607074847,1074,1074,1074,1074,0
20250508,171800,607074847,1074,1074,1074,1074,0
20250508,171700,607074847,1074,1074,1074,1074,0
20250508,171600,607074847,1074,1074,1074,1074,0
20250508,171500,607074847,1074,1074,1074,1074,0
20250508,171400,607074847,1074,1074,1074,1074,0
20250508,171300,607074847,1074,1074,1074,1074,0
20250508,171200,607074847,1074,1074,1074,1074,0
20250508,171100,607074847,1074,1074,1074,1074,0
20250508,171000,607074847,1074,1074,1074,1074,0
20250508,170900,607074847,1074,1074,1074,1074,0
20250508,170800,607074847,1074,1074,1074,1074,0
20250508,170700,607074847,1074,1074,1074,1074,0
20250508,170600,607074847,1074,1074,1074,1074,0
20250508,170500,607074847,1074,1074,1074,1074,0
20250508,170400,607074847,1074,1074,1074,1074,0
20250508,170300,607074847,1074,1074,1074,1074,0
20250508,170200,607074847,1074,1074,1074,1074,0
20250508,170100,607074847,1074,1074,1074,1074,0
20250508,170000,607074847,1074,1074,1074,1074,9420
20250508,165900,607074847,1074,1074,1074,1074,0
20250508,165800,607074847,1074,1074,1074,1074,0
20250508,165700,607074847,1074,1074,1074,1074,0
20250508,165600,607074847,1074,1074,1074,1074,0
20250508,165500,607074847,1074,1074,1074,1074,0
20250508,165400,607074847,1074,1074,1074,1074,0
20250508,165300,607074847,1074,1074,1074,1074,0
20250508,165200,607074847,1074,1074,1074,1074,0
20250508,165100,607074847,1074,1074,1074,1074,0
20250508,165000,607074847,1074,1074,1074,1074,0
20250508,164900,607074847,1074,1074,1074,1074,0
20250508,164800,607074847,1074,1074,1074,1074,0
20250508,164700,607074847,1074,1074,1074,1074,0
20250508,164600,607074847,1074,1074,1074,1074,0
20250508,164500,607074847,1074,1074,1074,1074,0
20250508,164400,607074847,1074,1074,1074,1074,0
20250508,164300,607074847,1074,1074,1074,1074,0
20250508,164200,607074847,1074,1074,1074,1074,0
20250508,164100,607074847,1074,1074,1074,1074,0
20250508,164000,607074847,1074,1074,1074,1074,0
20250508,163900,607074847,1074,1074,1074,1074,0
20250508,163800,607074847,1074,1074,1074,1074,0
20250508,163700,607074847,1074,1074,1074,1074,0
20250508,163600,607074847,1074,1074,1074,1074,0
20250508,163500,607074847,1074,1074,1074,1074,0
20250508,163400,607074847,1074,1074,1074,1074,0
20250508,163300,607074847,1074,1074,1074,1074,0
20250508,163200,607074847,1074,1074,1074,1074,0
20250508,163100,607074847,1074,1074,1074,1074,0
20250508,163000,607074847,1074,1074,1074,1074,9420
20250508,162900,607074847,1074,1074,1074,1074,0
20250508,162800,607074847,1074,1074,1074,1074,0
20250508,162700,607074847,1074,1074,1074,1074,0
20250508,162600,607074847,1074,1074,1074,1074,0
20250508,162500,607074847,1074,1074,1074,1074,0
20250508,162400,607074847,1074,1074,1074,1074,0
20250508,162300,607074847,1074,1074,1074,1074,0
20250508,162200,607074847,1074,1074,1074,1074,0
20250508,162100,607074847,1074,1074,1074,1074,0
20250508,162000,607074847,1074,1074,1074,1074,0
20250508,161900,607074847,1074,1074,1074,1074,0
20250508,161800,607074847,1074,1074,1074,1074,0
20250508,161700,607074847,1074,1074,1074,1074,0
20250508,161600,607074847,1074,1074,1074,1074,0
20250508,161500,607074847,1074,1074,1074,1074,0
20250508,161400,607074847,1074,1074,1074,1074,0
20250508,161300,607074847,1074,1074,1074,1074,0
20250508,161200,607074847,1074,1074,1074,1074,0
20250508,161100,607074847,1074,1074,1074,1074,0
20250508,161000,607074847,1074,1074,1074,1074,0
20250508,160900,607074847,1074,1074,1074,1074,0
20250508,160800,607074847,1074,1074,1074,1074,0
20250508,160700,607074847,1074,1074,1074,1074,0
20250508,160600,607074847,1074,1074,1074,1074,0
20250508,160500,607074847,1074,1074,1074,1074,0
20250508,160400,607074847,1074,1074,1074,1074,0
20250508,160300,607074847,1074,1074,1074,1074,0
20250508,160200,607074847,1074,1074,1074,1074,0
20250508,160100,607074847,1074,1074,1074,1074,0
20250508,160000,607074847,1074,1074,1074,1074,9420
20250508,155900,607074847,1074,1074,1074,1074,0
20250508,155800,607074847,1074,1074,1074,1074,0
20250508,155700,607074847,1074,1074,1074,1074,0
20250508,155600,607074847,1074,1074,1074,1074,0
20250508,155500,607074847,1074,1074,1074,1074,0
20250508,155400,607074847,1074,1074,1074,1074,0
20250508,155300,607074847,1074,1074,1074,1074,0
20250508,155200,607074847,1074,1074,1074,1074,0
20250508,155100,607074847,1074,1074,1074,1074,0
20250508,155000,607074847,1074,1074,1074,1074,0
20250508,154900,607074847,1074,1074,1074,1074,0
20250508,154800,607074847,1074,1074,1074,1074,0
20250508,154700,607074847,1074,1074,1074,1074,0
20250508,154600,607074847,1074,1074,1074,1074,0
20250508,154500,607074847,1074,1074,1074,1074,0
20250508,154400,607074847,1074,1074,1074,1074,0
20250508,154300,607074847,1074,1074,1074,1074,0
20250508,154200,607074847,1074,1074,1074,1074,0
20250508,154100,607074847,1074,1074,1074,1074,0
20250508,154000,607074847,1074,1074,1074,1074,0
20250508,153900,607074847,1074,1074,1074,1074,0
20250508,153800,607074847,1074,1074,1074,1074,0
20250508,153700,607074847,1074,1074,1074,1074,0
20250508,153600,607074847,1074,1074,1074,1074,0
20250508,153500,607074847,1074,1074,1074,1074,0
20250508,153400,607074847,1074,1074,1074,1074,0
20250508,153300,607074847,1074,1074,1074,1074,0
20250508,153200,607074847,1074,1074,1074,1074,0
20250508,153100,607074847,1074,1074,1074,1074,0
20250508,153000,607074847,1074,1074,1074,1074,18840
20250508,152900,596957767,1073,1073,1073,1073,0
20250508,152800,596957767,1073,1073,1073,1073,0
20250508,152700,596957767,1073,1073,1073,1073,0
20250508,152600,596957767,1073,1073,1073,1073,0
20250508,152500,596957767,1073,1073,1073,1073,0
20250508,152400,596957767,1073,1073,1073,1073,0
20250508,152300,596957767,1073,1073,1073,1073,0
20250508,152200,596957767,1073,1073,1073,1073,0
20250508,152100,596957767,1073,1073,1073,1073,0
20250508,152000,596957767,1073,1073,1073,1073,0
20250508,151900,596957767,1073,1074,1074,1068,1162
20250508,151800,595710909,1074,1074,1074,1073,401
20250508,151700,595280260,1068,1068,1068,1068,0
20250508,151600,595280260,1068,1068,1068,1068,100
20250508,151500,595173460,1068,1067,1074,1067,637
20250508,151400,594490333,1071,1070,1071,1070,151
20250508,151300,594328638,1071,1071,1071,1071,5
20250508,151200,594323283,1066,1071,1071,1066,2502
20250508,151100,591647216,1071,1071,1071,1071,580
20250508,151000,591026036,1071,1073,1074,1071,585
20250508,150900,590398754,1075,1073,1075,1072,11794
20250508,150800,577731380,1074,1070,1074,1070,5554
20250508,150700,571774378,1070,1064,1070,1064,10971
20250508,150600,560093729,1069,1070,1070,1062,5121
20250508,150500,554627486,1070,1073,1074,1070,497
20250508,150400,554093916,1075,1068,1075,1066,21092
20250508,150300,531539401,1068,1066,1069,1066,2858
20250508,150200,528488043,1065,1062,1065,1062,3
20250508,150100,528484854,1064,1064,1064,1064,1
20250508,150000,528483790,1061,1065,1067,1061,11395
20250508,145900,516352327,1064,1060,1064,1060,8238
20250508,145800,507597630,1060,1060,1060,1060,5000
20250508,145700,502297630,1060,1060,1060,1060,3332
20250508,145600,498765710,1059,1059,1059,1059,1431
20250508,145500,497250281,1059,1060,1060,1059,2138
