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

607
037030/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,607 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190500,121080440,2170,2170,2170,2170,639
20250508,190400,121080440,2170,2170,2170,2170,0
20250508,190300,121080440,2170,2170,2170,2170,0
20250508,190200,121080440,2170,2170,2170,2170,0
20250508,190100,121080440,2170,2170,2170,2170,0
20250508,190000,121080440,2170,2170,2170,2170,0
20250508,185900,121080440,2170,2170,2170,2170,0
20250508,185800,121080440,2170,2170,2170,2170,0
20250508,185700,121080440,2170,2170,2170,2170,0
20250508,185600,121080440,2170,2170,2170,2170,0
20250508,185500,121080440,2170,2170,2170,2170,0
20250508,185400,121080440,2170,2170,2170,2170,0
20250508,185300,121080440,2170,2170,2170,2170,0
20250508,185200,121080440,2170,2170,2170,2170,0
20250508,185100,121080440,2170,2170,2170,2170,0
20250508,185000,121080440,2170,2170,2170,2170,0
20250508,184900,121080440,2170,2170,2170,2170,0
20250508,184800,121080440,2170,2170,2170,2170,0
20250508,184700,121080440,2170,2170,2170,2170,0
20250508,184600,121080440,2170,2170,2170,2170,0
20250508,184500,121080440,2170,2170,2170,2170,0
20250508,184400,121080440,2170,2170,2170,2170,0
20250508,184300,121080440,2170,2170,2170,2170,0
20250508,184200,121080440,2170,2170,2170,2170,0
20250508,184100,121080440,2170,2170,2170,2170,0
20250508,184000,121080440,2170,2170,2170,2170,0
20250508,183900,121080440,2170,2170,2170,2170,0
20250508,183800,121080440,2170,2170,2170,2170,0
20250508,183700,121080440,2170,2170,2170,2170,0
20250508,183600,121080440,2170,2170,2170,2170,0
20250508,183500,121080440,2170,2170,2170,2170,639
20250508,183400,121080440,2170,2170,2170,2170,0
20250508,183300,121080440,2170,2170,2170,2170,0
20250508,183200,121080440,2170,2170,2170,2170,0
20250508,183100,121080440,2170,2170,2170,2170,0
20250508,183000,121080440,2170,2170,2170,2170,0
20250508,182900,121080440,2170,2170,2170,2170,0
20250508,182800,121080440,2170,2170,2170,2170,0
20250508,182700,121080440,2170,2170,2170,2170,0
20250508,182600,121080440,2170,2170,2170,2170,0
20250508,182500,121080440,2170,2170,2170,2170,0
20250508,182400,121080440,2170,2170,2170,2170,0
20250508,182300,121080440,2170,2170,2170,2170,0
20250508,182200,121080440,2170,2170,2170,2170,0
20250508,182100,121080440,2170,2170,2170,2170,0
20250508,182000,121080440,2170,2170,2170,2170,0
20250508,181900,121080440,2170,2170,2170,2170,0
20250508,181800,121080440,2170,2170,2170,2170,0
20250508,181700,121080440,2170,2170,2170,2170,0
20250508,181600,121080440,2170,2170,2170,2170,0
20250508,181500,121080440,2170,2170,2170,2170,0
20250508,181400,121080440,2170,2170,2170,2170,0
20250508,181300,121080440,2170,2170,2170,2170,0
20250508,181200,121080440,2170,2170,2170,2170,0
20250508,181100,121080440,2170,2170,2170,2170,0
20250508,181000,121080440,2170,2170,2170,2170,0
20250508,180900,121080440,2170,2170,2170,2170,0
20250508,180800,121080440,2170,2170,2170,2170,0
20250508,180700,121080440,2170,2170,2170,2170,0
20250508,180600,121080440,2170,2170,2170,2170,0
20250508,180500,121080440,2170,2170,2170,2170,639
20250508,180400,121080440,2170,2170,2170,2170,0
20250508,180300,121080440,2170,2170,2170,2170,0
20250508,180200,121080440,2170,2170,2170,2170,0
20250508,180100,121080440,2170,2170,2170,2170,0
20250508,180000,121080440,2170,2170,2170,2170,0
20250508,175900,121080440,2170,2170,2170,2170,0
20250508,175800,121080440,2170,2170,2170,2170,0
20250508,175700,121080440,2170,2170,2170,2170,0
20250508,175600,121080440,2170,2170,2170,2170,0
20250508,175500,121080440,2170,2170,2170,2170,0
20250508,175400,121080440,2170,2170,2170,2170,0
20250508,175300,121080440,2170,2170,2170,2170,0
20250508,175200,121080440,2170,2170,2170,2170,0
20250508,175100,121080440,2170,2170,2170,2170,0
20250508,175000,121080440,2170,2170,2170,2170,0
20250508,174900,121080440,2170,2170,2170,2170,0
20250508,174800,121080440,2170,2170,2170,2170,0
20250508,174700,121080440,2170,2170,2170,2170,0
20250508,174600,121080440,2170,2170,2170,2170,0
20250508,174500,121080440,2170,2170,2170,2170,0
20250508,174400,121080440,2170,2170,2170,2170,0
20250508,174300,121080440,2170,2170,2170,2170,0
20250508,174200,121080440,2170,2170,2170,2170,0
20250508,174100,121080440,2170,2170,2170,2170,0
20250508,174000,121080440,2170,2170,2170,2170,0
20250508,173900,121080440,2170,2170,2170,2170,0
20250508,173800,121080440,2170,2170,2170,2170,0
20250508,173700,121080440,2170,2170,2170,2170,0
20250508,173600,121080440,2170,2170,2170,2170,0
20250508,173500,121080440,2170,2170,2170,2170,639
20250508,173400,121080440,2170,2170,2170,2170,0
20250508,173300,121080440,2170,2170,2170,2170,0
20250508,173200,121080440,2170,2170,2170,2170,0
20250508,173100,121080440,2170,2170,2170,2170,0
20250508,173000,121080440,2170,2170,2170,2170,0
20250508,172900,121080440,2170,2170,2170,2170,0
20250508,172800,121080440,2170,2170,2170,2170,0
20250508,172700,121080440,2170,2170,2170,2170,0
20250508,172600,121080440,2170,2170,2170,2170,0
20250508,172500,121080440,2170,2170,2170,2170,0
20250508,172400,121080440,2170,2170,2170,2170,0
20250508,172300,121080440,2170,2170,2170,2170,0
20250508,172200,121080440,2170,2170,2170,2170,0
20250508,172100,121080440,2170,2170,2170,2170,0
20250508,172000,121080440,2170,2170,2170,2170,0
20250508,171900,121080440,2170,2170,2170,2170,0
20250508,171800,121080440,2170,2170,2170,2170,0
20250508,171700,121080440,2170,2170,2170,2170,0
20250508,171600,121080440,2170,2170,2170,2170,0
20250508,171500,121080440,2170,2170,2170,2170,0
20250508,171400,121080440,2170,2170,2170,2170,0
20250508,171300,121080440,2170,2170,2170,2170,0
20250508,171200,121080440,2170,2170,2170,2170,0
20250508,171100,121080440,2170,2170,2170,2170,0
20250508,171000,121080440,2170,2170,2170,2170,0
20250508,170900,121080440,2170,2170,2170,2170,0
20250508,170800,121080440,2170,2170,2170,2170,0
20250508,170700,121080440,2170,2170,2170,2170,0
20250508,170600,121080440,2170,2170,2170,2170,0
20250508,170500,121080440,2170,2170,2170,2170,639
20250508,170400,121080440,2170,2170,2170,2170,0
20250508,170300,121080440,2170,2170,2170,2170,0
20250508,170200,121080440,2170,2170,2170,2170,0
20250508,170100,121080440,2170,2170,2170,2170,0
20250508,170000,121080440,2170,2170,2170,2170,0
20250508,165900,121080440,2170,2170,2170,2170,0
20250508,165800,121080440,2170,2170,2170,2170,0
20250508,165700,121080440,2170,2170,2170,2170,0
20250508,165600,121080440,2170,2170,2170,2170,0
20250508,165500,121080440,2170,2170,2170,2170,0
20250508,165400,121080440,2170,2170,2170,2170,0
20250508,165300,121080440,2170,2170,2170,2170,0
20250508,165200,121080440,2170,2170,2170,2170,0
20250508,165100,121080440,2170,2170,2170,2170,0
20250508,165000,121080440,2170,2170,2170,2170,0
20250508,164900,121080440,2170,2170,2170,2170,0
20250508,164800,121080440,2170,2170,2170,2170,0
20250508,164700,121080440,2170,2170,2170,2170,0
20250508,164600,121080440,2170,2170,2170,2170,0
20250508,164500,121080440,2170,2170,2170,2170,0
20250508,164400,121080440,2170,2170,2170,2170,0
20250508,164300,121080440,2170,2170,2170,2170,0
20250508,164200,121080440,2170,2170,2170,2170,0
20250508,164100,121080440,2170,2170,2170,2170,0
20250508,164000,121080440,2170,2170,2170,2170,0
20250508,163900,121080440,2170,2170,2170,2170,0
20250508,163800,121080440,2170,2170,2170,2170,0
20250508,163700,121080440,2170,2170,2170,2170,0
20250508,163600,121080440,2170,2170,2170,2170,0
20250508,163500,121080440,2170,2170,2170,2170,639
20250508,163400,121080440,2170,2170,2170,2170,0
20250508,163300,121080440,2170,2170,2170,2170,0
20250508,163200,121080440,2170,2170,2170,2170,0
