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

609
038500/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190700,327936740,3175,3175,3175,3175,735
20250508,190600,327936740,3175,3175,3175,3175,0
20250508,190500,327936740,3175,3175,3175,3175,0
20250508,190400,327936740,3175,3175,3175,3175,0
20250508,190300,327936740,3175,3175,3175,3175,0
20250508,190200,327936740,3175,3175,3175,3175,0
20250508,190100,327936740,3175,3175,3175,3175,0
20250508,190000,327936740,3175,3175,3175,3175,0
20250508,185900,327936740,3175,3175,3175,3175,0
20250508,185800,327936740,3175,3175,3175,3175,0
20250508,185700,327936740,3175,3175,3175,3175,0
20250508,185600,327936740,3175,3175,3175,3175,0
20250508,185500,327936740,3175,3175,3175,3175,0
20250508,185400,327936740,3175,3175,3175,3175,0
20250508,185300,327936740,3175,3175,3175,3175,0
20250508,185200,327936740,3175,3175,3175,3175,0
20250508,185100,327936740,3175,3175,3175,3175,0
20250508,185000,327936740,3175,3175,3175,3175,0
20250508,184900,327936740,3175,3175,3175,3175,0
20250508,184800,327936740,3175,3175,3175,3175,0
20250508,184700,327936740,3175,3175,3175,3175,0
20250508,184600,327936740,3175,3175,3175,3175,0
20250508,184500,327936740,3175,3175,3175,3175,0
20250508,184400,327936740,3175,3175,3175,3175,0
20250508,184300,327936740,3175,3175,3175,3175,0
20250508,184200,327936740,3175,3175,3175,3175,0
20250508,184100,327936740,3175,3175,3175,3175,0
20250508,184000,327936740,3175,3175,3175,3175,0
20250508,183900,327936740,3175,3175,3175,3175,0
20250508,183800,327936740,3175,3175,3175,3175,0
20250508,183700,327936740,3175,3175,3175,3175,735
20250508,183600,327936740,3175,3175,3175,3175,0
20250508,183500,327936740,3175,3175,3175,3175,0
20250508,183400,327936740,3175,3175,3175,3175,0
20250508,183300,327936740,3175,3175,3175,3175,0
20250508,183200,327936740,3175,3175,3175,3175,0
20250508,183100,327936740,3175,3175,3175,3175,0
20250508,183000,327936740,3175,3175,3175,3175,0
20250508,182900,327936740,3175,3175,3175,3175,0
20250508,182800,327936740,3175,3175,3175,3175,0
20250508,182700,327936740,3175,3175,3175,3175,0
20250508,182600,327936740,3175,3175,3175,3175,0
20250508,182500,327936740,3175,3175,3175,3175,0
20250508,182400,327936740,3175,3175,3175,3175,0
20250508,182300,327936740,3175,3175,3175,3175,0
20250508,182200,327936740,3175,3175,3175,3175,0
20250508,182100,327936740,3175,3175,3175,3175,0
20250508,182000,327936740,3175,3175,3175,3175,0
20250508,181900,327936740,3175,3175,3175,3175,0
20250508,181800,327936740,3175,3175,3175,3175,0
20250508,181700,327936740,3175,3175,3175,3175,0
20250508,181600,327936740,3175,3175,3175,3175,0
20250508,181500,327936740,3175,3175,3175,3175,0
20250508,181400,327936740,3175,3175,3175,3175,0
20250508,181300,327936740,3175,3175,3175,3175,0
20250508,181200,327936740,3175,3175,3175,3175,0
20250508,181100,327936740,3175,3175,3175,3175,0
20250508,181000,327936740,3175,3175,3175,3175,0
20250508,180900,327936740,3175,3175,3175,3175,0
20250508,180800,327936740,3175,3175,3175,3175,0
20250508,180700,327936740,3175,3175,3175,3175,735
20250508,180600,327936740,3175,3175,3175,3175,0
20250508,180500,327936740,3175,3175,3175,3175,0
20250508,180400,327936740,3175,3175,3175,3175,0
20250508,180300,327936740,3175,3175,3175,3175,0
20250508,180200,327936740,3175,3175,3175,3175,0
20250508,180100,327936740,3175,3175,3175,3175,0
20250508,180000,327936740,3175,3175,3175,3175,0