20250508,145400,494984381,1060,1060,1060,1060,263
20250508,145300,494705601,1060,1061,1061,1060,4456
20250508,145200,489979985,1063,1063,1063,1063,0
20250508,145100,489979985,1063,1063,1063,1063,218
20250508,145000,489748251,1063,1061,1063,1058,14079
20250508,144900,474841767,1058,1059,1061,1058,4239
20250508,144800,470352653,1058,1059,1059,1058,7597
20250508,144700,462312987,1058,1058,1058,1058,1551
20250508,144600,460672029,1057,1057,1057,1057,1
20250508,144500,460670972,1058,1058,1058,1058,3006
20250508,144400,457490624,1057,1054,1057,1054,11453
20250508,144300,445386857,1053,1054,1054,1053,3000
20250508,144200,442226909,1055,1054,1055,1054,1145
20250508,144100,441019085,1054,1055,1055,1054,359
20250508,144000,440640689,1056,1056,1056,1056,0
20250508,143900,440640689,1056,1056,1056,1056,0
20250508,143800,440640689,1056,1056,1056,1056,0
20250508,143700,440640689,1056,1056,1056,1056,0
20250508,143600,440640689,1056,1055,1056,1055,1650
20250508,143500,438899243,1055,1055,1055,1055,0
20250508,143400,438899243,1055,1057,1058,1055,1343
20250508,143300,437480436,1057,1055,1057,1050,11224
20250508,143200,425630102,1053,1053,1053,1053,3801
20250508,143100,421627649,1053,1052,1055,1052,5917
20250508,143000,415398097,1055,1054,1055,1054,5000
20250508,142900,410123247,1054,1051,1054,1051,9964
20250508,142800,399633915,1051,1051,1051,1051,1993
20250508,142700,397539272,1052,1049,1052,1049,7703
20250508,142600,389448105,1045,1045,1045,1045,0
20250508,142500,389448105,1045,1047,1050,1045,6400
20250508,142400,382741890,1047,1047,1047,1047,0
20250508,142300,382741890,1047,1047,1047,1047,0
20250508,142200,382741890,1047,1047,1047,1047,37
20250508,142100,382703151,1047,1047,1047,1047,0
20250508,142000,382703151,1047,1047,1047,1047,200
20250508,141900,382493751,1046,1047,1047,1046,225
20250508,141800,382258400,1047,1047,1047,1047,0
20250508,141700,382258400,1047,1047,1047,1046,8058
20250508,141600,373828485,1048,1048,1048,1048,1
20250508,141500,373827437,1047,1047,1047,1047,1
20250508,141400,373826390,1050,1050,1050,1050,0
20250508,141300,373826390,1050,1050,1050,1050,0
20250508,141200,373826390,1050,1050,1050,1050,0
20250508,141100,373826390,1050,1050,1050,1050,0
20250508,141000,373826390,1050,1050,1050,1050,0
20250508,140900,373826390,1050,1045,1050,1045,5000
20250508,140800,368587504,1045,1045,1045,1045,0
20250508,140700,368587504,1045,1045,1045,1045,0
20250508,140600,368587504,1045,1045,1045,1045,49
20250508,140500,368536299,1045,1045,1045,1045,0
20250508,140400,368536299,1045,1045,1045,1045,0
20250508,140300,368536299,1045,1045,1045,1045,1
20250508,140200,368535254,1044,1044,1044,1044,0
20250508,140100,368535254,1044,1044,1044,1044,151
20250508,140000,368377610,1044,1044,1044,1044,0
20250508,135900,368377610,1044,1044,1044,1044,1
20250508,135800,368376566,1044,1044,1044,1044,0
20250508,135700,368376566,1044,1044,1044,1044,0
20250508,135600,368376566,1044,1044,1044,1044,60
20250508,135500,368313926,1042,1042,1042,1042,287
20250508,135400,368014872,1042,1042,1042,1042,0
20250508,135300,368014872,1042,1042,1042,1042,17
20250508,135200,367997158,1042,1042,1042,1042,0
20250508,135100,367997158,1042,1042,1042,1042,0
20250508,135000,367997158,1042,1042,1042,1041,5337
20250508,134900,362437189,1045,1045,1045,1045,0
20250508,134800,362437189,1045,1045,1045,1045,0
20250508,134700,362437189,1045,1045,1045,1045,0
20250508,134600,362437189,1045,1045,1045,1045,0
20250508,134500,362437189,1045,1045,1045,1045,0
20250508,134400,362437189,1045,1045,1046,1042,4166
20250508,134300,358095461,1044,1044,1044,1044,0
20250508,134200,358095461,1044,1044,1044,1044,0
20250508,134100,358095461,1044,1044,1044,1044,1000
20250508,134000,357051461,1045,1045,1045,1045,4
20250508,133900,357047281,1045,1045,1045,1045,5
20250508,133800,357042056,1045,1044,1045,1044,38
20250508,133700,357002381,1045,1045,1045,1045,0
20250508,133600,357002381,1045,1045,1045,1045,0
20250508,133500,357002381,1045,1045,1045,1045,0
20250508,133400,357002381,1045,1045,1045,1045,0
20250508,133300,357002381,1045,1045,1045,1045,30
20250508,133200,356971031,1045,1045,1045,1045,0
20250508,133100,356971031,1045,1045,1045,1045,0
20250508,133000,356971031,1045,1045,1045,1045,37
20250508,132900,356932366,1045,1045,1045,1045,0
20250508,132800,356932366,1045,1044,1045,1044,294
20250508,132700,356625387,1045,1045,1045,1045,0
20250508,132600,356625387,1045,1045,1045,1045,0
20250508,132500,356625387,1045,1045,1045,1045,0
20250508,132400,356625387,1045,1045,1045,1045,0
20250508,132300,356625387,1045,1045,1045,1045,0
20250508,132200,356625387,1045,1045,1045,1045,172
20250508,132100,356445647,1048,1048,1048,1048,0
20250508,132000,356445647,1048,1048,1048,1048,0
20250508,131900,356445647,1048,1048,1048,1048,10
20250508,131800,356435167,1048,1048,1048,1048,0
20250508,131700,356435167,1048,1048,1048,1048,0
20250508,131600,356435167,1048,1048,1048,1048,0
20250508,131500,356435167,1048,1048,1048,1048,0
20250508,131400,356435167,1048,1045,1048,1045,1011
20250508,131300,355375673,1043,1043,1043,1043,0
20250508,131200,355375673,1043,1047,1047,1043,2001
20250508,131100,353286626,1048,1048,1048,1048,1772
20250508,131000,351429570,1048,1048,1048,1048,0
20250508,130900,351429570,1048,1048,1048,1048,0
20250508,130800,351429570,1048,1048,1048,1048,0
20250508,130700,351429570,1048,1049,1049,1048,4333
20250508,130600,346886389,1050,1048,1050,1048,2629
20250508,130500,344126539,1048,1048,1048,1048,1000
20250508,130400,343078539,1049,1048,1049,1048,4461
20250508,130300,338402261,1047,1047,1047,1047,1096
20250508,130200,337254749,1047,1047,1047,1047,0
20250508,130100,337254749,1047,1047,1047,1047,0
20250508,130000,337254749,1047,1047,1047,1047,1584
20250508,125900,335596301,1050,1050,1050,1050,0
20250508,125800,335596301,1050,1050,1050,1050,0
20250508,125700,335596301,1050,1050,1050,1050,0
20250508,125600,335596301,1050,1046,1050,1046,8000
20250508,125500,327202335,1046,1045,1046,1045,200
20250508,125400,326993185,1045,1045,1045,1045,500
20250508,125300,326470685,1046,1043,1046,1043,3576
20250508,125200,322735376,1043,1041,1043,1041,2221
20250508,125100,320419139,1041,1040,1041,1039,352
20250508,125000,320053069,1041,1041,1041,1041,52
20250508,124900,319998937,1040,1040,1040,1040,0
20250508,124800,319998937,1040,1041,1041,1040,610
20250508,124700,319364427,1040,1040,1040,1040,0
20250508,124600,319364427,1040,1040,1040,1040,0
20250508,124500,319364427,1040,1040,1040,1040,0
20250508,124400,319364427,1040,1040,1040,1040,0
20250508,124300,319364427,1040,1040,1040,1040,800
20250508,124200,318532427,1040,1040,1040,1040,0
20250508,124100,318532427,1040,1040,1040,1040,164
20250508,124000,318361867,1040,1040,1040,1040,0
20250508,123900,318361867,1040,1040,1040,1040,30
20250508,123800,318330667,1041,1041,1041,1041,0
20250508,123700,318330667,1041,1041,1041,1041,0
20250508,123600,318330667,1041,1041,1041,1041,0
20250508,123500,318330667,1041,1041,1041,1041,0
20250508,123400,318330667,1041,1041,1041,1041,200
20250508,123300,318122467,1041,1041,1041,1041,0
20250508,123200,318122467,1041,1042,1042,1041,1426