20250508,163100,121080440,2170,2170,2170,2170,0
20250508,163000,121080440,2170,2170,2170,2170,0
20250508,162900,121080440,2170,2170,2170,2170,0
20250508,162800,121080440,2170,2170,2170,2170,0
20250508,162700,121080440,2170,2170,2170,2170,0
20250508,162600,121080440,2170,2170,2170,2170,0
20250508,162500,121080440,2170,2170,2170,2170,0
20250508,162400,121080440,2170,2170,2170,2170,0
20250508,162300,121080440,2170,2170,2170,2170,0
20250508,162200,121080440,2170,2170,2170,2170,0
20250508,162100,121080440,2170,2170,2170,2170,0
20250508,162000,121080440,2170,2170,2170,2170,0
20250508,161900,121080440,2170,2170,2170,2170,0
20250508,161800,121080440,2170,2170,2170,2170,0
20250508,161700,121080440,2170,2170,2170,2170,0
20250508,161600,121080440,2170,2170,2170,2170,0
20250508,161500,121080440,2170,2170,2170,2170,0
20250508,161400,121080440,2170,2170,2170,2170,0
20250508,161300,121080440,2170,2170,2170,2170,0
20250508,161200,121080440,2170,2170,2170,2170,0
20250508,161100,121080440,2170,2170,2170,2170,0
20250508,161000,121080440,2170,2170,2170,2170,0
20250508,160900,121080440,2170,2170,2170,2170,0
20250508,160800,121080440,2170,2170,2170,2170,0
20250508,160700,121080440,2170,2170,2170,2170,0
20250508,160600,121080440,2170,2170,2170,2170,0
20250508,160500,121080440,2170,2170,2170,2170,639
20250508,160400,121080440,2170,2170,2170,2170,0
20250508,160300,121080440,2170,2170,2170,2170,0
20250508,160200,121080440,2170,2170,2170,2170,0
20250508,160100,121080440,2170,2170,2170,2170,0
20250508,160000,121080440,2170,2170,2170,2170,0
20250508,155900,121080440,2170,2170,2170,2170,0
20250508,155800,121080440,2170,2170,2170,2170,0
20250508,155700,121080440,2170,2170,2170,2170,0
20250508,155600,121080440,2170,2170,2170,2170,0
20250508,155500,121080440,2170,2170,2170,2170,0
20250508,155400,121080440,2170,2170,2170,2170,0
20250508,155300,121080440,2170,2170,2170,2170,0
20250508,155200,121080440,2170,2170,2170,2170,0
20250508,155100,121080440,2170,2170,2170,2170,0
20250508,155000,121080440,2170,2170,2170,2170,0
20250508,154900,121080440,2170,2170,2170,2170,0
20250508,154800,121080440,2170,2170,2170,2170,0
20250508,154700,121080440,2170,2170,2170,2170,0
20250508,154600,121080440,2170,2170,2170,2170,0
20250508,154500,121080440,2170,2170,2170,2170,0
20250508,154400,121080440,2170,2170,2170,2170,0
20250508,154300,121080440,2170,2170,2170,2170,0
20250508,154200,121080440,2170,2170,2170,2170,0
20250508,154100,121080440,2170,2170,2170,2170,0
20250508,154000,121080440,2170,2170,2170,2170,0
20250508,153900,121080440,2170,2170,2170,2170,0
20250508,153800,121080440,2170,2170,2170,2170,0
20250508,153700,121080440,2170,2170,2170,2170,0
20250508,153600,121080440,2170,2170,2170,2170,0
20250508,153500,121080440,2170,2170,2170,2170,639
20250508,153400,121080440,2170,2170,2170,2170,0
20250508,153300,121080440,2170,2170,2170,2170,0
20250508,153200,121080440,2170,2170,2170,2170,0
20250508,153100,121080440,2170,2170,2170,2170,0
20250508,153000,121080440,2170,2170,2170,2170,639
20250508,152900,119693810,2175,2175,2175,2175,0
20250508,152800,119693810,2175,2175,2175,2175,0
20250508,152700,119693810,2175,2175,2175,2175,0
20250508,152600,119693810,2175,2175,2175,2175,0
20250508,152500,119693810,2175,2175,2175,2175,0
20250508,152400,119693810,2175,2175,2175,2175,0
20250508,152300,119693810,2175,2175,2175,2175,0
20250508,152200,119693810,2175,2175,2175,2175,0
20250508,152100,119693810,2175,2175,2175,2175,0
20250508,152000,119693810,2175,2175,2175,2175,0
20250508,151900,119693810,2175,2175,2175,2175,0
20250508,151800,119693810,2175,2175,2175,2175,0
20250508,151700,119693810,2175,2175,2175,2175,0
20250508,151600,119693810,2175,2175,2175,2175,0
20250508,151500,119693810,2175,2175,2175,2175,169
20250508,151400,119326235,2180,2180,2180,2180,47
20250508,151300,119223775,2180,2180,2180,2180,0
20250508,151200,119223775,2180,2180,2180,2180,0
20250508,151100,119223775,2180,2180,2180,2180,0
20250508,151000,119223775,2180,2180,2180,2180,0
20250508,150900,119223775,2180,2180,2180,2180,0
20250508,150800,119223775,2180,2175,2180,2175,146
20250508,150700,118906190,2180,2180,2180,2180,0
20250508,150600,118906190,2180,2180,2180,2180,1
20250508,150500,118904010,2165,2170,2170,2165,64
20250508,150400,118765390,2180,2180,2180,2180,121
20250508,150300,118501610,2180,2180,2180,2180,0
20250508,150200,118501610,2180,2180,2180,2180,0
20250508,150100,118501610,2180,2180,2180,2180,0
20250508,150000,118501610,2180,2180,2180,2180,0
20250508,145900,118501610,2180,2180,2180,2180,0
20250508,145800,118501610,2180,2180,2180,2180,0
20250508,145700,118501610,2180,2180,2180,2180,2
20250508,145600,118497250,2175,2175,2175,2175,0
20250508,145500,118497250,2175,2175,2175,2175,0
20250508,145400,118497250,2175,2175,2175,2175,487
20250508,145300,117438025,2175,2175,2175,2175,0
20250508,145200,117438025,2175,2175,2175,2175,0
20250508,145100,117438025,2175,2175,2175,2175,0
20250508,145000,117438025,2175,2175,2175,2175,0
20250508,144900,117438025,2175,2170,2175,2170,4
20250508,144800,117429330,2175,2175,2175,2175,0
20250508,144700,117429330,2175,2175,2175,2175,0
20250508,144600,117429330,2175,2170,2175,2170,168
20250508,144500,117064675,2175,2175,2175,2175,35
20250508,144400,116988550,2180,2180,2180,2180,0
20250508,144300,116988550,2180,2180,2180,2180,0
20250508,144200,116988550,2180,2180,2180,2180,0
20250508,144100,116988550,2180,2180,2180,2180,0
20250508,144000,116988550,2180,2180,2180,2180,0
20250508,143900,116988550,2180,2180,2180,2180,0
20250508,143800,116988550,2180,2180,2180,2180,1
20250508,143700,116986370,2175,2175,2175,2175,57
20250508,143600,116862395,2180,2180,2180,2180,0
20250508,143500,116862395,2180,2180,2180,2180,0
20250508,143400,116862395,2180,2180,2180,2180,0
20250508,143300,116862395,2180,2180,2180,2180,51
20250508,143200,116751215,2180,2180,2180,2180,0
20250508,143100,116751215,2180,2180,2180,2180,1
20250508,143000,116749035,2180,2180,2180,2180,0
20250508,142900,116749035,2180,2180,2180,2180,100
20250508,142800,116531035,2180,2180,2180,2180,0
20250508,142700,116531035,2180,2180,2180,2180,30
20250508,142600,116465635,2175,2175,2175,2175,0
20250508,142500,116465635,2175,2175,2175,2175,0
20250508,142400,116465635,2175,2175,2175,2175,0
20250508,142300,116465635,2175,2175,2175,2175,0
20250508,142200,116465635,2175,2180,2185,2175,2064
20250508,142100,111960940,2175,2175,2175,2175,0
20250508,142000,111960940,2175,2175,2175,2175,0
20250508,141900,111960940,2175,2175,2175,2175,0
20250508,141800,111960940,2175,2175,2175,2175,100
20250508,141700,111743440,2180,2180,2180,2180,0
20250508,141600,111743440,2180,2180,2180,2180,0
20250508,141500,111743440,2180,2180,2180,2180,0
20250508,141400,111743440,2180,2180,2180,2180,0
20250508,141300,111743440,2180,2180,2180,2180,0
20250508,141200,111743440,2180,2180,2180,2180,0
20250508,141100,111743440,2180,2180,2180,2180,0
20250508,141000,111743440,2180,2180,2180,2180,0
20250508,140900,111743440,2180,2175,2180,2175,366
20250508,140800,110947380,2175,2175,2175,2175,0
20250508,140700,110947380,2175,2175,2175,2175,0
20250508,140600,110947380,2175,2175,2175,2175,0
20250508,140500,110947380,2175,2175,2175,2175,201
20250508,140400,110510205,2175,2175,2175,2175,144
20250508,140300,110197005,2170,2170,2170,2170,0
20250508,140200,110197005,2170,2170,2170,2170,0
20250508,140100,110197005,2170,2170,2170,2170,0
20250508,140000,110197005,2170,2170,2170,2170,0
20250508,135900,110197005,2170,2170,2170,2170,0
20250508,135800,110197005,2170,2170,2170,2170,0
20250508,135700,110197005,2170,2170,2170,2170,28
20250508,135600,110136245,2170,2170,2170,2170,20
20250508,135500,110092845,2170,2170,2170,2170,0