20250508,175900,327936740,3175,3175,3175,3175,0
20250508,175800,327936740,3175,3175,3175,3175,0
20250508,175700,327936740,3175,3175,3175,3175,0
20250508,175600,327936740,3175,3175,3175,3175,0
20250508,175500,327936740,3175,3175,3175,3175,0
20250508,175400,327936740,3175,3175,3175,3175,0
20250508,175300,327936740,3175,3175,3175,3175,0
20250508,175200,327936740,3175,3175,3175,3175,0
20250508,175100,327936740,3175,3175,3175,3175,0
20250508,175000,327936740,3175,3175,3175,3175,0
20250508,174900,327936740,3175,3175,3175,3175,0
20250508,174800,327936740,3175,3175,3175,3175,0
20250508,174700,327936740,3175,3175,3175,3175,0
20250508,174600,327936740,3175,3175,3175,3175,0
20250508,174500,327936740,3175,3175,3175,3175,0
20250508,174400,327936740,3175,3175,3175,3175,0
20250508,174300,327936740,3175,3175,3175,3175,0
20250508,174200,327936740,3175,3175,3175,3175,0
20250508,174100,327936740,3175,3175,3175,3175,0
20250508,174000,327936740,3175,3175,3175,3175,0
20250508,173900,327936740,3175,3175,3175,3175,0
20250508,173800,327936740,3175,3175,3175,3175,0
20250508,173700,327936740,3175,3175,3175,3175,735
20250508,173600,327936740,3175,3175,3175,3175,0
20250508,173500,327936740,3175,3175,3175,3175,0
20250508,173400,327936740,3175,3175,3175,3175,0
20250508,173300,327936740,3175,3175,3175,3175,0
20250508,173200,327936740,3175,3175,3175,3175,0
20250508,173100,327936740,3175,3175,3175,3175,0
20250508,173000,327936740,3175,3175,3175,3175,0
20250508,172900,327936740,3175,3175,3175,3175,0
20250508,172800,327936740,3175,3175,3175,3175,0
20250508,172700,327936740,3175,3175,3175,3175,0
20250508,172600,327936740,3175,3175,3175,3175,0
20250508,172500,327936740,3175,3175,3175,3175,0
20250508,172400,327936740,3175,3175,3175,3175,0
20250508,172300,327936740,3175,3175,3175,3175,0
20250508,172200,327936740,3175,3175,3175,3175,0
20250508,172100,327936740,3175,3175,3175,3175,0
20250508,172000,327936740,3175,3175,3175,3175,0
20250508,171900,327936740,3175,3175,3175,3175,0
20250508,171800,327936740,3175,3175,3175,3175,0
20250508,171700,327936740,3175,3175,3175,3175,0
20250508,171600,327936740,3175,3175,3175,3175,0
20250508,171500,327936740,3175,3175,3175,3175,0
20250508,171400,327936740,3175,3175,3175,3175,0
20250508,171300,327936740,3175,3175,3175,3175,0
20250508,171200,327936740,3175,3175,3175,3175,0
20250508,171100,327936740,3175,3175,3175,3175,0
20250508,171000,327936740,3175,3175,3175,3175,0
20250508,170900,327936740,3175,3175,3175,3175,0
20250508,170800,327936740,3175,3175,3175,3175,0
20250508,170700,327936740,3175,3175,3175,3175,735
20250508,170600,327936740,3175,3175,3175,3175,0
20250508,170500,327936740,3175,3175,3175,3175,0
20250508,170400,327936740,3175,3175,3175,3175,0
20250508,170300,327936740,3175,3175,3175,3175,0
20250508,170200,327936740,3175,3175,3175,3175,0
20250508,170100,327936740,3175,3175,3175,3175,0
20250508,170000,327936740,3175,3175,3175,3175,0
20250508,165900,327936740,3175,3175,3175,3175,0
20250508,165800,327936740,3175,3175,3175,3175,0
20250508,165700,327936740,3175,3175,3175,3175,0
20250508,165600,327936740,3175,3175,3175,3175,0
20250508,165500,327936740,3175,3175,3175,3175,0
20250508,165400,327936740,3175,3175,3175,3175,0
20250508,165300,327936740,3175,3175,3175,3175,0
20250508,165200,327936740,3175,3175,3175,3175,0
20250508,165100,327936740,3175,3175,3175,3175,0
20250508,165000,327936740,3175,3175,3175,3175,0