20250508,123100,316637396,1042,1042,1042,1042,74
20250508,123000,316560288,1042,1042,1042,1042,0
20250508,122900,316560288,1042,1042,1042,1042,2
20250508,122800,316558204,1042,1042,1042,1042,689
20250508,122700,315840266,1042,1041,1042,1041,1239
20250508,122600,314549332,1040,1040,1040,1040,26
20250508,122500,314522292,1040,1040,1040,1040,0
20250508,122400,314522292,1040,1040,1040,1040,0
20250508,122300,314522292,1040,1040,1040,1040,100
20250508,122200,314418292,1039,1039,1039,1039,0
20250508,122100,314418292,1039,1038,1039,1038,37
20250508,122000,314379856,1037,1037,1037,1037,0
20250508,121900,314379856,1037,1037,1037,1037,0
20250508,121800,314379856,1037,1037,1037,1037,0
20250508,121700,314379856,1037,1037,1037,1037,0
20250508,121600,314379856,1037,1037,1037,1037,0
20250508,121500,314379856,1037,1037,1037,1037,0
20250508,121400,314379856,1037,1039,1039,1037,793
20250508,121300,313557189,1039,1039,1039,1039,3
20250508,121200,313554072,1038,1038,1038,1038,0
20250508,121100,313554072,1038,1038,1038,1038,0
20250508,121000,313554072,1038,1038,1038,1038,0
20250508,120900,313554072,1038,1038,1038,1038,0
20250508,120800,313554072,1038,1038,1038,1038,10
20250508,120700,313543692,1039,1039,1039,1039,0
20250508,120600,313543692,1039,1039,1039,1039,0
20250508,120500,313543692,1039,1038,1039,1038,35
20250508,120400,313507359,1039,1039,1039,1039,0
20250508,120300,313507359,1039,1039,1039,1039,0
20250508,120200,313507359,1039,1039,1039,1039,0
20250508,120100,313507359,1039,1039,1039,1039,0
20250508,120000,313507359,1039,1039,1039,1039,2
20250508,115900,313505281,1038,1038,1038,1038,0
20250508,115800,313505281,1038,1038,1038,1038,0
20250508,115700,313505281,1038,1038,1038,1038,0
20250508,115600,313505281,1038,1038,1038,1038,0
20250508,115500,313505281,1038,1038,1038,1038,0
20250508,115400,313505281,1038,1038,1038,1038,1
20250508,115300,313504243,1039,1039,1039,1039,0
20250508,115200,313504243,1039,1039,1039,1039,0
20250508,115100,313504243,1039,1039,1039,1039,0
20250508,115000,313504243,1039,1039,1039,1039,0
20250508,114900,313504243,1039,1039,1039,1039,0
20250508,114800,313504243,1039,1039,1039,1039,0
20250508,114700,313504243,1039,1039,1039,1039,2
20250508,114600,313502165,1039,1039,1039,1039,0
20250508,114500,313502165,1039,1039,1039,1039,0
20250508,114400,313502165,1039,1039,1039,1039,0
20250508,114300,313502165,1039,1039,1039,1039,0
20250508,114200,313502165,1039,1039,1039,1039,1
20250508,114100,313501126,1039,1039,1039,1039,0
20250508,114000,313501126,1039,1039,1039,1039,60
20250508,113900,313438786,1038,1038,1038,1038,0
20250508,113800,313438786,1038,1038,1038,1038,33
20250508,113700,313404532,1038,1038,1038,1038,0
20250508,113600,313404532,1038,1038,1038,1038,0
20250508,113500,313404532,1038,1038,1038,1038,0
20250508,113400,313404532,1038,1038,1038,1038,0
20250508,113300,313404532,1038,1038,1038,1038,0
20250508,113200,313404532,1038,1038,1038,1038,0
20250508,113100,313404532,1038,1038,1038,1038,1
20250508,113000,313403494,1038,1038,1038,1038,1
20250508,112900,313402456,1038,1038,1038,1038,0
20250508,112800,313402456,1038,1038,1038,1038,0
20250508,112700,313402456,1038,1038,1038,1038,0
20250508,112600,313402456,1038,1038,1038,1038,0
20250508,112500,313402456,1038,1038,1038,1038,0
20250508,112400,313402456,1038,1038,1038,1038,0
20250508,112300,313402456,1038,1038,1038,1038,612
20250508,112200,312767200,1038,1038,1038,1038,0
20250508,112100,312767200,1038,1038,1038,1038,18
20250508,112000,312748516,1035,1035,1035,1035,0
20250508,111900,312748516,1035,1035,1035,1035,0
20250508,111800,312748516,1035,1035,1035,1035,879
20250508,111700,311838751,1038,1038,1038,1038,648
20250508,111600,311166127,1038,1038,1038,1038,171
20250508,111500,310988629,1035,1035,1035,1035,646
20250508,111400,310320019,1033,1033,1033,1033,0
20250508,111300,310320019,1033,1033,1033,1033,0
20250508,111200,310320019,1033,1033,1034,1033,2079
20250508,111100,308172212,1033,1033,1034,1033,2205
20250508,111000,305893925,1033,1033,1035,1033,4288
20250508,110900,301461378,1034,1033,1034,1033,3030
20250508,110800,298328388,1033,1033,1033,1033,256
20250508,110700,298063940,1034,1035,1035,1034,7848
20250508,110600,289942683,1039,1039,1039,1039,0
20250508,110500,289942683,1039,1039,1039,1039,596
20250508,110400,289323439,1039,1039,1039,1039,96
20250508,110300,289223695,1040,1040,1040,1040,0
20250508,110200,289223695,1040,1040,1040,1040,0
20250508,110100,289223695,1040,1040,1040,1040,0
20250508,110000,289223695,1040,1040,1040,1040,0
20250508,105900,289223695,1040,1040,1040,1040,0
20250508,105800,289223695,1040,1040,1040,1040,0
20250508,105700,289223695,1040,1040,1040,1040,9
20250508,105600,289214335,1040,1040,1040,1040,0
20250508,105500,289214335,1040,1040,1040,1040,0
20250508,105400,289214335,1040,1040,1040,1040,0
20250508,105300,289214335,1040,1040,1040,1040,0
20250508,105200,289214335,1040,1036,1040,1034,6332
20250508,105100,282661690,1035,1035,1035,1035,1773
20250508,105000,280826635,1035,1035,1035,1035,0
20250508,104900,280826635,1035,1035,1035,1035,1351
20250508,104800,279428350,1035,1035,1035,1035,0
20250508,104700,279428350,1035,1035,1035,1035,0
20250508,104600,279428350,1035,1035,1035,1035,0
20250508,104500,279428350,1035,1035,1035,1035,0
20250508,104400,279428350,1035,1035,1035,1035,0
20250508,104300,279428350,1035,1035,1035,1035,0
20250508,104200,279428350,1035,1035,1035,1035,0
20250508,104100,279428350,1035,1036,1036,1035,51
20250508,104000,279375564,1036,1036,1036,1036,1963
20250508,103900,277341896,1036,1036,1036,1036,0
20250508,103800,277341896,1036,1036,1036,1036,77
20250508,103700,277262124,1037,1037,1037,1037,0
20250508,103600,277262124,1037,1037,1037,1037,0
20250508,103500,277262124,1037,1037,1037,1037,0
20250508,103400,277262124,1037,1037,1037,1037,0
20250508,103300,277262124,1037,1037,1037,1037,0
20250508,103200,277262124,1037,1037,1037,1037,0
20250508,103100,277262124,1037,1037,1037,1037,1002
20250508,103000,276223050,1038,1038,1038,1038,1580
20250508,102900,274583010,1038,1038,1038,1038,0
20250508,102800,274583010,1038,1038,1038,1038,50
20250508,102700,274531110,1040,1040,1040,1040,1378
20250508,102600,273097990,1040,1041,1041,1040,3501
20250508,102500,269456949,1041,1041,1041,1041,0
20250508,102400,269456949,1041,1041,1041,1041,1
20250508,102300,269455908,1040,1040,1040,1040,1001
20250508,102200,268414868,1042,1040,1042,1040,490
20250508,102100,267904410,1040,1040,1040,1040,0
20250508,102000,267904410,1040,1041,1041,1040,589
20250508,101900,267291750,1042,1042,1042,1042,0
20250508,101800,267291750,1042,1042,1042,1042,80
20250508,101700,267208390,1042,1042,1042,1042,10
20250508,101600,267197970,1042,1042,1042,1042,10
20250508,101500,267187550,1042,1042,1042,1042,1370
20250508,101400,265760010,1041,1040,1041,1040,3618
20250508,101300,261994672,1038,1040,1040,1038,10
20250508,101200,261984274,1038,1038,1038,1038,0
20250508,101100,261984274,1038,1038,1040,1038,1750
20250508,101000,260165674,1038,1038,1038,1038,0
20250508,100900,260165674,1038,1038,1038,1038,73