20250508,135400,110092845,2170,2170,2170,2170,518
20250508,135300,108968785,2170,2170,2170,2170,5
20250508,135200,108957935,2170,2170,2170,2170,0
20250508,135100,108957935,2170,2170,2170,2170,0
20250508,135000,108957935,2170,2170,2170,2170,0
20250508,134900,108957935,2170,2170,2170,2170,0
20250508,134800,108957935,2170,2170,2170,2170,0
20250508,134700,108957935,2170,2170,2170,2170,57
20250508,134600,108834245,2165,2165,2165,2165,0
20250508,134500,108834245,2165,2165,2165,2165,0
20250508,134400,108834245,2165,2165,2165,2165,0
20250508,134300,108834245,2165,2165,2165,2165,1
20250508,134200,108832080,2175,2175,2175,2175,0
20250508,134100,108832080,2175,2175,2175,2175,0
20250508,134000,108832080,2175,2175,2175,2175,0
20250508,133900,108832080,2175,2175,2175,2175,0
20250508,133800,108832080,2175,2175,2175,2175,0
20250508,133700,108832080,2175,2175,2175,2175,0
20250508,133600,108832080,2175,2175,2175,2175,0
20250508,133500,108832080,2175,2175,2175,2175,0
20250508,133400,108832080,2175,2175,2175,2175,0
20250508,133300,108832080,2175,2175,2175,2175,0
20250508,133200,108832080,2175,2170,2175,2170,1000
20250508,133100,106657180,2170,2170,2170,2170,65
20250508,133000,106516130,2170,2170,2170,2170,0
20250508,132900,106516130,2170,2170,2170,2170,0
20250508,132800,106516130,2170,2170,2170,2170,1
20250508,132700,106513960,2175,2175,2175,2175,72
20250508,132600,106357360,2160,2160,2160,2160,0
20250508,132500,106357360,2160,2160,2160,2160,0
20250508,132400,106357360,2160,2160,2160,2160,945
20250508,132300,104316160,2160,2160,2160,2160,0
20250508,132200,104316160,2160,2160,2160,2160,0
20250508,132100,104316160,2160,2160,2160,2160,0
20250508,132000,104316160,2160,2160,2160,2160,2
20250508,131900,104311840,2160,2160,2160,2160,1
20250508,131800,104309680,2165,2165,2165,2165,0
20250508,131700,104309680,2165,2165,2165,2165,0
20250508,131600,104309680,2165,2165,2165,2165,0
20250508,131500,104309680,2165,2165,2165,2165,0
20250508,131400,104309680,2165,2165,2165,2165,0
20250508,131300,104309680,2165,2165,2165,2165,315
20250508,131200,103627705,2170,2170,2170,2170,200
20250508,131100,103193705,2170,2170,2170,2170,502
20250508,131000,102104365,2170,2170,2170,2170,0
20250508,130900,102104365,2170,2170,2170,2170,44
20250508,130800,102008885,2170,2170,2170,2170,625
20250508,130700,100652635,2175,2170,2175,2170,401
20250508,130600,99782170,2170,2170,2170,2170,270
20250508,130500,99196270,2165,2165,2165,2165,0
20250508,130400,99196270,2165,2165,2165,2160,501
20250508,130300,98113605,2155,2155,2155,2155,0
20250508,130200,98113605,2155,2155,2155,2155,0
20250508,130100,98113605,2155,2155,2155,2155,0
20250508,130000,98113605,2155,2155,2155,2155,0
20250508,125900,98113605,2155,2155,2155,2155,0
20250508,125800,98113605,2155,2155,2155,2155,0
20250508,125700,98113605,2155,2155,2155,2155,0
20250508,125600,98113605,2155,2155,2155,2155,0
20250508,125500,98113605,2155,2155,2155,2155,0
20250508,125400,98113605,2155,2155,2155,2155,0
20250508,125300,98113605,2155,2155,2155,2155,0
20250508,125200,98113605,2155,2155,2155,2155,0
20250508,125100,98113605,2155,2155,2155,2155,0
20250508,125000,98113605,2155,2155,2160,2155,1918
20250508,124900,93980210,2160,2165,2165,2160,1625
20250508,124800,90466980,2170,2170,2170,2170,481
20250508,124700,89423210,2170,2170,2170,2170,25
20250508,124600,89368960,2170,2170,2170,2170,0
20250508,124500,89368960,2170,2170,2170,2170,0
20250508,124400,89368960,2170,2175,2175,2170,14
20250508,124300,89338570,2175,2175,2175,2175,0
20250508,124200,89338570,2175,2175,2175,2175,0
20250508,124100,89338570,2175,2175,2175,2175,0
20250508,124000,89338570,2175,2175,2175,2175,0
20250508,123900,89338570,2175,2170,2175,2170,491
20250508,123800,88273085,2170,2170,2170,2170,40
20250508,123700,88186285,2170,2170,2170,2170,0
20250508,123600,88186285,2170,2170,2170,2170,0
20250508,123500,88186285,2170,2170,2170,2170,0
20250508,123400,88186285,2170,2170,2170,2170,0
20250508,123300,88186285,2170,2170,2170,2170,4
20250508,123200,88177605,2170,2170,2170,2170,4
20250508,123100,88168925,2170,2170,2170,2170,1
20250508,123000,88166755,2170,2170,2170,2170,1034
20250508,122900,85922975,2170,2170,2170,2170,4
20250508,122800,85914295,2170,2170,2170,2170,0
20250508,122700,85914295,2170,2170,2170,2170,0
20250508,122600,85914295,2170,2170,2170,2170,2
20250508,122500,85909955,2165,2165,2165,2165,0
20250508,122400,85909955,2165,2165,2165,2165,0
20250508,122300,85909955,2165,2165,2165,2165,0
20250508,122200,85909955,2165,2165,2165,2165,0
20250508,122100,85909955,2165,2165,2165,2165,0
20250508,122000,85909955,2165,2165,2165,2165,5
20250508,121900,85899130,2165,2165,2165,2165,0
20250508,121800,85899130,2165,2165,2165,2165,0
20250508,121700,85899130,2165,2165,2165,2165,0
20250508,121600,85899130,2165,2165,2165,2165,258
20250508,121500,85340560,2160,2160,2160,2160,0
20250508,121400,85340560,2160,2160,2160,2160,0
20250508,121300,85340560,2160,2160,2160,2160,0
20250508,121200,85340560,2160,2160,2160,2160,0
20250508,121100,85340560,2160,2160,2160,2160,0
20250508,121000,85340560,2160,2160,2160,2160,0
20250508,120900,85340560,2160,2160,2160,2160,0
20250508,120800,85340560,2160,2160,2160,2160,0
20250508,120700,85340560,2160,2160,2160,2160,88
20250508,120600,85150480,2160,2160,2160,2160,0
20250508,120500,85150480,2160,2160,2160,2160,0
20250508,120400,85150480,2160,2160,2160,2160,0
20250508,120300,85150480,2160,2160,2160,2160,49
20250508,120200,85044640,2160,2160,2160,2160,0
20250508,120100,85044640,2160,2160,2160,2160,0
20250508,120000,85044640,2160,2160,2160,2160,0
20250508,115900,85044640,2160,2160,2160,2160,0
20250508,115800,85044640,2160,2160,2160,2160,66
20250508,115700,84902080,2160,2160,2160,2160,0
20250508,115600,84902080,2160,2160,2160,2160,0
20250508,115500,84902080,2160,2160,2160,2160,0
20250508,115400,84902080,2160,2160,2160,2160,0
20250508,115300,84902080,2160,2160,2160,2160,0
20250508,115200,84902080,2160,2160,2160,2160,0
20250508,115100,84902080,2160,2160,2160,2160,0
20250508,115000,84902080,2160,2160,2160,2160,0
20250508,114900,84902080,2160,2160,2160,2160,0
20250508,114800,84902080,2160,2160,2160,2160,1000
20250508,114700,82742080,2165,2165,2165,2165,762
20250508,114600,81092350,2165,2165,2165,2165,0
20250508,114500,81092350,2165,2170,2170,2165,1212
20250508,114400,78463370,2165,2165,2165,2165,0
20250508,114300,78463370,2165,2165,2165,2165,0
20250508,114200,78463370,2165,2165,2165,2165,0
20250508,114100,78463370,2165,2165,2165,2165,0
20250508,114000,78463370,2165,2165,2165,2165,0
20250508,113900,78463370,2165,2165,2165,2165,0
20250508,113800,78463370,2165,2165,2165,2165,0
20250508,113700,78463370,2165,2165,2165,2165,0
20250508,113600,78463370,2165,2165,2165,2165,0
20250508,113500,78463370,2165,2165,2165,2165,4
20250508,113400,78454710,2170,2170,2170,2170,0
20250508,113300,78454710,2170,2170,2170,2170,0
20250508,113200,78454710,2170,2170,2170,2170,0
20250508,113100,78454710,2170,2170,2170,2170,0
20250508,113000,78454710,2170,2170,2170,2170,0
20250508,112900,78454710,2170,2170,2170,2170,0
20250508,112800,78454710,2170,2170,2170,2170,0
20250508,112700,78454710,2170,2170,2170,2170,0
20250508,112600,78454710,2170,2170,2170,2170,0
20250508,112500,78454710,2170,2170,2170,2170,0
20250508,112400,78454710,2170,2170,2170,2170,0
20250508,112300,78454710,2170,2170,2170,2170,0
20250508,112200,78454710,2170,2170,2170,2170,65
20250508,112100,78313660,2170,2170,2170,2170,0
20250508,112000,78313660,2170,2170,2170,2170,0
20250508,111900,78313660,2170,2170,2170,2170,0
20250508,111800,78313660,2170,2170,2170,2170,0
20250508,111700,78313660,2170,2170,2170,2170,0
20250508,111600,78313660,2170,2170,2170,2170,0