20250508,164900,327936740,3175,3175,3175,3175,0
20250508,164800,327936740,3175,3175,3175,3175,0
20250508,164700,327936740,3175,3175,3175,3175,0
20250508,164600,327936740,3175,3175,3175,3175,0
20250508,164500,327936740,3175,3175,3175,3175,0
20250508,164400,327936740,3175,3175,3175,3175,0
20250508,164300,327936740,3175,3175,3175,3175,0
20250508,164200,327936740,3175,3175,3175,3175,0
20250508,164100,327936740,3175,3175,3175,3175,0
20250508,164000,327936740,3175,3175,3175,3175,0
20250508,163900,327936740,3175,3175,3175,3175,0
20250508,163800,327936740,3175,3175,3175,3175,0
20250508,163700,327936740,3175,3175,3175,3175,735
20250508,163600,327936740,3175,3175,3175,3175,0
20250508,163500,327936740,3175,3175,3175,3175,0
20250508,163400,327936740,3175,3175,3175,3175,0
20250508,163300,327936740,3175,3175,3175,3175,0
20250508,163200,327936740,3175,3175,3175,3175,0
20250508,163100,327936740,3175,3175,3175,3175,0
20250508,163000,327936740,3175,3175,3175,3175,0
20250508,162900,327936740,3175,3175,3175,3175,0
20250508,162800,327936740,3175,3175,3175,3175,0
20250508,162700,327936740,3175,3175,3175,3175,0
20250508,162600,327936740,3175,3175,3175,3175,0
20250508,162500,327936740,3175,3175,3175,3175,0
20250508,162400,327936740,3175,3175,3175,3175,0
20250508,162300,327936740,3175,3175,3175,3175,0
20250508,162200,327936740,3175,3175,3175,3175,0
20250508,162100,327936740,3175,3175,3175,3175,0
20250508,162000,327936740,3175,3175,3175,3175,0
20250508,161900,327936740,3175,3175,3175,3175,0
20250508,161800,327936740,3175,3175,3175,3175,0
20250508,161700,327936740,3175,3175,3175,3175,0
20250508,161600,327936740,3175,3175,3175,3175,0
20250508,161500,327936740,3175,3175,3175,3175,0
20250508,161400,327936740,3175,3175,3175,3175,0
20250508,161300,327936740,3175,3175,3175,3175,0
20250508,161200,327936740,3175,3175,3175,3175,0
20250508,161100,327936740,3175,3175,3175,3175,0
20250508,161000,327936740,3175,3175,3175,3175,0
20250508,160900,327936740,3175,3175,3175,3175,0
20250508,160800,327936740,3175,3175,3175,3175,0
20250508,160700,327936740,3175,3175,3175,3175,735
20250508,160600,327936740,3175,3175,3175,3175,0
20250508,160500,327936740,3175,3175,3175,3175,0
20250508,160400,327936740,3175,3175,3175,3175,0
20250508,160300,327936740,3175,3175,3175,3175,0
20250508,160200,327936740,3175,3175,3175,3175,0
20250508,160100,327936740,3175,3175,3175,3175,0
20250508,160000,327936740,3175,3175,3175,3175,0
20250508,155900,327936740,3175,3175,3175,3175,0
20250508,155800,327936740,3175,3175,3175,3175,0
20250508,155700,327936740,3175,3175,3175,3175,0
20250508,155600,327936740,3175,3175,3175,3175,0
20250508,155500,327936740,3175,3175,3175,3175,0
20250508,155400,327936740,3175,3175,3175,3175,0
20250508,155300,327936740,3175,3175,3175,3175,0
20250508,155200,327936740,3175,3175,3175,3175,0
20250508,155100,327936740,3175,3175,3175,3175,0
20250508,155000,327936740,3175,3175,3175,3175,0
20250508,154900,327936740,3175,3175,3175,3175,0
20250508,154800,327936740,3175,3175,3175,3175,0
20250508,154700,327936740,3175,3175,3175,3175,0
20250508,154600,327936740,3175,3175,3175,3175,0
20250508,154500,327936740,3175,3175,3175,3175,0
20250508,154400,327936740,3175,3175,3175,3175,0
20250508,154300,327936740,3175,3175,3175,3175,0
20250508,154200,327936740,3175,3175,3175,3175,0
20250508,154100,327936740,3175,3175,3175,3175,0
20250508,154000,327936740,3175,3175,3175,3175,0
20250508,153900,327936740,3175,3175,3175,3175,0