20250508,100800,260089900,1034,1034,1034,1034,0
20250508,100700,260089900,1034,1034,1034,1034,0
20250508,100600,260089900,1034,1034,1034,1034,0
20250508,100500,260089900,1034,1034,1034,1034,2
20250508,100400,260087832,1034,1034,1034,1034,2000
20250508,100300,258019832,1034,1034,1034,1034,0
20250508,100200,258019832,1034,1034,1034,1034,62
20250508,100100,257955724,1034,1034,1034,1034,2125
20250508,100000,255758474,1034,1035,1035,1034,126
20250508,095900,255628180,1035,1035,1035,1035,0
20250508,095800,255628180,1035,1035,1035,1035,3000
20250508,095700,252523180,1034,1034,1034,1034,0
20250508,095600,252523180,1034,1034,1034,1034,0
20250508,095500,252523180,1034,1034,1034,1034,0
20250508,095400,252523180,1034,1036,1036,1034,3500
20250508,095300,248903144,1036,1036,1036,1036,0
20250508,095200,248903144,1036,1036,1036,1036,2000
20250508,095100,246831144,1035,1035,1035,1035,0
20250508,095000,246831144,1035,1035,1035,1035,0
20250508,094900,246831144,1035,1035,1035,1035,74
20250508,094800,246754554,1035,1035,1035,1035,909
20250508,094700,245813739,1035,1035,1035,1035,0
20250508,094600,245813739,1035,1035,1035,1035,16
20250508,094500,245797179,1035,1035,1035,1035,0
20250508,094400,245797179,1035,1035,1035,1035,525
20250508,094300,245253804,1036,1036,1036,1036,946
20250508,094200,244273748,1036,1036,1036,1036,58
20250508,094100,244213660,1034,1035,1035,1034,2290
20250508,094000,241845510,1035,1035,1035,1035,111
20250508,093900,241730625,1035,1035,1035,1035,0
20250508,093800,241730625,1035,1035,1035,1035,0
20250508,093700,241730625,1035,1035,1035,1035,1
20250508,093600,241729590,1036,1036,1036,1036,500
20250508,093500,241211590,1035,1035,1035,1035,480
20250508,093400,240714790,1035,1035,1035,1035,452
20250508,093300,240246970,1034,1034,1034,1034,0
20250508,093200,240246970,1034,1034,1034,1034,0
20250508,093100,240246970,1034,1034,1034,1034,100
20250508,093000,240143570,1033,1033,1033,1030,61
20250508,092900,240080617,1029,1034,1034,1027,26854
20250508,092800,212455078,1030,1038,1038,1030,20000
20250508,092700,191806427,1042,1042,1042,1042,11
20250508,092600,191794965,1042,1042,1042,1042,0
20250508,092500,191794965,1042,1042,1042,1042,0
20250508,092400,191794965,1042,1039,1042,1038,1015
20250508,092300,190741167,1038,1045,1045,1038,25001
20250508,092200,164737710,1044,1044,1044,1044,0
20250508,092100,164737710,1044,1044,1044,1044,12
20250508,092000,164725182,1043,1043,1043,1043,2
20250508,091900,164723096,1043,1044,1044,1043,91
20250508,091800,164628110,1046,1046,1046,1045,6940
20250508,091700,157374770,1049,1049,1049,1046,1060
20250508,091600,156262833,1050,1048,1050,1046,3006
20250508,091500,153108631,1049,1049,1050,1046,6686
20250508,091400,146092412,1050,1049,1050,1045,3354
20250508,091300,142573318,1050,1042,1050,1042,14924
20250508,091200,126956963,1041,1039,1042,1039,11987
20250508,091100,114472484,1036,1039,1041,1036,3210
20250508,091000,111132090,1036,1035,1041,1035,14304
20250508,090900,96294460,1032,1032,1032,1032,1
20250508,090800,96293428,1031,1035,1035,1030,11996
20250508,090700,83928270,1035,1035,1038,1035,700
20250508,090600,83202236,1035,1035,1035,1031,151
20250508,090500,83046151,1031,1032,1036,1030,15404
20250508,090400,67148219,1032,1033,1034,1032,10643
20250508,090300,56153303,1033,1036,1038,1033,4309
20250508,090200,51695574,1036,1035,1038,1035,3136
20250508,090100,48440717,1039,1038,1041,1034,5948
20250508,090000,42265788,1035,1030,1040,1029,40955
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190000 607074847 1074 1074 1074 1074 9420
3 20250508 185900 607074847 1074 1074 1074 1074 0
4 20250508 185800 607074847 1074 1074 1074 1074 0
5 20250508 185700 607074847 1074 1074 1074 1074 0
6 20250508 185600 607074847 1074 1074 1074 1074 0
7 20250508 185500 607074847 1074 1074 1074 1074 0
8 20250508 185400 607074847 1074 1074 1074 1074 0
9 20250508 185300 607074847 1074 1074 1074 1074 0
10 20250508 185200 607074847 1074 1074 1074 1074 0
11 20250508 185100 607074847 1074 1074 1074 1074 0
12 20250508 185000 607074847 1074 1074 1074 1074 0
13 20250508 184900 607074847 1074 1074 1074 1074 0
14 20250508 184800 607074847 1074 1074 1074 1074 0
15 20250508 184700 607074847 1074 1074 1074 1074 0
16 20250508 184600 607074847 1074 1074 1074 1074 0
17 20250508 184500 607074847 1074 1074 1074 1074 0
18 20250508 184400 607074847 1074 1074 1074 1074 0
19 20250508 184300 607074847 1074 1074 1074 1074 0
20 20250508 184200 607074847 1074 1074 1074 1074 0
21 20250508 184100 607074847 1074 1074 1074 1074 0
22 20250508 184000 607074847 1074 1074 1074 1074 0
23 20250508 183900 607074847 1074 1074 1074 1074 0
24 20250508 183800 607074847 1074 1074 1074 1074 0
25 20250508 183700 607074847 1074 1074 1074 1074 0
26 20250508 183600 607074847 1074 1074 1074 1074 0
27 20250508 183500 607074847 1074 1074 1074 1074 0
28 20250508 183400 607074847 1074 1074 1074 1074 0
29 20250508 183300 607074847 1074 1074 1074 1074 0
30 20250508 183200 607074847 1074 1074 1074 1074 0
31 20250508 183100 607074847 1074 1074 1074 1074 0
32 20250508 183000 607074847 1074 1074 1074 1074 9420
33 20250508 182900 607074847 1074 1074 1074 1074 0
34 20250508 182800 607074847 1074 1074 1074 1074 0
35 20250508 182700 607074847 1074 1074 1074 1074 0
36 20250508 182600 607074847 1074 1074 1074 1074 0
37 20250508 182500 607074847 1074 1074 1074 1074 0
38 20250508 182400 607074847 1074 1074 1074 1074 0
39 20250508 182300 607074847 1074 1074 1074 1074 0
40 20250508 182200 607074847 1074 1074 1074 1074 0
41 20250508 182100 607074847 1074 1074 1074 1074 0
42 20250508 182000 607074847 1074 1074 1074 1074 0
43 20250508 181900 607074847 1074 1074 1074 1074 0
44 20250508 181800 607074847 1074 1074 1074 1074 0
45 20250508 181700 607074847 1074 1074 1074 1074 0
46 20250508 181600 607074847 1074 1074 1074 1074 0
47 20250508 181500 607074847 1074 1074 1074 1074 0
48 20250508 181400 607074847 1074 1074 1074 1074 0
49 20250508 181300 607074847 1074 1074 1074 1074 0
50 20250508 181200 607074847 1074 1074 1074 1074 0
51 20250508 181100 607074847 1074 1074 1074 1074 0
52 20250508 181000 607074847 1074 1074 1074 1074 0
53 20250508 180900 607074847 1074 1074 1074 1074 0
54 20250508 180800 607074847 1074 1074 1074 1074 0
55 20250508 180700 607074847 1074 1074 1074 1074 0
56 20250508 180600 607074847 1074 1074 1074 1074 0
57 20250508 180500 607074847 1074 1074 1074 1074 0
58 20250508 180400 607074847 1074 1074 1074 1074 0
59 20250508 180300 607074847 1074 1074 1074 1074 0
60 20250508 180200 607074847 1074 1074 1074 1074 0
61 20250508 180100 607074847 1074 1074 1074 1074 0
62 20250508 180000 607074847 1074 1074 1074 1074 9420
63 20250508 175900 607074847 1074 1074 1074 1074 0
64 20250508 175800 607074847 1074 1074 1074 1074 0
65 20250508 175700 607074847 1074 1074 1074 1074 0
66 20250508 175600 607074847 1074 1074 1074 1074 0
67 20250508 175500 607074847 1074 1074 1074 1074 0
68 20250508 175400 607074847 1074 1074 1074 1074 0
69 20250508 175300 607074847 1074 1074 1074 1074 0
70 20250508 175200 607074847 1074 1074 1074 1074 0
71 20250508 175100 607074847 1074 1074 1074 1074 0