20250508,111500,78313660,2170,2170,2170,2170,0
20250508,111400,78313660,2170,2170,2170,2170,1
20250508,111300,78311490,2170,2170,2170,2170,14
20250508,111200,78281110,2170,2170,2170,2170,2367
20250508,111100,73144720,2175,2175,2175,2175,0
20250508,111000,73144720,2175,2175,2175,2175,0
20250508,110900,73144720,2175,2175,2175,2175,0
20250508,110800,73144720,2175,2175,2175,2175,0
20250508,110700,73144720,2175,2175,2175,2175,0
20250508,110600,73144720,2175,2175,2175,2175,2
20250508,110500,73140370,2175,2175,2175,2175,547
20250508,110400,71950645,2175,2175,2175,2175,0
20250508,110300,71950645,2175,2175,2175,2175,0
20250508,110200,71950645,2175,2175,2175,2175,0
20250508,110100,71950645,2175,2175,2175,2175,153
20250508,110000,71617870,2170,2170,2170,2170,0
20250508,105900,71617870,2170,2170,2170,2170,0
20250508,105800,71617870,2170,2170,2170,2170,0
20250508,105700,71617870,2170,2170,2170,2170,0
20250508,105600,71617870,2170,2170,2170,2170,0
20250508,105500,71617870,2170,2170,2170,2170,203
20250508,105400,71177360,2170,2170,2170,2170,0
20250508,105300,71177360,2170,2170,2170,2170,0
20250508,105200,71177360,2170,2170,2175,2170,1088
20250508,105100,68816075,2170,2170,2170,2170,0
20250508,105000,68816075,2170,2170,2170,2170,0
20250508,104900,68816075,2170,2170,2170,2170,0
20250508,104800,68816075,2170,2170,2170,2170,0
20250508,104700,68816075,2170,2175,2175,2170,2
20250508,104600,68811730,2185,2185,2185,2185,1
20250508,104500,68809545,2190,2190,2190,2190,0
20250508,104400,68809545,2190,2190,2190,2190,0
20250508,104300,68809545,2190,2190,2190,2190,0
20250508,104200,68809545,2190,2190,2190,2190,0
20250508,104100,68809545,2190,2190,2190,2190,0
20250508,104000,68809545,2190,2190,2190,2190,0
20250508,103900,68809545,2190,2190,2190,2190,0
20250508,103800,68809545,2190,2190,2190,2190,1
20250508,103700,68807355,2195,2195,2195,2195,0
20250508,103600,68807355,2195,2195,2195,2195,0
20250508,103500,68807355,2195,2195,2195,2195,50
20250508,103400,68697605,2195,2180,2195,2180,1000
20250508,103300,66508245,2175,2175,2175,2175,0
20250508,103200,66508245,2175,2175,2175,2175,0
20250508,103100,66508245,2175,2160,2175,2160,15
20250508,103000,66475695,2180,2180,2180,2180,0
20250508,102900,66475695,2180,2175,2185,2175,3008
20250508,102800,59912280,2175,2175,2175,2175,0
20250508,102700,59912280,2175,2175,2175,2175,0
20250508,102600,59912280,2175,2175,2175,2175,0
20250508,102500,59912280,2175,2175,2175,2175,0
20250508,102400,59912280,2175,2175,2175,2175,15
20250508,102300,59879655,2160,2160,2160,2160,0
20250508,102200,59879655,2160,2160,2160,2160,0
20250508,102100,59879655,2160,2160,2160,2160,0
20250508,102000,59879655,2160,2160,2160,2160,0
20250508,101900,59879655,2160,2160,2160,2160,0
20250508,101800,59879655,2160,2160,2160,2160,0
20250508,101700,59879655,2160,2160,2160,2160,0
20250508,101600,59879655,2160,2160,2160,2160,0
20250508,101500,59879655,2160,2160,2160,2160,0
20250508,101400,59879655,2160,2160,2160,2160,0
20250508,101300,59879655,2160,2160,2160,2160,0
20250508,101200,59879655,2160,2160,2160,2160,5
20250508,101100,59868855,2170,2170,2170,2170,794
20250508,101000,58145875,2175,2175,2175,2175,0
20250508,100900,58145875,2175,2175,2175,2175,0
20250508,100800,58145875,2175,2175,2175,2175,500
20250508,100700,57058375,2175,2175,2175,2175,0
20250508,100600,57058375,2175,2175,2175,2175,30
20250508,100500,56993125,2175,2175,2175,2175,4
20250508,100400,56984425,2175,2175,2175,2175,0
20250508,100300,56984425,2175,2175,2175,2175,0
20250508,100200,56984425,2175,2175,2175,2175,0
20250508,100100,56984425,2175,2175,2175,2175,0
20250508,100000,56984425,2175,2175,2175,2175,0
20250508,095900,56984425,2175,2175,2175,2175,625
20250508,095800,55625050,2175,2165,2175,2165,4375
20250508,095700,46111965,2160,2160,2160,2160,316
20250508,095600,45429405,2160,2160,2160,2160,0
20250508,095500,45429405,2160,2160,2160,2160,0
20250508,095400,45429405,2160,2160,2160,2160,97
20250508,095300,45219885,2160,2160,2160,2160,0
20250508,095200,45219885,2160,2160,2160,2160,0
20250508,095100,45219885,2160,2160,2160,2160,3
20250508,095000,45213405,2160,2160,2160,2160,0
20250508,094900,45213405,2160,2160,2160,2160,1
20250508,094800,45211245,2165,2165,2165,2165,0
20250508,094700,45211245,2165,2165,2165,2165,15
20250508,094600,45178770,2165,2165,2165,2165,2
20250508,094500,45174440,2170,2165,2170,2165,505
20250508,094400,44078595,2170,2170,2170,2170,500
20250508,094300,42993595,2170,2170,2170,2170,500
20250508,094200,41908595,2170,2170,2170,2170,1
20250508,094100,41906425,2165,2165,2165,2165,3
20250508,094000,41899930,2165,2165,2165,2165,1
20250508,093900,41897765,2165,2165,2165,2165,0
20250508,093800,41897765,2165,2165,2165,2165,207
20250508,093700,41449610,2170,2170,2170,2170,0
20250508,093600,41449610,2170,2170,2170,2170,0
20250508,093500,41449610,2170,2170,2170,2170,0
20250508,093400,41449610,2170,2170,2170,2170,2
20250508,093300,41445270,2170,2170,2170,2170,1253
20250508,093200,38726260,2170,2170,2170,2170,0
20250508,093100,38726260,2170,2170,2170,2170,0
20250508,093000,38726260,2170,2170,2170,2170,4
20250508,092900,38717580,2160,2165,2165,2160,952
20250508,092800,36656585,2165,2165,2165,2165,0
20250508,092700,36656585,2165,2165,2165,2165,0
20250508,092600,36656585,2165,2175,2175,2165,381
20250508,092500,35831710,2175,2175,2175,2175,108
20250508,092400,35596810,2170,2170,2170,2170,498
20250508,092300,34516150,2165,2165,2165,2165,200
20250508,092200,34083150,2170,2170,2170,2170,171
20250508,092100,33712080,2190,2190,2190,2190,0
20250508,092000,33712080,2190,2160,2200,2160,5659
20250508,091900,21357610,2155,2150,2160,2150,866
20250508,091800,19493425,2150,2150,2150,2150,0
20250508,091700,19493425,2150,2150,2150,2150,0
20250508,091600,19493425,2150,2150,2150,2150,0
20250508,091500,19493425,2150,2150,2150,2150,529
20250508,091400,18356075,2150,2150,2150,2150,720
20250508,091300,16808075,2155,2155,2155,2155,50
20250508,091200,16700325,2155,2155,2155,2155,0
20250508,091100,16700325,2155,2155,2155,2155,0
20250508,091000,16700325,2155,2155,2155,2155,142
20250508,090900,16394315,2150,2150,2150,2150,181
20250508,090800,16005165,2150,2150,2150,2150,475
20250508,090700,14983915,2150,2155,2155,2150,2670
20250508,090600,9238500,2155,2160,2160,2155,1005
20250508,090500,7072700,2160,2155,2160,2155,1101
20250508,090400,4696040,2155,2155,2155,2155,159
20250508,090300,4353395,2155,2155,2155,2155,6
20250508,090200,4340465,2155,2155,2155,2155,1
20250508,090100,4338310,2155,2160,2160,2155,16
20250508,090000,4303825,2155,2135,2155,2135,2014
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190500 121080440 2170 2170 2170 2170 639
3 20250508 190400 121080440 2170 2170 2170 2170 0
4 20250508 190300 121080440 2170 2170 2170 2170 0
5 20250508 190200 121080440 2170 2170 2170 2170 0
6 20250508 190100 121080440 2170 2170 2170 2170 0
7 20250508 190000 121080440 2170 2170 2170 2170 0
8 20250508 185900 121080440 2170 2170 2170 2170 0
9 20250508 185800 121080440 2170 2170 2170 2170 0
10 20250508 185700 121080440 2170 2170 2170 2170 0
11 20250508 185600 121080440 2170 2170 2170 2170 0
12 20250508 185500 121080440 2170 2170 2170 2170 0
13 20250508 185400 121080440 2170 2170 2170 2170 0
14 20250508 185300 121080440 2170 2170 2170 2170 0
15 20250508 185200 121080440 2170 2170 2170 2170 0
16 20250508 185100 121080440 2170 2170 2170 2170 0
17 20250508 185000 121080440 2170 2170 2170 2170 0
18 20250508 184900 121080440 2170 2170 2170 2170 0
19 20250508 184800 121080440 2170 2170 2170 2170 0
20 20250508 184700 121080440 2170 2170 2170 2170 0
21 20250508 184600 121080440 2170 2170 2170 2170 0
22 20250508 184500 121080440 2170 2170 2170 2170 0