20250508,153800,327936740,3175,3175,3175,3175,0
20250508,153700,327936740,3175,3175,3175,3175,735
20250508,153600,327936740,3175,3175,3175,3175,0
20250508,153500,327936740,3175,3175,3175,3175,0
20250508,153400,327936740,3175,3175,3175,3175,0
20250508,153300,327936740,3175,3175,3175,3175,0
20250508,153200,327936740,3175,3175,3175,3175,0
20250508,153100,327936740,3175,3175,3175,3175,0
20250508,153000,327936740,3175,3175,3175,3175,735
20250508,152900,325603115,3170,3170,3170,3170,0
20250508,152800,325603115,3170,3170,3170,3170,0
20250508,152700,325603115,3170,3170,3170,3170,0
20250508,152600,325603115,3170,3170,3170,3170,0
20250508,152500,325603115,3170,3170,3170,3170,0
20250508,152400,325603115,3170,3170,3170,3170,0
20250508,152300,325603115,3170,3170,3170,3170,0
20250508,152200,325603115,3170,3170,3170,3170,0
20250508,152100,325603115,3170,3170,3170,3170,0
20250508,152000,325603115,3170,3170,3170,3170,0
20250508,151900,325603115,3170,3170,3175,3170,515
20250508,151800,323970560,3175,3170,3175,3170,251
20250508,151700,323174885,3170,3170,3175,3170,9
20250508,151600,323146350,3175,3175,3175,3170,94
20250508,151500,322848355,3170,3170,3170,3170,661
20250508,151400,320752985,3175,3175,3175,3175,0
20250508,151300,320752985,3175,3175,3175,3175,0
20250508,151200,320752985,3175,3175,3175,3175,0
20250508,151100,320752985,3175,3175,3175,3175,1
20250508,151000,320749810,3170,3170,3170,3170,88
20250508,150900,320470850,3175,3175,3175,3175,0
20250508,150800,320470850,3175,3170,3175,3170,1343
20250508,150700,316213535,3175,3175,3175,3170,14
20250508,150600,316169090,3175,3175,3175,3175,15
20250508,150500,316121465,3175,3175,3175,3175,3
20250508,150400,316111940,3175,3175,3175,3175,150
20250508,150300,315635690,3180,3180,3180,3180,10
20250508,150200,315603890,3180,3180,3180,3180,0
20250508,150100,315603890,3180,3180,3180,3180,0
20250508,150000,315603890,3180,3180,3180,3180,0
20250508,145900,315603890,3180,3180,3180,3180,0
20250508,145800,315603890,3180,3180,3180,3180,0
20250508,145700,315603890,3180,3180,3180,3180,0
20250508,145600,315603890,3180,3180,3180,3180,0
20250508,145500,315603890,3180,3180,3180,3180,0
20250508,145400,315603890,3180,3180,3180,3180,0
20250508,145300,315603890,3180,3170,3180,3170,249
20250508,145200,314814300,3175,3175,3175,3175,0
20250508,145100,314814300,3175,3175,3175,3175,0
20250508,145000,314814300,3175,3175,3175,3175,215
20250508,144900,314131675,3175,3175,3175,3175,1583
20250508,144800,309105650,3180,3180,3180,3180,0
20250508,144700,309105650,3180,3180,3180,3180,0
20250508,144600,309105650,3180,3180,3180,3180,0
20250508,144500,309105650,3180,3180,3180,3180,0
20250508,144400,309105650,3180,3180,3180,3180,5
20250508,144300,309089750,3180,3180,3180,3180,314
20250508,144200,308091230,3180,3180,3180,3180,0
20250508,144100,308091230,3180,3180,3180,3180,5
20250508,144000,308075330,3175,3175,3175,3175,0
20250508,143900,308075330,3175,3175,3175,3175,4
20250508,143800,308062630,3180,3180,3180,3180,0
20250508,143700,308062630,3180,3175,3180,3175,6
20250508,143600,308043570,3175,3175,3175,3175,0
20250508,143500,308043570,3175,3175,3175,3175,0
20250508,143400,308043570,3175,3175,3175,3175,0
20250508,143300,308043570,3175,3175,3175,3175,50
20250508,143200,307884820,3175,3175,3175,3175,326
20250508,143100,306849770,3175,3175,3175,3175,2
20250508,143000,306843420,3180,3180,3180,3180,0
20250508,142900,306843420,3180,3180,3180,3180,0