72 20250508 175000 607074847 1074 1074 1074 1074 0
73 20250508 174900 607074847 1074 1074 1074 1074 0
74 20250508 174800 607074847 1074 1074 1074 1074 0
75 20250508 174700 607074847 1074 1074 1074 1074 0
76 20250508 174600 607074847 1074 1074 1074 1074 0
77 20250508 174500 607074847 1074 1074 1074 1074 0
78 20250508 174400 607074847 1074 1074 1074 1074 0
79 20250508 174300 607074847 1074 1074 1074 1074 0
80 20250508 174200 607074847 1074 1074 1074 1074 0
81 20250508 174100 607074847 1074 1074 1074 1074 0
82 20250508 174000 607074847 1074 1074 1074 1074 0
83 20250508 173900 607074847 1074 1074 1074 1074 0
84 20250508 173800 607074847 1074 1074 1074 1074 0
85 20250508 173700 607074847 1074 1074 1074 1074 0
86 20250508 173600 607074847 1074 1074 1074 1074 0
87 20250508 173500 607074847 1074 1074 1074 1074 0
88 20250508 173400 607074847 1074 1074 1074 1074 0
89 20250508 173300 607074847 1074 1074 1074 1074 0
90 20250508 173200 607074847 1074 1074 1074 1074 0
91 20250508 173100 607074847 1074 1074 1074 1074 0
92 20250508 173000 607074847 1074 1074 1074 1074 9420
93 20250508 172900 607074847 1074 1074 1074 1074 0
94 20250508 172800 607074847 1074 1074 1074 1074 0
95 20250508 172700 607074847 1074 1074 1074 1074 0
96 20250508 172600 607074847 1074 1074 1074 1074 0
97 20250508 172500 607074847 1074 1074 1074 1074 0
98 20250508 172400 607074847 1074 1074 1074 1074 0
99 20250508 172300 607074847 1074 1074 1074 1074 0
100 20250508 172200 607074847 1074 1074 1074 1074 0
101 20250508 172100 607074847 1074 1074 1074 1074 0
102 20250508 172000 607074847 1074 1074 1074 1074 0
103 20250508 171900 607074847 1074 1074 1074 1074 0
104 20250508 171800 607074847 1074 1074 1074 1074 0
105 20250508 171700 607074847 1074 1074 1074 1074 0
106 20250508 171600 607074847 1074 1074 1074 1074 0
107 20250508 171500 607074847 1074 1074 1074 1074 0
108 20250508 171400 607074847 1074 1074 1074 1074 0
109 20250508 171300 607074847 1074 1074 1074 1074 0
110 20250508 171200 607074847 1074 1074 1074 1074 0
111 20250508 171100 607074847 1074 1074 1074 1074 0
112 20250508 171000 607074847 1074 1074 1074 1074 0
113 20250508 170900 607074847 1074 1074 1074 1074 0
114 20250508 170800 607074847 1074 1074 1074 1074 0
115 20250508 170700 607074847 1074 1074 1074 1074 0
116 20250508 170600 607074847 1074 1074 1074 1074 0
117 20250508 170500 607074847 1074 1074 1074 1074 0
118 20250508 170400 607074847 1074 1074 1074 1074 0
119 20250508 170300 607074847 1074 1074 1074 1074 0
120 20250508 170200 607074847 1074 1074 1074 1074 0
121 20250508 170100 607074847 1074 1074 1074 1074 0
122 20250508 170000 607074847 1074 1074 1074 1074 9420
123 20250508 165900 607074847 1074 1074 1074 1074 0
124 20250508 165800 607074847 1074 1074 1074 1074 0
125 20250508 165700 607074847 1074 1074 1074 1074 0
126 20250508 165600 607074847 1074 1074 1074 1074 0
127 20250508 165500 607074847 1074 1074 1074 1074 0
128 20250508 165400 607074847 1074 1074 1074 1074 0
129 20250508 165300 607074847 1074 1074 1074 1074 0
130 20250508 165200 607074847 1074 1074 1074 1074 0
131 20250508 165100 607074847 1074 1074 1074 1074 0
132 20250508 165000 607074847 1074 1074 1074 1074 0
133 20250508 164900 607074847 1074 1074 1074 1074 0
134 20250508 164800 607074847 1074 1074 1074 1074 0
135 20250508 164700 607074847 1074 1074 1074 1074 0
136 20250508 164600 607074847 1074 1074 1074 1074 0
137 20250508 164500 607074847 1074 1074 1074 1074 0
138 20250508 164400 607074847 1074 1074 1074 1074 0
139 20250508 164300 607074847 1074 1074 1074 1074 0
140 20250508 164200 607074847 1074 1074 1074 1074 0
141 20250508 164100 607074847 1074 1074 1074 1074 0
142 20250508 164000 607074847 1074 1074 1074 1074 0
143 20250508 163900 607074847 1074 1074 1074 1074 0
144 20250508 163800 607074847 1074 1074 1074 1074 0
145 20250508 163700 607074847 1074 1074 1074 1074 0
146 20250508 163600 607074847 1074 1074 1074 1074 0
147 20250508 163500 607074847 1074 1074 1074 1074 0
148 20250508 163400 607074847 1074 1074 1074 1074 0
149 20250508 163300 607074847 1074 1074 1074 1074 0
150 20250508 163200 607074847 1074 1074 1074 1074 0
151 20250508 163100 607074847 1074 1074 1074 1074 0
152 20250508 163000 607074847 1074 1074 1074 1074 9420
153 20250508 162900 607074847 1074 1074 1074 1074 0
154 20250508 162800 607074847 1074 1074 1074 1074 0
155 20250508 162700 607074847 1074 1074 1074 1074 0
156 20250508 162600 607074847 1074 1074 1074 1074 0
157 20250508 162500 607074847 1074 1074 1074 1074 0
158 20250508 162400 607074847 1074 1074 1074 1074 0
159 20250508 162300 607074847 1074 1074 1074 1074 0
160 20250508 162200 607074847 1074 1074 1074 1074 0
161 20250508 162100 607074847 1074 1074 1074 1074 0
162 20250508 162000 607074847 1074 1074 1074 1074 0
163 20250508 161900 607074847 1074 1074 1074 1074 0
164 20250508 161800 607074847 1074 1074 1074 1074 0
165 20250508 161700 607074847 1074 1074 1074 1074 0
166 20250508 161600 607074847 1074 1074 1074 1074 0
167 20250508 161500 607074847 1074 1074 1074 1074 0
168 20250508 161400 607074847 1074 1074 1074 1074 0
169 20250508 161300 607074847 1074 1074 1074 1074 0
170 20250508 161200 607074847 1074 1074 1074 1074 0
171 20250508 161100 607074847 1074 1074 1074 1074 0
172 20250508 161000 607074847 1074 1074 1074 1074 0
173 20250508 160900 607074847 1074 1074 1074 1074 0
174 20250508 160800 607074847 1074 1074 1074 1074 0
175 20250508 160700 607074847 1074 1074 1074 1074 0
176 20250508 160600 607074847 1074 1074 1074 1074 0
177 20250508 160500 607074847 1074 1074 1074 1074 0
178 20250508 160400 607074847 1074 1074 1074 1074 0
179 20250508 160300 607074847 1074 1074 1074 1074 0
180 20250508 160200 607074847 1074 1074 1074 1074 0
181 20250508 160100 607074847 1074 1074 1074 1074 0
182 20250508 160000 607074847 1074 1074 1074 1074 9420
183 20250508 155900 607074847 1074 1074 1074 1074 0
184 20250508 155800 607074847 1074 1074 1074 1074 0
185 20250508 155700 607074847 1074 1074 1074 1074 0
186 20250508 155600 607074847 1074 1074 1074 1074 0
187 20250508 155500 607074847 1074 1074 1074 1074 0
188 20250508 155400 607074847 1074 1074 1074 1074 0
189 20250508 155300 607074847 1074 1074 1074 1074 0
190 20250508 155200 607074847 1074 1074 1074 1074 0
191 20250508 155100 607074847 1074 1074 1074 1074 0
192 20250508 155000 607074847 1074 1074 1074 1074 0
193 20250508 154900 607074847 1074 1074 1074 1074 0
194 20250508 154800 607074847 1074 1074 1074 1074 0
195 20250508 154700 607074847 1074 1074 1074 1074 0
196 20250508 154600 607074847 1074 1074 1074 1074 0
197 20250508 154500 607074847 1074 1074 1074 1074 0
198 20250508 154400 607074847 1074 1074 1074 1074 0
199 20250508 154300 607074847 1074 1074 1074 1074 0
200 20250508 154200 607074847 1074 1074 1074 1074 0
201 20250508 154100 607074847 1074 1074 1074 1074 0
202 20250508 154000 607074847 1074 1074 1074 1074 0
203 20250508 153900 607074847 1074 1074 1074 1074 0
204 20250508 153800 607074847 1074 1074 1074 1074 0
205 20250508 153700 607074847 1074 1074 1074 1074 0
206 20250508 153600 607074847 1074 1074 1074 1074 0