23 20250508 184400 121080440 2170 2170 2170 2170 0
24 20250508 184300 121080440 2170 2170 2170 2170 0
25 20250508 184200 121080440 2170 2170 2170 2170 0
26 20250508 184100 121080440 2170 2170 2170 2170 0
27 20250508 184000 121080440 2170 2170 2170 2170 0
28 20250508 183900 121080440 2170 2170 2170 2170 0
29 20250508 183800 121080440 2170 2170 2170 2170 0
30 20250508 183700 121080440 2170 2170 2170 2170 0
31 20250508 183600 121080440 2170 2170 2170 2170 0
32 20250508 183500 121080440 2170 2170 2170 2170 639
33 20250508 183400 121080440 2170 2170 2170 2170 0
34 20250508 183300 121080440 2170 2170 2170 2170 0
35 20250508 183200 121080440 2170 2170 2170 2170 0
36 20250508 183100 121080440 2170 2170 2170 2170 0
37 20250508 183000 121080440 2170 2170 2170 2170 0
38 20250508 182900 121080440 2170 2170 2170 2170 0
39 20250508 182800 121080440 2170 2170 2170 2170 0
40 20250508 182700 121080440 2170 2170 2170 2170 0
41 20250508 182600 121080440 2170 2170 2170 2170 0
42 20250508 182500 121080440 2170 2170 2170 2170 0
43 20250508 182400 121080440 2170 2170 2170 2170 0
44 20250508 182300 121080440 2170 2170 2170 2170 0
45 20250508 182200 121080440 2170 2170 2170 2170 0
46 20250508 182100 121080440 2170 2170 2170 2170 0
47 20250508 182000 121080440 2170 2170 2170 2170 0
48 20250508 181900 121080440 2170 2170 2170 2170 0
49 20250508 181800 121080440 2170 2170 2170 2170 0
50 20250508 181700 121080440 2170 2170 2170 2170 0
51 20250508 181600 121080440 2170 2170 2170 2170 0
52 20250508 181500 121080440 2170 2170 2170 2170 0
53 20250508 181400 121080440 2170 2170 2170 2170 0
54 20250508 181300 121080440 2170 2170 2170 2170 0
55 20250508 181200 121080440 2170 2170 2170 2170 0
56 20250508 181100 121080440 2170 2170 2170 2170 0
57 20250508 181000 121080440 2170 2170 2170 2170 0
58 20250508 180900 121080440 2170 2170 2170 2170 0
59 20250508 180800 121080440 2170 2170 2170 2170 0
60 20250508 180700 121080440 2170 2170 2170 2170 0
61 20250508 180600 121080440 2170 2170 2170 2170 0
62 20250508 180500 121080440 2170 2170 2170 2170 639
63 20250508 180400 121080440 2170 2170 2170 2170 0
64 20250508 180300 121080440 2170 2170 2170 2170 0
65 20250508 180200 121080440 2170 2170 2170 2170 0
66 20250508 180100 121080440 2170 2170 2170 2170 0
67 20250508 180000 121080440 2170 2170 2170 2170 0
68 20250508 175900 121080440 2170 2170 2170 2170 0
69 20250508 175800 121080440 2170 2170 2170 2170 0
70 20250508 175700 121080440 2170 2170 2170 2170 0
71 20250508 175600 121080440 2170 2170 2170 2170 0
72 20250508 175500 121080440 2170 2170 2170 2170 0
73 20250508 175400 121080440 2170 2170 2170 2170 0
74 20250508 175300 121080440 2170 2170 2170 2170 0
75 20250508 175200 121080440 2170 2170 2170 2170 0
76 20250508 175100 121080440 2170 2170 2170 2170 0
77 20250508 175000 121080440 2170 2170 2170 2170 0
78 20250508 174900 121080440 2170 2170 2170 2170 0
79 20250508 174800 121080440 2170 2170 2170 2170 0
80 20250508 174700 121080440 2170 2170 2170 2170 0
81 20250508 174600 121080440 2170 2170 2170 2170 0
82 20250508 174500 121080440 2170 2170 2170 2170 0
83 20250508 174400 121080440 2170 2170 2170 2170 0
84 20250508 174300 121080440 2170 2170 2170 2170 0
85 20250508 174200 121080440 2170 2170 2170 2170 0
86 20250508 174100 121080440 2170 2170 2170 2170 0
87 20250508 174000 121080440 2170 2170 2170 2170 0
88 20250508 173900 121080440 2170 2170 2170 2170 0
89 20250508 173800 121080440 2170 2170 2170 2170 0
90 20250508 173700 121080440 2170 2170 2170 2170 0
91 20250508 173600 121080440 2170 2170 2170 2170 0
92 20250508 173500 121080440 2170 2170 2170 2170 639
93 20250508 173400 121080440 2170 2170 2170 2170 0
94 20250508 173300 121080440 2170 2170 2170 2170 0
95 20250508 173200 121080440 2170 2170 2170 2170 0
96 20250508 173100 121080440 2170 2170 2170 2170 0
97 20250508 173000 121080440 2170 2170 2170 2170 0
98 20250508 172900 121080440 2170 2170 2170 2170 0
99 20250508 172800 121080440 2170 2170 2170 2170 0
100 20250508 172700 121080440 2170 2170 2170 2170 0
101 20250508 172600 121080440 2170 2170 2170 2170 0
102 20250508 172500 121080440 2170 2170 2170 2170 0
103 20250508 172400 121080440 2170 2170 2170 2170 0
104 20250508 172300 121080440 2170 2170 2170 2170 0
105 20250508 172200 121080440 2170 2170 2170 2170 0
106 20250508 172100 121080440 2170 2170 2170 2170 0
107 20250508 172000 121080440 2170 2170 2170 2170 0
108 20250508 171900 121080440 2170 2170 2170 2170 0
109 20250508 171800 121080440 2170 2170 2170 2170 0
110 20250508 171700 121080440 2170 2170 2170 2170 0
111 20250508 171600 121080440 2170 2170 2170 2170 0
112 20250508 171500 121080440 2170 2170 2170 2170 0
113 20250508 171400 121080440 2170 2170 2170 2170 0
114 20250508 171300 121080440 2170 2170 2170 2170 0
115 20250508 171200 121080440 2170 2170 2170 2170 0
116 20250508 171100 121080440 2170 2170 2170 2170 0
117 20250508 171000 121080440 2170 2170 2170 2170 0
118 20250508 170900 121080440 2170 2170 2170 2170 0
119 20250508 170800 121080440 2170 2170 2170 2170 0
120 20250508 170700 121080440 2170 2170 2170 2170 0
121 20250508 170600 121080440 2170 2170 2170 2170 0
122 20250508 170500 121080440 2170 2170 2170 2170 639
123 20250508 170400 121080440 2170 2170 2170 2170 0
124 20250508 170300 121080440 2170 2170 2170 2170 0
125 20250508 170200 121080440 2170 2170 2170 2170 0
126 20250508 170100 121080440 2170 2170 2170 2170 0
127 20250508 170000 121080440 2170 2170 2170 2170 0
128 20250508 165900 121080440 2170 2170 2170 2170 0
129 20250508 165800 121080440 2170 2170 2170 2170 0
130 20250508 165700 121080440 2170 2170 2170 2170 0
131 20250508 165600 121080440 2170 2170 2170 2170 0
132 20250508 165500 121080440 2170 2170 2170 2170 0
133 20250508 165400 121080440 2170 2170 2170 2170 0
134 20250508 165300 121080440 2170 2170 2170 2170 0
135 20250508 165200 121080440 2170 2170 2170 2170 0
136 20250508 165100 121080440 2170 2170 2170 2170 0
137 20250508 165000 121080440 2170 2170 2170 2170 0
138 20250508 164900 121080440 2170 2170 2170 2170 0
139 20250508 164800 121080440 2170 2170 2170 2170 0
140 20250508 164700 121080440 2170 2170 2170 2170 0
141 20250508 164600 121080440 2170 2170 2170 2170 0
142 20250508 164500 121080440 2170 2170 2170 2170 0
143 20250508 164400 121080440 2170 2170 2170 2170 0
144 20250508 164300 121080440 2170 2170 2170 2170 0
145 20250508 164200 121080440 2170 2170 2170 2170 0
146 20250508 164100 121080440 2170 2170 2170 2170 0
147 20250508 164000 121080440 2170 2170 2170 2170 0
148 20250508 163900 121080440 2170 2170 2170 2170 0
149 20250508 163800 121080440 2170 2170 2170 2170 0
150 20250508 163700 121080440 2170 2170 2170 2170 0
151 20250508 163600 121080440 2170 2170 2170 2170 0
152 20250508 163500 121080440 2170 2170 2170 2170 639
153 20250508 163400 121080440 2170 2170 2170 2170 0
154 20250508 163300 121080440 2170 2170 2170 2170 0
155 20250508 163200 121080440 2170 2170 2170 2170 0
156 20250508 163100 121080440 2170 2170 2170 2170 0
157 20250508 163000 121080440 2170 2170 2170 2170 0
158 20250508 162900 121080440 2170 2170 2170 2170 0
159 20250508 162800 121080440 2170 2170 2170 2170 0
160 20250508 162700 121080440 2170 2170 2170 2170 0
161 20250508 162600 121080440 2170 2170 2170 2170 0
162 20250508 162500 121080440 2170 2170 2170 2170 0
163 20250508 162400 121080440 2170 2170 2170 2170 0
164 20250508 162300 121080440 2170 2170 2170 2170 0
165 20250508 162200 121080440 2170 2170 2170 2170 0
166 20250508 162100 121080440 2170 2170 2170 2170 0
167 20250508 162000 121080440 2170 2170 2170 2170 0
168 20250508 161900 121080440 2170 2170 2170 2170 0
169 20250508 161800 121080440 2170 2170 2170 2170 0