20250508,142800,306843420,3180,3180,3180,3180,4
20250508,142700,306830700,3180,3180,3180,3180,0
20250508,142600,306830700,3180,3180,3180,3180,43
20250508,142500,306693960,3180,3180,3180,3180,0
20250508,142400,306693960,3180,3180,3180,3180,10
20250508,142300,306662160,3180,3180,3180,3180,0
20250508,142200,306662160,3180,3180,3180,3180,16
20250508,142100,306611280,3180,3180,3180,3180,0
20250508,142000,306611280,3180,3180,3180,3180,0
20250508,141900,306611280,3180,3180,3180,3180,1
20250508,141800,306608100,3180,3180,3180,3180,0
20250508,141700,306608100,3180,3180,3180,3180,0
20250508,141600,306608100,3180,3180,3180,3180,0
20250508,141500,306608100,3180,3175,3180,3175,662
20250508,141400,304506120,3175,3175,3175,3175,20
20250508,141300,304442620,3175,3175,3175,3175,0
20250508,141200,304442620,3175,3175,3175,3175,294
20250508,141100,303509170,3175,3175,3175,3175,0
20250508,141000,303509170,3175,3170,3175,3165,4806
20250508,140900,288296910,3170,3170,3170,3170,0
20250508,140800,288296910,3170,3170,3170,3170,0
20250508,140700,288296910,3170,3170,3170,3170,1
20250508,140600,288293740,3170,3170,3170,3170,0
20250508,140500,288293740,3170,3170,3170,3170,64
20250508,140400,288090860,3175,3170,3175,3170,27
20250508,140300,288005165,3180,3180,3180,3180,0
20250508,140200,288005165,3180,3180,3180,3180,0
20250508,140100,288005165,3180,3180,3180,3180,0
20250508,140000,288005165,3180,3180,3180,3180,0
20250508,135900,288005165,3180,3180,3180,3180,0
20250508,135800,288005165,3180,3180,3180,3180,0
20250508,135700,288005165,3180,3180,3180,3180,0
20250508,135600,288005165,3180,3180,3180,3180,0
20250508,135500,288005165,3180,3180,3180,3180,0
20250508,135400,288005165,3180,3180,3180,3180,0
20250508,135300,288005165,3180,3180,3180,3180,0
20250508,135200,288005165,3180,3180,3180,3180,0
20250508,135100,288005165,3180,3180,3180,3180,0
20250508,135000,288005165,3180,3180,3180,3180,0
20250508,134900,288005165,3180,3180,3180,3180,1
20250508,134800,288001985,3175,3170,3175,3170,89
20250508,134700,287719850,3180,3180,3180,3180,0
20250508,134600,287719850,3180,3180,3180,3180,0
20250508,134500,287719850,3180,3180,3180,3180,0
20250508,134400,287719850,3180,3180,3180,3180,0
20250508,134300,287719850,3180,3180,3180,3180,0
20250508,134200,287719850,3180,3180,3180,3180,0
20250508,134100,287719850,3180,3175,3180,3175,32
20250508,134000,287618220,3175,3175,3175,3175,474
20250508,133900,286113270,3180,3180,3180,3180,0
20250508,133800,286113270,3180,3180,3180,3180,0
20250508,133700,286113270,3180,3180,3180,3180,0
20250508,133600,286113270,3180,3180,3180,3180,0
20250508,133500,286113270,3180,3180,3180,3180,50
20250508,133400,285954270,3185,3185,3185,3185,0
20250508,133300,285954270,3185,3175,3185,3175,2547
20250508,133200,277867030,3180,3180,3180,3180,0
20250508,133100,277867030,3180,3180,3180,3180,0
20250508,133000,277867030,3180,3180,3180,3180,0
20250508,132900,277867030,3180,3180,3180,3175,297
20250508,132800,276923745,3180,3180,3180,3180,507
20250508,132700,275311485,3175,3175,3175,3175,370
20250508,132600,274136735,3180,3180,3180,3180,0
20250508,132500,274136735,3180,3180,3180,3180,0
20250508,132400,274136735,3180,3180,3180,3180,0
20250508,132300,274136735,3180,3180,3180,3180,0
20250508,132200,274136735,3180,3180,3180,3180,0
20250508,132100,274136735,3180,3180,3180,3180,0
20250508,132000,274136735,3180,3180,3180,3180,0
20250508,131900,274136735,3180,3180,3180,3180,0