207 20250508 153500 607074847 1074 1074 1074 1074 0
208 20250508 153400 607074847 1074 1074 1074 1074 0
209 20250508 153300 607074847 1074 1074 1074 1074 0
210 20250508 153200 607074847 1074 1074 1074 1074 0
211 20250508 153100 607074847 1074 1074 1074 1074 0
212 20250508 153000 607074847 1074 1074 1074 1074 18840
213 20250508 152900 596957767 1073 1073 1073 1073 0
214 20250508 152800 596957767 1073 1073 1073 1073 0
215 20250508 152700 596957767 1073 1073 1073 1073 0
216 20250508 152600 596957767 1073 1073 1073 1073 0
217 20250508 152500 596957767 1073 1073 1073 1073 0
218 20250508 152400 596957767 1073 1073 1073 1073 0
219 20250508 152300 596957767 1073 1073 1073 1073 0
220 20250508 152200 596957767 1073 1073 1073 1073 0
221 20250508 152100 596957767 1073 1073 1073 1073 0
222 20250508 152000 596957767 1073 1073 1073 1073 0
223 20250508 151900 596957767 1073 1074 1074 1068 1162
224 20250508 151800 595710909 1074 1074 1074 1073 401
225 20250508 151700 595280260 1068 1068 1068 1068 0
226 20250508 151600 595280260 1068 1068 1068 1068 100
227 20250508 151500 595173460 1068 1067 1074 1067 637
228 20250508 151400 594490333 1071 1070 1071 1070 151
229 20250508 151300 594328638 1071 1071 1071 1071 5
230 20250508 151200 594323283 1066 1071 1071 1066 2502
231 20250508 151100 591647216 1071 1071 1071 1071 580
232 20250508 151000 591026036 1071 1073 1074 1071 585
233 20250508 150900 590398754 1075 1073 1075 1072 11794
234 20250508 150800 577731380 1074 1070 1074 1070 5554
235 20250508 150700 571774378 1070 1064 1070 1064 10971
236 20250508 150600 560093729 1069 1070 1070 1062 5121
237 20250508 150500 554627486 1070 1073 1074 1070 497
238 20250508 150400 554093916 1075 1068 1075 1066 21092
239 20250508 150300 531539401 1068 1066 1069 1066 2858
240 20250508 150200 528488043 1065 1062 1065 1062 3
241 20250508 150100 528484854 1064 1064 1064 1064 1
242 20250508 150000 528483790 1061 1065 1067 1061 11395
243 20250508 145900 516352327 1064 1060 1064 1060 8238
244 20250508 145800 507597630 1060 1060 1060 1060 5000
245 20250508 145700 502297630 1060 1060 1060 1060 3332
246 20250508 145600 498765710 1059 1059 1059 1059 1431
247 20250508 145500 497250281 1059 1060 1060 1059 2138
248 20250508 145400 494984381 1060 1060 1060 1060 263
249 20250508 145300 494705601 1060 1061 1061 1060 4456
250 20250508 145200 489979985 1063 1063 1063 1063 0
251 20250508 145100 489979985 1063 1063 1063 1063 218
252 20250508 145000 489748251 1063 1061 1063 1058 14079
253 20250508 144900 474841767 1058 1059 1061 1058 4239
254 20250508 144800 470352653 1058 1059 1059 1058 7597
255 20250508 144700 462312987 1058 1058 1058 1058 1551
256 20250508 144600 460672029 1057 1057 1057 1057 1
257 20250508 144500 460670972 1058 1058 1058 1058 3006
258 20250508 144400 457490624 1057 1054 1057 1054 11453
259 20250508 144300 445386857 1053 1054 1054 1053 3000
260 20250508 144200 442226909 1055 1054 1055 1054 1145
261 20250508 144100 441019085 1054 1055 1055 1054 359
262 20250508 144000 440640689 1056 1056 1056 1056 0
263 20250508 143900 440640689 1056 1056 1056 1056 0
264 20250508 143800 440640689 1056 1056 1056 1056 0
265 20250508 143700 440640689 1056 1056 1056 1056 0
266 20250508 143600 440640689 1056 1055 1056 1055 1650
267 20250508 143500 438899243 1055 1055 1055 1055 0
268 20250508 143400 438899243 1055 1057 1058 1055 1343
269 20250508 143300 437480436 1057 1055 1057 1050 11224
270 20250508 143200 425630102 1053 1053 1053 1053 3801
271 20250508 143100 421627649 1053 1052 1055 1052 5917
272 20250508 143000 415398097 1055 1054 1055 1054 5000
273 20250508 142900 410123247 1054 1051 1054 1051 9964
274 20250508 142800 399633915 1051 1051 1051 1051 1993
275 20250508 142700 397539272 1052 1049 1052 1049 7703
276 20250508 142600 389448105 1045 1045 1045 1045 0
277 20250508 142500 389448105 1045 1047 1050 1045 6400
278 20250508 142400 382741890 1047 1047 1047 1047 0
279 20250508 142300 382741890 1047 1047 1047 1047 0
280 20250508 142200 382741890 1047 1047 1047 1047 37
281 20250508 142100 382703151 1047 1047 1047 1047 0
282 20250508 142000 382703151 1047 1047 1047 1047 200
283 20250508 141900 382493751 1046 1047 1047 1046 225
284 20250508 141800 382258400 1047 1047 1047 1047 0
285 20250508 141700 382258400 1047 1047 1047 1046 8058
286 20250508 141600 373828485 1048 1048 1048 1048 1
287 20250508 141500 373827437 1047 1047 1047 1047 1
288 20250508 141400 373826390 1050 1050 1050 1050 0
289 20250508 141300 373826390 1050 1050 1050 1050 0
290 20250508 141200 373826390 1050 1050 1050 1050 0
291 20250508 141100 373826390 1050 1050 1050 1050 0
292 20250508 141000 373826390 1050 1050 1050 1050 0
293 20250508 140900 373826390 1050 1045 1050 1045 5000
294 20250508 140800 368587504 1045 1045 1045 1045 0
295 20250508 140700 368587504 1045 1045 1045 1045 0
296 20250508 140600 368587504 1045 1045 1045 1045 49
297 20250508 140500 368536299 1045 1045 1045 1045 0
298 20250508 140400 368536299 1045 1045 1045 1045 0
299 20250508 140300 368536299 1045 1045 1045 1045 1
300 20250508 140200 368535254 1044 1044 1044 1044 0
301 20250508 140100 368535254 1044 1044 1044 1044 151
302 20250508 140000 368377610 1044 1044 1044 1044 0
303 20250508 135900 368377610 1044 1044 1044 1044 1
304 20250508 135800 368376566 1044 1044 1044 1044 0
305 20250508 135700 368376566 1044 1044 1044 1044 0
306 20250508 135600 368376566 1044 1044 1044 1044 60
307 20250508 135500 368313926 1042 1042 1042 1042 287
308 20250508 135400 368014872 1042 1042 1042 1042 0
309 20250508 135300 368014872 1042 1042 1042 1042 17
310 20250508 135200 367997158 1042 1042 1042 1042 0
311 20250508 135100 367997158 1042 1042 1042 1042 0
312 20250508 135000 367997158 1042 1042 1042 1041 5337
313 20250508 134900 362437189 1045 1045 1045 1045 0
314 20250508 134800 362437189 1045 1045 1045 1045 0
315 20250508 134700 362437189 1045 1045 1045 1045 0
316 20250508 134600 362437189 1045 1045 1045 1045 0
317 20250508 134500 362437189 1045 1045 1045 1045 0
318 20250508 134400 362437189 1045 1045 1046 1042 4166
319 20250508 134300 358095461 1044 1044 1044 1044 0
320 20250508 134200 358095461 1044 1044 1044 1044 0
321 20250508 134100 358095461 1044 1044 1044 1044 1000
322 20250508 134000 357051461 1045 1045 1045 1045 4
323 20250508 133900 357047281 1045 1045 1045 1045 5
324 20250508 133800 357042056 1045 1044 1045 1044 38
325 20250508 133700 357002381 1045 1045 1045 1045 0
326 20250508 133600 357002381 1045 1045 1045 1045 0
327 20250508 133500 357002381 1045 1045 1045 1045 0
328 20250508 133400 357002381 1045 1045 1045 1045 0
329 20250508 133300 357002381 1045 1045 1045 1045 30
330 20250508 133200 356971031 1045 1045 1045 1045 0
331 20250508 133100 356971031 1045 1045 1045 1045 0
332 20250508 133000 356971031 1045 1045 1045 1045 37
333 20250508 132900 356932366 1045 1045 1045 1045 0
334 20250508 132800 356932366 1045 1044 1045 1044 294
335 20250508 132700 356625387 1045 1045 1045 1045 0
336 20250508 132600 356625387 1045 1045 1045 1045 0
337 20250508 132500 356625387 1045 1045 1045 1045 0
338 20250508 132400 356625387 1045 1045 1045 1045 0