170 20250508 161700 121080440 2170 2170 2170 2170 0
171 20250508 161600 121080440 2170 2170 2170 2170 0
172 20250508 161500 121080440 2170 2170 2170 2170 0
173 20250508 161400 121080440 2170 2170 2170 2170 0
174 20250508 161300 121080440 2170 2170 2170 2170 0
175 20250508 161200 121080440 2170 2170 2170 2170 0
176 20250508 161100 121080440 2170 2170 2170 2170 0
177 20250508 161000 121080440 2170 2170 2170 2170 0
178 20250508 160900 121080440 2170 2170 2170 2170 0
179 20250508 160800 121080440 2170 2170 2170 2170 0
180 20250508 160700 121080440 2170 2170 2170 2170 0
181 20250508 160600 121080440 2170 2170 2170 2170 0
182 20250508 160500 121080440 2170 2170 2170 2170 639
183 20250508 160400 121080440 2170 2170 2170 2170 0
184 20250508 160300 121080440 2170 2170 2170 2170 0
185 20250508 160200 121080440 2170 2170 2170 2170 0
186 20250508 160100 121080440 2170 2170 2170 2170 0
187 20250508 160000 121080440 2170 2170 2170 2170 0
188 20250508 155900 121080440 2170 2170 2170 2170 0
189 20250508 155800 121080440 2170 2170 2170 2170 0
190 20250508 155700 121080440 2170 2170 2170 2170 0
191 20250508 155600 121080440 2170 2170 2170 2170 0
192 20250508 155500 121080440 2170 2170 2170 2170 0
193 20250508 155400 121080440 2170 2170 2170 2170 0
194 20250508 155300 121080440 2170 2170 2170 2170 0
195 20250508 155200 121080440 2170 2170 2170 2170 0
196 20250508 155100 121080440 2170 2170 2170 2170 0
197 20250508 155000 121080440 2170 2170 2170 2170 0
198 20250508 154900 121080440 2170 2170 2170 2170 0
199 20250508 154800 121080440 2170 2170 2170 2170 0
200 20250508 154700 121080440 2170 2170 2170 2170 0
201 20250508 154600 121080440 2170 2170 2170 2170 0
202 20250508 154500 121080440 2170 2170 2170 2170 0
203 20250508 154400 121080440 2170 2170 2170 2170 0
204 20250508 154300 121080440 2170 2170 2170 2170 0
205 20250508 154200 121080440 2170 2170 2170 2170 0
206 20250508 154100 121080440 2170 2170 2170 2170 0
207 20250508 154000 121080440 2170 2170 2170 2170 0
208 20250508 153900 121080440 2170 2170 2170 2170 0
209 20250508 153800 121080440 2170 2170 2170 2170 0
210 20250508 153700 121080440 2170 2170 2170 2170 0
211 20250508 153600 121080440 2170 2170 2170 2170 0
212 20250508 153500 121080440 2170 2170 2170 2170 639
213 20250508 153400 121080440 2170 2170 2170 2170 0
214 20250508 153300 121080440 2170 2170 2170 2170 0
215 20250508 153200 121080440 2170 2170 2170 2170 0
216 20250508 153100 121080440 2170 2170 2170 2170 0
217 20250508 153000 121080440 2170 2170 2170 2170 639
218 20250508 152900 119693810 2175 2175 2175 2175 0
219 20250508 152800 119693810 2175 2175 2175 2175 0
220 20250508 152700 119693810 2175 2175 2175 2175 0
221 20250508 152600 119693810 2175 2175 2175 2175 0
222 20250508 152500 119693810 2175 2175 2175 2175 0
223 20250508 152400 119693810 2175 2175 2175 2175 0
224 20250508 152300 119693810 2175 2175 2175 2175 0
225 20250508 152200 119693810 2175 2175 2175 2175 0
226 20250508 152100 119693810 2175 2175 2175 2175 0
227 20250508 152000 119693810 2175 2175 2175 2175 0
228 20250508 151900 119693810 2175 2175 2175 2175 0
229 20250508 151800 119693810 2175 2175 2175 2175 0
230 20250508 151700 119693810 2175 2175 2175 2175 0
231 20250508 151600 119693810 2175 2175 2175 2175 0
232 20250508 151500 119693810 2175 2175 2175 2175 169
233 20250508 151400 119326235 2180 2180 2180 2180 47
234 20250508 151300 119223775 2180 2180 2180 2180 0
235 20250508 151200 119223775 2180 2180 2180 2180 0
236 20250508 151100 119223775 2180 2180 2180 2180 0
237 20250508 151000 119223775 2180 2180 2180 2180 0
238 20250508 150900 119223775 2180 2180 2180 2180 0
239 20250508 150800 119223775 2180 2175 2180 2175 146
240 20250508 150700 118906190 2180 2180 2180 2180 0
241 20250508 150600 118906190 2180 2180 2180 2180 1
242 20250508 150500 118904010 2165 2170 2170 2165 64
243 20250508 150400 118765390 2180 2180 2180 2180 121
244 20250508 150300 118501610 2180 2180 2180 2180 0
245 20250508 150200 118501610 2180 2180 2180 2180 0
246 20250508 150100 118501610 2180 2180 2180 2180 0
247 20250508 150000 118501610 2180 2180 2180 2180 0
248 20250508 145900 118501610 2180 2180 2180 2180 0
249 20250508 145800 118501610 2180 2180 2180 2180 0
250 20250508 145700 118501610 2180 2180 2180 2180 2
251 20250508 145600 118497250 2175 2175 2175 2175 0
252 20250508 145500 118497250 2175 2175 2175 2175 0
253 20250508 145400 118497250 2175 2175 2175 2175 487
254 20250508 145300 117438025 2175 2175 2175 2175 0
255 20250508 145200 117438025 2175 2175 2175 2175 0
256 20250508 145100 117438025 2175 2175 2175 2175 0
257 20250508 145000 117438025 2175 2175 2175 2175 0
258 20250508 144900 117438025 2175 2170 2175 2170 4
259 20250508 144800 117429330 2175 2175 2175 2175 0
260 20250508 144700 117429330 2175 2175 2175 2175 0
261 20250508 144600 117429330 2175 2170 2175 2170 168
262 20250508 144500 117064675 2175 2175 2175 2175 35
263 20250508 144400 116988550 2180 2180 2180 2180 0
264 20250508 144300 116988550 2180 2180 2180 2180 0
265 20250508 144200 116988550 2180 2180 2180 2180 0
266 20250508 144100 116988550 2180 2180 2180 2180 0
267 20250508 144000 116988550 2180 2180 2180 2180 0
268 20250508 143900 116988550 2180 2180 2180 2180 0
269 20250508 143800 116988550 2180 2180 2180 2180 1
270 20250508 143700 116986370 2175 2175 2175 2175 57
271 20250508 143600 116862395 2180 2180 2180 2180 0
272 20250508 143500 116862395 2180 2180 2180 2180 0
273 20250508 143400 116862395 2180 2180 2180 2180 0
274 20250508 143300 116862395 2180 2180 2180 2180 51
275 20250508 143200 116751215 2180 2180 2180 2180 0
276 20250508 143100 116751215 2180 2180 2180 2180 1
277 20250508 143000 116749035 2180 2180 2180 2180 0
278 20250508 142900 116749035 2180 2180 2180 2180 100
279 20250508 142800 116531035 2180 2180 2180 2180 0
280 20250508 142700 116531035 2180 2180 2180 2180 30
281 20250508 142600 116465635 2175 2175 2175 2175 0
282 20250508 142500 116465635 2175 2175 2175 2175 0
283 20250508 142400 116465635 2175 2175 2175 2175 0
284 20250508 142300 116465635 2175 2175 2175 2175 0
285 20250508 142200 116465635 2175 2180 2185 2175 2064
286 20250508 142100 111960940 2175 2175 2175 2175 0
287 20250508 142000 111960940 2175 2175 2175 2175 0
288 20250508 141900 111960940 2175 2175 2175 2175 0
289 20250508 141800 111960940 2175 2175 2175 2175 100
290 20250508 141700 111743440 2180 2180 2180 2180 0
291 20250508 141600 111743440 2180 2180 2180 2180 0
292 20250508 141500 111743440 2180 2180 2180 2180 0
293 20250508 141400 111743440 2180 2180 2180 2180 0
294 20250508 141300 111743440 2180 2180 2180 2180 0
295 20250508 141200 111743440 2180 2180 2180 2180 0
296 20250508 141100 111743440 2180 2180 2180 2180 0
297 20250508 141000 111743440 2180 2180 2180 2180 0
298 20250508 140900 111743440 2180 2175 2180 2175 366
299 20250508 140800 110947380 2175 2175 2175 2175 0
300 20250508 140700 110947380 2175 2175 2175 2175 0
301 20250508 140600 110947380 2175 2175 2175 2175 0
302 20250508 140500 110947380 2175 2175 2175 2175 201
303 20250508 140400 110510205 2175 2175 2175 2175 144
304 20250508 140300 110197005 2170 2170 2170 2170 0
305 20250508 140200 110197005 2170 2170 2170 2170 0
306 20250508 140100 110197005 2170 2170 2170 2170 0
307 20250508 140000 110197005 2170 2170 2170 2170 0
308 20250508 135900 110197005 2170 2170 2170 2170 0
309 20250508 135800 110197005 2170 2170 2170 2170 0
310 20250508 135700 110197005 2170 2170 2170 2170 28
311 20250508 135600 110136245 2170 2170 2170 2170 20
312 20250508 135500 110092845 2170 2170 2170 2170 0
313 20250508 135400 110092845 2170 2170 2170 2170 518
314 20250508 135300 108968785 2170 2170 2170 2170 5