20250508,131800,274136735,3180,3175,3180,3175,130
20250508,131700,273723945,3180,3180,3180,3180,0
20250508,131600,273723945,3180,3175,3180,3175,318
20250508,131500,272714265,3175,3175,3175,3175,0
20250508,131400,272714265,3175,3175,3175,3175,188
20250508,131300,272117365,3175,3175,3175,3175,0
20250508,131200,272117365,3175,3175,3175,3175,0
20250508,131100,272117365,3175,3175,3175,3175,500
20250508,131000,270529865,3180,3180,3180,3180,0
20250508,130900,270529865,3180,3180,3180,3180,0
20250508,130800,270529865,3180,3180,3180,3180,0
20250508,130700,270529865,3180,3180,3180,3180,0
20250508,130600,270529865,3180,3180,3180,3180,0
20250508,130500,270529865,3180,3180,3180,3180,14
20250508,130400,270485345,3180,3180,3180,3180,0
20250508,130300,270485345,3180,3180,3180,3180,0
20250508,130200,270485345,3180,3180,3180,3180,0
20250508,130100,270485345,3180,3180,3180,3180,0
20250508,130000,270485345,3180,3180,3180,3180,7
20250508,125900,270463085,3180,3180,3180,3180,0
20250508,125800,270463085,3180,3180,3180,3180,1
20250508,125700,270459905,3180,3180,3180,3180,0
20250508,125600,270459905,3180,3180,3180,3180,2
20250508,125500,270453545,3180,3180,3180,3180,0
20250508,125400,270453545,3180,3180,3180,3180,0
20250508,125300,270453545,3180,3180,3180,3180,12
20250508,125200,270415385,3180,3180,3180,3180,0
20250508,125100,270415385,3180,3180,3180,3180,17
20250508,125000,270361325,3180,3180,3180,3180,4
20250508,124900,270348605,3175,3175,3175,3175,0
20250508,124800,270348605,3175,3175,3175,3175,0
20250508,124700,270348605,3175,3175,3175,3175,3
20250508,124600,270339080,3170,3170,3170,3170,0
20250508,124500,270339080,3170,3170,3170,3170,0
20250508,124400,270339080,3170,3170,3170,3170,0
20250508,124300,270339080,3170,3180,3180,3170,1015
20250508,124200,267115355,3180,3180,3180,3180,0
20250508,124100,267115355,3180,3180,3180,3180,0
20250508,124000,267115355,3180,3180,3180,3180,474
20250508,123900,265608035,3175,3175,3175,3175,318
20250508,123800,264598385,3175,3175,3175,3175,200
20250508,123700,263963385,3175,3175,3175,3175,0
20250508,123600,263963385,3175,3175,3175,3175,0
20250508,123500,263963385,3175,3175,3175,3175,0
20250508,123400,263963385,3175,3175,3175,3175,60
20250508,123300,263772885,3180,3185,3185,3180,479
20250508,123200,262247445,3185,3185,3185,3185,0
20250508,123100,262247445,3185,3185,3185,3185,0
20250508,123000,262247445,3185,3185,3185,3185,0
20250508,122900,262247445,3185,3185,3185,3185,7
20250508,122800,262225150,3185,3185,3185,3185,137
20250508,122700,261788805,3185,3185,3185,3185,1062
20250508,122600,258406335,3185,3180,3185,3180,2283
20250508,122500,251139070,3175,3175,3175,3175,0
20250508,122400,251139070,3175,3175,3175,3175,100
20250508,122300,250821570,3170,3170,3170,3170,0
20250508,122200,250821570,3170,3170,3170,3170,0
20250508,122100,250821570,3170,3170,3170,3170,0
20250508,122000,250821570,3170,3170,3170,3170,0
20250508,121900,250821570,3170,3175,3180,3170,1001
20250508,121800,247643240,3175,3175,3175,3175,0
20250508,121700,247643240,3175,3175,3175,3175,0
20250508,121600,247643240,3175,3175,3175,3175,0
20250508,121500,247643240,3175,3175,3175,3175,0
20250508,121400,247643240,3175,3175,3175,3175,0
20250508,121300,247643240,3175,3170,3175,3170,307
20250508,121200,246669990,3175,3175,3175,3175,0
20250508,121100,246669990,3175,3175,3175,3175,337
20250508,121000,245600015,3175,3175,3175,3175,250