339 20250508 132300 356625387 1045 1045 1045 1045 0
340 20250508 132200 356625387 1045 1045 1045 1045 172
341 20250508 132100 356445647 1048 1048 1048 1048 0
342 20250508 132000 356445647 1048 1048 1048 1048 0
343 20250508 131900 356445647 1048 1048 1048 1048 10
344 20250508 131800 356435167 1048 1048 1048 1048 0
345 20250508 131700 356435167 1048 1048 1048 1048 0
346 20250508 131600 356435167 1048 1048 1048 1048 0
347 20250508 131500 356435167 1048 1048 1048 1048 0
348 20250508 131400 356435167 1048 1045 1048 1045 1011
349 20250508 131300 355375673 1043 1043 1043 1043 0
350 20250508 131200 355375673 1043 1047 1047 1043 2001
351 20250508 131100 353286626 1048 1048 1048 1048 1772
352 20250508 131000 351429570 1048 1048 1048 1048 0
353 20250508 130900 351429570 1048 1048 1048 1048 0
354 20250508 130800 351429570 1048 1048 1048 1048 0
355 20250508 130700 351429570 1048 1049 1049 1048 4333
356 20250508 130600 346886389 1050 1048 1050 1048 2629
357 20250508 130500 344126539 1048 1048 1048 1048 1000
358 20250508 130400 343078539 1049 1048 1049 1048 4461
359 20250508 130300 338402261 1047 1047 1047 1047 1096
360 20250508 130200 337254749 1047 1047 1047 1047 0
361 20250508 130100 337254749 1047 1047 1047 1047 0
362 20250508 130000 337254749 1047 1047 1047 1047 1584
363 20250508 125900 335596301 1050 1050 1050 1050 0
364 20250508 125800 335596301 1050 1050 1050 1050 0
365 20250508 125700 335596301 1050 1050 1050 1050 0
366 20250508 125600 335596301 1050 1046 1050 1046 8000
367 20250508 125500 327202335 1046 1045 1046 1045 200
368 20250508 125400 326993185 1045 1045 1045 1045 500
369 20250508 125300 326470685 1046 1043 1046 1043 3576
370 20250508 125200 322735376 1043 1041 1043 1041 2221
371 20250508 125100 320419139 1041 1040 1041 1039 352
372 20250508 125000 320053069 1041 1041 1041 1041 52
373 20250508 124900 319998937 1040 1040 1040 1040 0
374 20250508 124800 319998937 1040 1041 1041 1040 610
375 20250508 124700 319364427 1040 1040 1040 1040 0
376 20250508 124600 319364427 1040 1040 1040 1040 0
377 20250508 124500 319364427 1040 1040 1040 1040 0
378 20250508 124400 319364427 1040 1040 1040 1040 0
379 20250508 124300 319364427 1040 1040 1040 1040 800
380 20250508 124200 318532427 1040 1040 1040 1040 0
381 20250508 124100 318532427 1040 1040 1040 1040 164
382 20250508 124000 318361867 1040 1040 1040 1040 0
383 20250508 123900 318361867 1040 1040 1040 1040 30
384 20250508 123800 318330667 1041 1041 1041 1041 0
385 20250508 123700 318330667 1041 1041 1041 1041 0
386 20250508 123600 318330667 1041 1041 1041 1041 0
387 20250508 123500 318330667 1041 1041 1041 1041 0
388 20250508 123400 318330667 1041 1041 1041 1041 200
389 20250508 123300 318122467 1041 1041 1041 1041 0
390 20250508 123200 318122467 1041 1042 1042 1041 1426
391 20250508 123100 316637396 1042 1042 1042 1042 74
392 20250508 123000 316560288 1042 1042 1042 1042 0
393 20250508 122900 316560288 1042 1042 1042 1042 2
394 20250508 122800 316558204 1042 1042 1042 1042 689
395 20250508 122700 315840266 1042 1041 1042 1041 1239
396 20250508 122600 314549332 1040 1040 1040 1040 26
397 20250508 122500 314522292 1040 1040 1040 1040 0
398 20250508 122400 314522292 1040 1040 1040 1040 0
399 20250508 122300 314522292 1040 1040 1040 1040 100
400 20250508 122200 314418292 1039 1039 1039 1039 0
401 20250508 122100 314418292 1039 1038 1039 1038 37
402 20250508 122000 314379856 1037 1037 1037 1037 0
403 20250508 121900 314379856 1037 1037 1037 1037 0
404 20250508 121800 314379856 1037 1037 1037 1037 0
405 20250508 121700 314379856 1037 1037 1037 1037 0
406 20250508 121600 314379856 1037 1037 1037 1037 0
407 20250508 121500 314379856 1037 1037 1037 1037 0
408 20250508 121400 314379856 1037 1039 1039 1037 793
409 20250508 121300 313557189 1039 1039 1039 1039 3
410 20250508 121200 313554072 1038 1038 1038 1038 0
411 20250508 121100 313554072 1038 1038 1038 1038 0
412 20250508 121000 313554072 1038 1038 1038 1038 0
413 20250508 120900 313554072 1038 1038 1038 1038 0
414 20250508 120800 313554072 1038 1038 1038 1038 10
415 20250508 120700 313543692 1039 1039 1039 1039 0
416 20250508 120600 313543692 1039 1039 1039 1039 0
417 20250508 120500 313543692 1039 1038 1039 1038 35
418 20250508 120400 313507359 1039 1039 1039 1039 0
419 20250508 120300 313507359 1039 1039 1039 1039 0
420 20250508 120200 313507359 1039 1039 1039 1039 0
421 20250508 120100 313507359 1039 1039 1039 1039 0
422 20250508 120000 313507359 1039 1039 1039 1039 2
423 20250508 115900 313505281 1038 1038 1038 1038 0
424 20250508 115800 313505281 1038 1038 1038 1038 0
425 20250508 115700 313505281 1038 1038 1038 1038 0
426 20250508 115600 313505281 1038 1038 1038 1038 0
427 20250508 115500 313505281 1038 1038 1038 1038 0
428 20250508 115400 313505281 1038 1038 1038 1038 1
429 20250508 115300 313504243 1039 1039 1039 1039 0
430 20250508 115200 313504243 1039 1039 1039 1039 0
431 20250508 115100 313504243 1039 1039 1039 1039 0
432 20250508 115000 313504243 1039 1039 1039 1039 0
433 20250508 114900 313504243 1039 1039 1039 1039 0
434 20250508 114800 313504243 1039 1039 1039 1039 0
435 20250508 114700 313504243 1039 1039 1039 1039 2
436 20250508 114600 313502165 1039 1039 1039 1039 0
437 20250508 114500 313502165 1039 1039 1039 1039 0
438 20250508 114400 313502165 1039 1039 1039 1039 0
439 20250508 114300 313502165 1039 1039 1039 1039 0
440 20250508 114200 313502165 1039 1039 1039 1039 1
441 20250508 114100 313501126 1039 1039 1039 1039 0
442 20250508 114000 313501126 1039 1039 1039 1039 60
443 20250508 113900 313438786 1038 1038 1038 1038 0
444 20250508 113800 313438786 1038 1038 1038 1038 33
445 20250508 113700 313404532 1038 1038 1038 1038 0
446 20250508 113600 313404532 1038 1038 1038 1038 0
447 20250508 113500 313404532 1038 1038 1038 1038 0
448 20250508 113400 313404532 1038 1038 1038 1038 0
449 20250508 113300 313404532 1038 1038 1038 1038 0
450 20250508 113200 313404532 1038 1038 1038 1038 0
451 20250508 113100 313404532 1038 1038 1038 1038 1
452 20250508 113000 313403494 1038 1038 1038 1038 1
453 20250508 112900 313402456 1038 1038 1038 1038 0
454 20250508 112800 313402456 1038 1038 1038 1038 0
455 20250508 112700 313402456 1038 1038 1038 1038 0
456 20250508 112600 313402456 1038 1038 1038 1038 0
457 20250508 112500 313402456 1038 1038 1038 1038 0
458 20250508 112400 313402456 1038 1038 1038 1038 0
459 20250508 112300 313402456 1038 1038 1038 1038 612
460 20250508 112200 312767200 1038 1038 1038 1038 0
461 20250508 112100 312767200 1038 1038 1038 1038 18
462 20250508 112000 312748516 1035 1035 1035 1035 0
463 20250508 111900 312748516 1035 1035 1035 1035 0
464 20250508 111800 312748516 1035 1035 1035 1035 879
465 20250508 111700 311838751 1038 1038 1038 1038 648
466 20250508 111600 311166127 1038 1038 1038 1038 171
467 20250508 111500 310988629 1035 1035 1035 1035 646
468 20250508 111400 310320019 1033 1033 1033 1033 0
469 20250508 111300 310320019 1033 1033 1033 1033 0
470 20250508 111200 310320019 1033 1033 1034 1033 2079
471 20250508 111100 308172212 1033 1033 1034 1033 2205