315 20250508 135200 108957935 2170 2170 2170 2170 0
316 20250508 135100 108957935 2170 2170 2170 2170 0
317 20250508 135000 108957935 2170 2170 2170 2170 0
318 20250508 134900 108957935 2170 2170 2170 2170 0
319 20250508 134800 108957935 2170 2170 2170 2170 0
320 20250508 134700 108957935 2170 2170 2170 2170 57
321 20250508 134600 108834245 2165 2165 2165 2165 0
322 20250508 134500 108834245 2165 2165 2165 2165 0
323 20250508 134400 108834245 2165 2165 2165 2165 0
324 20250508 134300 108834245 2165 2165 2165 2165 1
325 20250508 134200 108832080 2175 2175 2175 2175 0
326 20250508 134100 108832080 2175 2175 2175 2175 0
327 20250508 134000 108832080 2175 2175 2175 2175 0
328 20250508 133900 108832080 2175 2175 2175 2175 0
329 20250508 133800 108832080 2175 2175 2175 2175 0
330 20250508 133700 108832080 2175 2175 2175 2175 0
331 20250508 133600 108832080 2175 2175 2175 2175 0
332 20250508 133500 108832080 2175 2175 2175 2175 0
333 20250508 133400 108832080 2175 2175 2175 2175 0
334 20250508 133300 108832080 2175 2175 2175 2175 0
335 20250508 133200 108832080 2175 2170 2175 2170 1000
336 20250508 133100 106657180 2170 2170 2170 2170 65
337 20250508 133000 106516130 2170 2170 2170 2170 0
338 20250508 132900 106516130 2170 2170 2170 2170 0
339 20250508 132800 106516130 2170 2170 2170 2170 1
340 20250508 132700 106513960 2175 2175 2175 2175 72
341 20250508 132600 106357360 2160 2160 2160 2160 0
342 20250508 132500 106357360 2160 2160 2160 2160 0
343 20250508 132400 106357360 2160 2160 2160 2160 945
344 20250508 132300 104316160 2160 2160 2160 2160 0
345 20250508 132200 104316160 2160 2160 2160 2160 0
346 20250508 132100 104316160 2160 2160 2160 2160 0
347 20250508 132000 104316160 2160 2160 2160 2160 2
348 20250508 131900 104311840 2160 2160 2160 2160 1
349 20250508 131800 104309680 2165 2165 2165 2165 0
350 20250508 131700 104309680 2165 2165 2165 2165 0
351 20250508 131600 104309680 2165 2165 2165 2165 0
352 20250508 131500 104309680 2165 2165 2165 2165 0
353 20250508 131400 104309680 2165 2165 2165 2165 0
354 20250508 131300 104309680 2165 2165 2165 2165 315
355 20250508 131200 103627705 2170 2170 2170 2170 200
356 20250508 131100 103193705 2170 2170 2170 2170 502
357 20250508 131000 102104365 2170 2170 2170 2170 0
358 20250508 130900 102104365 2170 2170 2170 2170 44
359 20250508 130800 102008885 2170 2170 2170 2170 625
360 20250508 130700 100652635 2175 2170 2175 2170 401
361 20250508 130600 99782170 2170 2170 2170 2170 270
362 20250508 130500 99196270 2165 2165 2165 2165 0
363 20250508 130400 99196270 2165 2165 2165 2160 501
364 20250508 130300 98113605 2155 2155 2155 2155 0
365 20250508 130200 98113605 2155 2155 2155 2155 0
366 20250508 130100 98113605 2155 2155 2155 2155 0
367 20250508 130000 98113605 2155 2155 2155 2155 0
368 20250508 125900 98113605 2155 2155 2155 2155 0
369 20250508 125800 98113605 2155 2155 2155 2155 0
370 20250508 125700 98113605 2155 2155 2155 2155 0
371 20250508 125600 98113605 2155 2155 2155 2155 0
372 20250508 125500 98113605 2155 2155 2155 2155 0
373 20250508 125400 98113605 2155 2155 2155 2155 0
374 20250508 125300 98113605 2155 2155 2155 2155 0
375 20250508 125200 98113605 2155 2155 2155 2155 0
376 20250508 125100 98113605 2155 2155 2155 2155 0
377 20250508 125000 98113605 2155 2155 2160 2155 1918
378 20250508 124900 93980210 2160 2165 2165 2160 1625
379 20250508 124800 90466980 2170 2170 2170 2170 481
380 20250508 124700 89423210 2170 2170 2170 2170 25
381 20250508 124600 89368960 2170 2170 2170 2170 0
382 20250508 124500 89368960 2170 2170 2170 2170 0
383 20250508 124400 89368960 2170 2175 2175 2170 14
384 20250508 124300 89338570 2175 2175 2175 2175 0
385 20250508 124200 89338570 2175 2175 2175 2175 0
386 20250508 124100 89338570 2175 2175 2175 2175 0
387 20250508 124000 89338570 2175 2175 2175 2175 0
388 20250508 123900 89338570 2175 2170 2175 2170 491
389 20250508 123800 88273085 2170 2170 2170 2170 40
390 20250508 123700 88186285 2170 2170 2170 2170 0
391 20250508 123600 88186285 2170 2170 2170 2170 0
392 20250508 123500 88186285 2170 2170 2170 2170 0
393 20250508 123400 88186285 2170 2170 2170 2170 0
394 20250508 123300 88186285 2170 2170 2170 2170 4
395 20250508 123200 88177605 2170 2170 2170 2170 4
396 20250508 123100 88168925 2170 2170 2170 2170 1
397 20250508 123000 88166755 2170 2170 2170 2170 1034
398 20250508 122900 85922975 2170 2170 2170 2170 4
399 20250508 122800 85914295 2170 2170 2170 2170 0
400 20250508 122700 85914295 2170 2170 2170 2170 0
401 20250508 122600 85914295 2170 2170 2170 2170 2
402 20250508 122500 85909955 2165 2165 2165 2165 0
403 20250508 122400 85909955 2165 2165 2165 2165 0
404 20250508 122300 85909955 2165 2165 2165 2165 0
405 20250508 122200 85909955 2165 2165 2165 2165 0
406 20250508 122100 85909955 2165 2165 2165 2165 0
407 20250508 122000 85909955 2165 2165 2165 2165 5
408 20250508 121900 85899130 2165 2165 2165 2165 0
409 20250508 121800 85899130 2165 2165 2165 2165 0
410 20250508 121700 85899130 2165 2165 2165 2165 0
411 20250508 121600 85899130 2165 2165 2165 2165 258
412 20250508 121500 85340560 2160 2160 2160 2160 0
413 20250508 121400 85340560 2160 2160 2160 2160 0
414 20250508 121300 85340560 2160 2160 2160 2160 0
415 20250508 121200 85340560 2160 2160 2160 2160 0
416 20250508 121100 85340560 2160 2160 2160 2160 0
417 20250508 121000 85340560 2160 2160 2160 2160 0
418 20250508 120900 85340560 2160 2160 2160 2160 0
419 20250508 120800 85340560 2160 2160 2160 2160 0
420 20250508 120700 85340560 2160 2160 2160 2160 88
421 20250508 120600 85150480 2160 2160 2160 2160 0
422 20250508 120500 85150480 2160 2160 2160 2160 0
423 20250508 120400 85150480 2160 2160 2160 2160 0
424 20250508 120300 85150480 2160 2160 2160 2160 49
425 20250508 120200 85044640 2160 2160 2160 2160 0
426 20250508 120100 85044640 2160 2160 2160 2160 0
427 20250508 120000 85044640 2160 2160 2160 2160 0
428 20250508 115900 85044640 2160 2160 2160 2160 0
429 20250508 115800 85044640 2160 2160 2160 2160 66
430 20250508 115700 84902080 2160 2160 2160 2160 0
431 20250508 115600 84902080 2160 2160 2160 2160 0
432 20250508 115500 84902080 2160 2160 2160 2160 0
433 20250508 115400 84902080 2160 2160 2160 2160 0
434 20250508 115300 84902080 2160 2160 2160 2160 0
435 20250508 115200 84902080 2160 2160 2160 2160 0
436 20250508 115100 84902080 2160 2160 2160 2160 0
437 20250508 115000 84902080 2160 2160 2160 2160 0
438 20250508 114900 84902080 2160 2160 2160 2160 0
439 20250508 114800 84902080 2160 2160 2160 2160 1000
440 20250508 114700 82742080 2165 2165 2165 2165 762
441 20250508 114600 81092350 2165 2165 2165 2165 0
442 20250508 114500 81092350 2165 2170 2170 2165 1212
443 20250508 114400 78463370 2165 2165 2165 2165 0
444 20250508 114300 78463370 2165 2165 2165 2165 0
445 20250508 114200 78463370 2165 2165 2165 2165 0
446 20250508 114100 78463370 2165 2165 2165 2165 0
447 20250508 114000 78463370 2165 2165 2165 2165 0
448 20250508 113900 78463370 2165 2165 2165 2165 0
449 20250508 113800 78463370 2165 2165 2165 2165 0
450 20250508 113700 78463370 2165 2165 2165 2165 0
451 20250508 113600 78463370 2165 2165 2165 2165 0
452 20250508 113500 78463370 2165 2165 2165 2165 4
453 20250508 113400 78454710 2170 2170 2170 2170 0
454 20250508 113300 78454710 2170 2170 2170 2170 0
455 20250508 113200 78454710 2170 2170 2170 2170 0
456 20250508 113100 78454710 2170 2170 2170 2170 0
457 20250508 113000 78454710 2170 2170 2170 2170 0
458 20250508 112900 78454710 2170 2170 2170 2170 0
459 20250508 112800 78454710 2170 2170 2170 2170 0
460 20250508 112700 78454710 2170 2170 2170 2170 0