20250508,120900,244806265,3170,3170,3170,3170,0
20250508,120800,244806265,3170,3170,3170,3170,707
20250508,120700,242565075,3170,3170,3170,3170,424
20250508,120600,241220995,3170,3170,3170,3170,0
20250508,120500,241220995,3170,3170,3170,3170,0
20250508,120400,241220995,3170,3170,3170,3170,0
20250508,120300,241220995,3170,3170,3170,3170,0
20250508,120200,241220995,3170,3170,3170,3170,0
20250508,120100,241220995,3170,3170,3170,3170,0
20250508,120000,241220995,3170,3170,3170,3170,0
20250508,115900,241220995,3170,3175,3175,3170,18
20250508,115800,241163865,3170,3170,3170,3170,64
20250508,115700,240960985,3170,3170,3170,3170,0
20250508,115600,240960985,3170,3170,3170,3170,0
20250508,115500,240960985,3170,3170,3170,3170,1
20250508,115400,240957815,3170,3170,3170,3170,0
20250508,115300,240957815,3170,3170,3170,3170,0
20250508,115200,240957815,3170,3170,3170,3170,0
20250508,115100,240957815,3170,3170,3170,3170,0
20250508,115000,240957815,3170,3170,3170,3170,0
20250508,114900,240957815,3170,3170,3170,3170,0
20250508,114800,240957815,3170,3170,3170,3170,0
20250508,114700,240957815,3170,3170,3170,3170,0
20250508,114600,240957815,3170,3170,3170,3170,788
20250508,114500,238459855,3175,3175,3175,3175,0
20250508,114400,238459855,3175,3175,3175,3175,0
20250508,114300,238459855,3175,3175,3175,3175,0
20250508,114200,238459855,3175,3170,3175,3170,3
20250508,114100,238450335,3170,3170,3170,3170,0
20250508,114000,238450335,3170,3170,3170,3170,0
20250508,113900,238450335,3170,3175,3175,3170,8
20250508,113800,238424955,3170,3170,3170,3170,217
20250508,113700,237737065,3165,3165,3165,3165,0
20250508,113600,237737065,3165,3165,3165,3165,0
20250508,113500,237737065,3165,3165,3165,3165,1
20250508,113400,237733900,3170,3170,3170,3170,283
20250508,113300,236836790,3175,3175,3175,3175,22
20250508,113200,236766940,3175,3175,3175,3175,0
20250508,113100,236766940,3175,3175,3175,3175,18
20250508,113000,236709790,3170,3170,3170,3170,0
20250508,112900,236709790,3170,3170,3170,3170,369
20250508,112800,235540060,3175,3175,3175,3175,1
20250508,112700,235536885,3175,3175,3175,3175,0
20250508,112600,235536885,3175,3175,3175,3175,9
20250508,112500,235508310,3165,3165,3165,3165,0
20250508,112400,235508310,3165,3165,3165,3165,0
20250508,112300,235508310,3165,3165,3165,3165,0
20250508,112200,235508310,3165,3165,3165,3165,357
20250508,112100,234378405,3165,3165,3165,3165,0
20250508,112000,234378405,3165,3165,3165,3165,1011
20250508,111900,231178590,3160,3175,3175,3160,1338
20250508,111800,226942670,3175,3170,3175,3170,3172
20250508,111700,216886920,3170,3170,3170,3170,12
20250508,111600,216848880,3165,3165,3165,3165,500
20250508,111500,215266380,3165,3165,3165,3165,0
20250508,111400,215266380,3165,3165,3165,3165,313
20250508,111300,214275735,3170,3170,3170,3170,0
20250508,111200,214275735,3170,3170,3170,3170,101
20250508,111100,213955565,3170,3170,3170,3170,98
20250508,111000,213644905,3170,3165,3170,3165,1017
20250508,110900,210426020,3170,3170,3170,3170,0
20250508,110800,210426020,3170,3170,3170,3170,1034
20250508,110700,207148240,3165,3165,3165,3165,535
20250508,110600,205454965,3170,3170,3170,3170,0
20250508,110500,205454965,3170,3170,3170,3170,35
20250508,110400,205344015,3170,3170,3170,3170,122
20250508,110300,204957275,3170,3170,3170,3170,10
20250508,110200,204925575,3170,3170,3170,3170,0
20250508,110100,204925575,3170,3170,3170,3170,0
20250508,110000,204925575,3170,3170,3170,3170,0