472 20250508 111000 305893925 1033 1033 1035 1033 4288
473 20250508 110900 301461378 1034 1033 1034 1033 3030
474 20250508 110800 298328388 1033 1033 1033 1033 256
475 20250508 110700 298063940 1034 1035 1035 1034 7848
476 20250508 110600 289942683 1039 1039 1039 1039 0
477 20250508 110500 289942683 1039 1039 1039 1039 596
478 20250508 110400 289323439 1039 1039 1039 1039 96
479 20250508 110300 289223695 1040 1040 1040 1040 0
480 20250508 110200 289223695 1040 1040 1040 1040 0
481 20250508 110100 289223695 1040 1040 1040 1040 0
482 20250508 110000 289223695 1040 1040 1040 1040 0
483 20250508 105900 289223695 1040 1040 1040 1040 0
484 20250508 105800 289223695 1040 1040 1040 1040 0
485 20250508 105700 289223695 1040 1040 1040 1040 9
486 20250508 105600 289214335 1040 1040 1040 1040 0
487 20250508 105500 289214335 1040 1040 1040 1040 0
488 20250508 105400 289214335 1040 1040 1040 1040 0
489 20250508 105300 289214335 1040 1040 1040 1040 0
490 20250508 105200 289214335 1040 1036 1040 1034 6332
491 20250508 105100 282661690 1035 1035 1035 1035 1773
492 20250508 105000 280826635 1035 1035 1035 1035 0
493 20250508 104900 280826635 1035 1035 1035 1035 1351
494 20250508 104800 279428350 1035 1035 1035 1035 0
495 20250508 104700 279428350 1035 1035 1035 1035 0
496 20250508 104600 279428350 1035 1035 1035 1035 0
497 20250508 104500 279428350 1035 1035 1035 1035 0
498 20250508 104400 279428350 1035 1035 1035 1035 0
499 20250508 104300 279428350 1035 1035 1035 1035 0
500 20250508 104200 279428350 1035 1035 1035 1035 0
501 20250508 104100 279428350 1035 1036 1036 1035 51
502 20250508 104000 279375564 1036 1036 1036 1036 1963
503 20250508 103900 277341896 1036 1036 1036 1036 0
504 20250508 103800 277341896 1036 1036 1036 1036 77
505 20250508 103700 277262124 1037 1037 1037 1037 0
506 20250508 103600 277262124 1037 1037 1037 1037 0
507 20250508 103500 277262124 1037 1037 1037 1037 0
508 20250508 103400 277262124 1037 1037 1037 1037 0
509 20250508 103300 277262124 1037 1037 1037 1037 0
510 20250508 103200 277262124 1037 1037 1037 1037 0
511 20250508 103100 277262124 1037 1037 1037 1037 1002
512 20250508 103000 276223050 1038 1038 1038 1038 1580
513 20250508 102900 274583010 1038 1038 1038 1038 0
514 20250508 102800 274583010 1038 1038 1038 1038 50
515 20250508 102700 274531110 1040 1040 1040 1040 1378
516 20250508 102600 273097990 1040 1041 1041 1040 3501
517 20250508 102500 269456949 1041 1041 1041 1041 0
518 20250508 102400 269456949 1041 1041 1041 1041 1
519 20250508 102300 269455908 1040 1040 1040 1040 1001
520 20250508 102200 268414868 1042 1040 1042 1040 490
521 20250508 102100 267904410 1040 1040 1040 1040 0
522 20250508 102000 267904410 1040 1041 1041 1040 589
523 20250508 101900 267291750 1042 1042 1042 1042 0
524 20250508 101800 267291750 1042 1042 1042 1042 80
525 20250508 101700 267208390 1042 1042 1042 1042 10
526 20250508 101600 267197970 1042 1042 1042 1042 10
527 20250508 101500 267187550 1042 1042 1042 1042 1370
528 20250508 101400 265760010 1041 1040 1041 1040 3618
529 20250508 101300 261994672 1038 1040 1040 1038 10
530 20250508 101200 261984274 1038 1038 1038 1038 0
531 20250508 101100 261984274 1038 1038 1040 1038 1750
532 20250508 101000 260165674 1038 1038 1038 1038 0
533 20250508 100900 260165674 1038 1038 1038 1038 73
534 20250508 100800 260089900 1034 1034 1034 1034 0
535 20250508 100700 260089900 1034 1034 1034 1034 0
536 20250508 100600 260089900 1034 1034 1034 1034 0
537 20250508 100500 260089900 1034 1034 1034 1034 2
538 20250508 100400 260087832 1034 1034 1034 1034 2000
539 20250508 100300 258019832 1034 1034 1034 1034 0
540 20250508 100200 258019832 1034 1034 1034 1034 62
541 20250508 100100 257955724 1034 1034 1034 1034 2125
542 20250508 100000 255758474 1034 1035 1035 1034 126
543 20250508 095900 255628180 1035 1035 1035 1035 0
544 20250508 095800 255628180 1035 1035 1035 1035 3000
545 20250508 095700 252523180 1034 1034 1034 1034 0
546 20250508 095600 252523180 1034 1034 1034 1034 0
547 20250508 095500 252523180 1034 1034 1034 1034 0
548 20250508 095400 252523180 1034 1036 1036 1034 3500
549 20250508 095300 248903144 1036 1036 1036 1036 0
550 20250508 095200 248903144 1036 1036 1036 1036 2000
551 20250508 095100 246831144 1035 1035 1035 1035 0
552 20250508 095000 246831144 1035 1035 1035 1035 0
553 20250508 094900 246831144 1035 1035 1035 1035 74
554 20250508 094800 246754554 1035 1035 1035 1035 909
555 20250508 094700 245813739 1035 1035 1035 1035 0
556 20250508 094600 245813739 1035 1035 1035 1035 16
557 20250508 094500 245797179 1035 1035 1035 1035 0
558 20250508 094400 245797179 1035 1035 1035 1035 525
559 20250508 094300 245253804 1036 1036 1036 1036 946
560 20250508 094200 244273748 1036 1036 1036 1036 58
561 20250508 094100 244213660 1034 1035 1035 1034 2290
562 20250508 094000 241845510 1035 1035 1035 1035 111
563 20250508 093900 241730625 1035 1035 1035 1035 0
564 20250508 093800 241730625 1035 1035 1035 1035 0
565 20250508 093700 241730625 1035 1035 1035 1035 1
566 20250508 093600 241729590 1036 1036 1036 1036 500
567 20250508 093500 241211590 1035 1035 1035 1035 480
568 20250508 093400 240714790 1035 1035 1035 1035 452
569 20250508 093300 240246970 1034 1034 1034 1034 0
570 20250508 093200 240246970 1034 1034 1034 1034 0
571 20250508 093100 240246970 1034 1034 1034 1034 100
572 20250508 093000 240143570 1033 1033 1033 1030 61
573 20250508 092900 240080617 1029 1034 1034 1027 26854
574 20250508 092800 212455078 1030 1038 1038 1030 20000
575 20250508 092700 191806427 1042 1042 1042 1042 11
576 20250508 092600 191794965 1042 1042 1042 1042 0
577 20250508 092500 191794965 1042 1042 1042 1042 0
578 20250508 092400 191794965 1042 1039 1042 1038 1015
579 20250508 092300 190741167 1038 1045 1045 1038 25001
580 20250508 092200 164737710 1044 1044 1044 1044 0
581 20250508 092100 164737710 1044 1044 1044 1044 12
582 20250508 092000 164725182 1043 1043 1043 1043 2
583 20250508 091900 164723096 1043 1044 1044 1043 91
584 20250508 091800 164628110 1046 1046 1046 1045 6940
585 20250508 091700 157374770 1049 1049 1049 1046 1060
586 20250508 091600 156262833 1050 1048 1050 1046 3006
587 20250508 091500 153108631 1049 1049 1050 1046 6686
588 20250508 091400 146092412 1050 1049 1050 1045 3354
589 20250508 091300 142573318 1050 1042 1050 1042 14924
590 20250508 091200 126956963 1041 1039 1042 1039 11987
591 20250508 091100 114472484 1036 1039 1041 1036 3210
592 20250508 091000 111132090 1036 1035 1041 1035 14304
593 20250508 090900 96294460 1032 1032 1032 1032 1
594 20250508 090800 96293428 1031 1035 1035 1030 11996
595 20250508 090700 83928270 1035 1035 1038 1035 700
596 20250508 090600 83202236 1035 1035 1035 1031 151
597 20250508 090500 83046151 1031 1032 1036 1030 15404
598 20250508 090400 67148219 1032 1033 1034 1032 10643
599 20250508 090300 56153303 1033 1036 1038 1033 4309
600 20250508 090200 51695574 1036 1035 1038 1035 3136
601 20250508 090100 48440717 1039 1038 1041 1034 5948
602 20250508 090000 42265788 1035 1030 1040 1029 40955