461 20250508 112600 78454710 2170 2170 2170 2170 0
462 20250508 112500 78454710 2170 2170 2170 2170 0
463 20250508 112400 78454710 2170 2170 2170 2170 0
464 20250508 112300 78454710 2170 2170 2170 2170 0
465 20250508 112200 78454710 2170 2170 2170 2170 65
466 20250508 112100 78313660 2170 2170 2170 2170 0
467 20250508 112000 78313660 2170 2170 2170 2170 0
468 20250508 111900 78313660 2170 2170 2170 2170 0
469 20250508 111800 78313660 2170 2170 2170 2170 0
470 20250508 111700 78313660 2170 2170 2170 2170 0
471 20250508 111600 78313660 2170 2170 2170 2170 0
472 20250508 111500 78313660 2170 2170 2170 2170 0
473 20250508 111400 78313660 2170 2170 2170 2170 1
474 20250508 111300 78311490 2170 2170 2170 2170 14
475 20250508 111200 78281110 2170 2170 2170 2170 2367
476 20250508 111100 73144720 2175 2175 2175 2175 0
477 20250508 111000 73144720 2175 2175 2175 2175 0
478 20250508 110900 73144720 2175 2175 2175 2175 0
479 20250508 110800 73144720 2175 2175 2175 2175 0
480 20250508 110700 73144720 2175 2175 2175 2175 0
481 20250508 110600 73144720 2175 2175 2175 2175 2
482 20250508 110500 73140370 2175 2175 2175 2175 547
483 20250508 110400 71950645 2175 2175 2175 2175 0
484 20250508 110300 71950645 2175 2175 2175 2175 0
485 20250508 110200 71950645 2175 2175 2175 2175 0
486 20250508 110100 71950645 2175 2175 2175 2175 153
487 20250508 110000 71617870 2170 2170 2170 2170 0
488 20250508 105900 71617870 2170 2170 2170 2170 0
489 20250508 105800 71617870 2170 2170 2170 2170 0
490 20250508 105700 71617870 2170 2170 2170 2170 0
491 20250508 105600 71617870 2170 2170 2170 2170 0
492 20250508 105500 71617870 2170 2170 2170 2170 203
493 20250508 105400 71177360 2170 2170 2170 2170 0
494 20250508 105300 71177360 2170 2170 2170 2170 0
495 20250508 105200 71177360 2170 2170 2175 2170 1088
496 20250508 105100 68816075 2170 2170 2170 2170 0
497 20250508 105000 68816075 2170 2170 2170 2170 0
498 20250508 104900 68816075 2170 2170 2170 2170 0
499 20250508 104800 68816075 2170 2170 2170 2170 0
500 20250508 104700 68816075 2170 2175 2175 2170 2
501 20250508 104600 68811730 2185 2185 2185 2185 1
502 20250508 104500 68809545 2190 2190 2190 2190 0
503 20250508 104400 68809545 2190 2190 2190 2190 0
504 20250508 104300 68809545 2190 2190 2190 2190 0
505 20250508 104200 68809545 2190 2190 2190 2190 0
506 20250508 104100 68809545 2190 2190 2190 2190 0
507 20250508 104000 68809545 2190 2190 2190 2190 0
508 20250508 103900 68809545 2190 2190 2190 2190 0
509 20250508 103800 68809545 2190 2190 2190 2190 1
510 20250508 103700 68807355 2195 2195 2195 2195 0
511 20250508 103600 68807355 2195 2195 2195 2195 0
512 20250508 103500 68807355 2195 2195 2195 2195 50
513 20250508 103400 68697605 2195 2180 2195 2180 1000
514 20250508 103300 66508245 2175 2175 2175 2175 0
515 20250508 103200 66508245 2175 2175 2175 2175 0
516 20250508 103100 66508245 2175 2160 2175 2160 15
517 20250508 103000 66475695 2180 2180 2180 2180 0
518 20250508 102900 66475695 2180 2175 2185 2175 3008
519 20250508 102800 59912280 2175 2175 2175 2175 0
520 20250508 102700 59912280 2175 2175 2175 2175 0
521 20250508 102600 59912280 2175 2175 2175 2175 0
522 20250508 102500 59912280 2175 2175 2175 2175 0
523 20250508 102400 59912280 2175 2175 2175 2175 15
524 20250508 102300 59879655 2160 2160 2160 2160 0
525 20250508 102200 59879655 2160 2160 2160 2160 0
526 20250508 102100 59879655 2160 2160 2160 2160 0
527 20250508 102000 59879655 2160 2160 2160 2160 0
528 20250508 101900 59879655 2160 2160 2160 2160 0
529 20250508 101800 59879655 2160 2160 2160 2160 0
530 20250508 101700 59879655 2160 2160 2160 2160 0
531 20250508 101600 59879655 2160 2160 2160 2160 0
532 20250508 101500 59879655 2160 2160 2160 2160 0
533 20250508 101400 59879655 2160 2160 2160 2160 0
534 20250508 101300 59879655 2160 2160 2160 2160 0
535 20250508 101200 59879655 2160 2160 2160 2160 5
536 20250508 101100 59868855 2170 2170 2170 2170 794
537 20250508 101000 58145875 2175 2175 2175 2175 0
538 20250508 100900 58145875 2175 2175 2175 2175 0
539 20250508 100800 58145875 2175 2175 2175 2175 500
540 20250508 100700 57058375 2175 2175 2175 2175 0
541 20250508 100600 57058375 2175 2175 2175 2175 30
542 20250508 100500 56993125 2175 2175 2175 2175 4
543 20250508 100400 56984425 2175 2175 2175 2175 0
544 20250508 100300 56984425 2175 2175 2175 2175 0
545 20250508 100200 56984425 2175 2175 2175 2175 0
546 20250508 100100 56984425 2175 2175 2175 2175 0
547 20250508 100000 56984425 2175 2175 2175 2175 0
548 20250508 095900 56984425 2175 2175 2175 2175 625
549 20250508 095800 55625050 2175 2165 2175 2165 4375
550 20250508 095700 46111965 2160 2160 2160 2160 316
551 20250508 095600 45429405 2160 2160 2160 2160 0
552 20250508 095500 45429405 2160 2160 2160 2160 0
553 20250508 095400 45429405 2160 2160 2160 2160 97
554 20250508 095300 45219885 2160 2160 2160 2160 0
555 20250508 095200 45219885 2160 2160 2160 2160 0
556 20250508 095100 45219885 2160 2160 2160 2160 3
557 20250508 095000 45213405 2160 2160 2160 2160 0
558 20250508 094900 45213405 2160 2160 2160 2160 1
559 20250508 094800 45211245 2165 2165 2165 2165 0
560 20250508 094700 45211245 2165 2165 2165 2165 15
561 20250508 094600 45178770 2165 2165 2165 2165 2
562 20250508 094500 45174440 2170 2165 2170 2165 505
563 20250508 094400 44078595 2170 2170 2170 2170 500
564 20250508 094300 42993595 2170 2170 2170 2170 500
565 20250508 094200 41908595 2170 2170 2170 2170 1
566 20250508 094100 41906425 2165 2165 2165 2165 3
567 20250508 094000 41899930 2165 2165 2165 2165 1
568 20250508 093900 41897765 2165 2165 2165 2165 0
569 20250508 093800 41897765 2165 2165 2165 2165 207
570 20250508 093700 41449610 2170 2170 2170 2170 0
571 20250508 093600 41449610 2170 2170 2170 2170 0
572 20250508 093500 41449610 2170 2170 2170 2170 0
573 20250508 093400 41449610 2170 2170 2170 2170 2
574 20250508 093300 41445270 2170 2170 2170 2170 1253
575 20250508 093200 38726260 2170 2170 2170 2170 0
576 20250508 093100 38726260 2170 2170 2170 2170 0
577 20250508 093000 38726260 2170 2170 2170 2170 4
578 20250508 092900 38717580 2160 2165 2165 2160 952
579 20250508 092800 36656585 2165 2165 2165 2165 0
580 20250508 092700 36656585 2165 2165 2165 2165 0
581 20250508 092600 36656585 2165 2175 2175 2165 381
582 20250508 092500 35831710 2175 2175 2175 2175 108
583 20250508 092400 35596810 2170 2170 2170 2170 498
584 20250508 092300 34516150 2165 2165 2165 2165 200
585 20250508 092200 34083150 2170 2170 2170 2170 171
586 20250508 092100 33712080 2190 2190 2190 2190 0
587 20250508 092000 33712080 2190 2160 2200 2160 5659
588 20250508 091900 21357610 2155 2150 2160 2150 866
589 20250508 091800 19493425 2150 2150 2150 2150 0
590 20250508 091700 19493425 2150 2150 2150 2150 0
591 20250508 091600 19493425 2150 2150 2150 2150 0
592 20250508 091500 19493425 2150 2150 2150 2150 529
593 20250508 091400 18356075 2150 2150 2150 2150 720
594 20250508 091300 16808075 2155 2155 2155 2155 50
595 20250508 091200 16700325 2155 2155 2155 2155 0
596 20250508 091100 16700325 2155 2155 2155 2155 0
597 20250508 091000 16700325 2155 2155 2155 2155 142
598 20250508 090900 16394315 2150 2150 2150 2150 181
599 20250508 090800 16005165 2150 2150 2150 2150 475
600 20250508 090700 14983915 2150 2155 2155 2150 2670
601 20250508 090600 9238500 2155 2160 2160 2155 1005
602 20250508 090500 7072700 2160 2155 2160 2155 1101
603 20250508 090400 4696040 2155 2155 2155 2155 159
604 20250508 090300 4353395 2155 2155 2155 2155 6
605 20250508 090200 4340465 2155 2155 2155 2155 1
606 20250508 090100 4338310 2155 2160 2160 2155 16
607 20250508 090000 4303825 2155 2135 2155 2135 2014