20250508,105900,204925575,3170,3165,3170,3165,6
20250508,105800,204906575,3175,3175,3175,3175,2
20250508,105700,204900225,3175,3170,3175,3165,2151
20250508,105600,198081235,3170,3170,3170,3170,0
20250508,105500,198081235,3170,3175,3175,3170,35
20250508,105400,197970280,3165,3175,3180,3165,4714
20250508,105300,183018150,3175,3175,3180,3175,1645
20250508,105200,177794900,3175,3175,3175,3175,100
20250508,105100,177477400,3175,3175,3175,3175,110
20250508,105000,177128150,3175,3175,3175,3175,0
20250508,104900,177128150,3175,3175,3175,3175,826
20250508,104800,174505600,3180,3180,3180,3175,353
20250508,104700,173384610,3180,3180,3180,3180,3
20250508,104600,173375070,3180,3185,3185,3180,8
20250508,104500,173349595,3185,3185,3185,3185,15
20250508,104400,173301820,3185,3180,3185,3175,452
20250508,104300,171866520,3180,3180,3180,3180,178
20250508,104200,171300480,3190,3190,3190,3190,0
20250508,104100,171300480,3190,3185,3190,3185,333
20250508,104000,170239770,3190,3190,3190,3190,5
20250508,103900,170223820,3190,3190,3190,3190,0
20250508,103800,170223820,3190,3190,3190,3190,0
20250508,103700,170223820,3190,3180,3190,3180,56
20250508,103600,170045690,3185,3185,3185,3185,108
20250508,103500,169701710,3185,3185,3185,3185,216
20250508,103400,169013750,3190,3185,3190,3185,1247
20250508,103300,165041725,3185,3185,3185,3185,0
20250508,103200,165041725,3185,3185,3185,3185,9
20250508,103100,165013060,3190,3190,3190,3190,0
20250508,103000,165013060,3190,3185,3190,3185,850
20250508,102900,162305570,3185,3185,3185,3185,0
20250508,102800,162305570,3185,3185,3185,3185,0
20250508,102700,162305570,3185,3185,3185,3185,0
20250508,102600,162305570,3185,3185,3185,3185,0
20250508,102500,162305570,3185,3185,3185,3185,253
20250508,102400,161499765,3185,3185,3185,3185,110
20250508,102300,161149415,3185,3180,3185,3180,326
20250508,102200,160111605,3180,3180,3180,3180,82
20250508,102100,159850845,3180,3180,3180,3180,0
20250508,102000,159850845,3180,3180,3180,3175,616
20250508,101900,157893720,3180,3180,3180,3180,500
20250508,101800,156303720,3180,3180,3180,3180,864
20250508,101700,153556200,3185,3185,3185,3185,0
20250508,101600,153556200,3185,3185,3185,3185,1
20250508,101500,153553015,3185,3185,3185,3185,1
20250508,101400,153549830,3185,3185,3185,3185,887
20250508,101300,150724735,3190,3190,3190,3190,390
20250508,101200,149480635,3195,3195,3195,3195,190
20250508,101100,148873585,3190,3190,3190,3190,198
20250508,101000,148241965,3190,3190,3190,3190,2
20250508,100900,148235585,3190,3190,3190,3190,0
20250508,100800,148235585,3190,3190,3190,3190,40
20250508,100700,148107985,3190,3190,3190,3185,712
20250508,100600,145837205,3190,3190,3190,3190,730
20250508,100500,143508505,3185,3180,3185,3180,396
20250508,100400,142247480,3180,3180,3180,3180,0
20250508,100300,142247480,3180,3180,3180,3180,2000
20250508,100200,135887480,3180,3180,3180,3180,0
20250508,100100,135887480,3180,3180,3180,3180,0
20250508,100000,135887480,3180,3180,3180,3180,0
20250508,095900,135887480,3180,3180,3180,3180,115
20250508,095800,135521780,3180,3180,3180,3180,47
20250508,095700,135372320,3185,3185,3185,3185,34
20250508,095600,135264030,3185,3185,3185,3180,1326
20250508,095500,131046675,3185,3185,3185,3185,0
20250508,095400,131046675,3185,3185,3185,3185,0
20250508,095300,131046675,3185,3185,3185,3185,278
20250508,095200,130161245,3185,3180,3185,3180,2344
20250508,095100,122695650,3185,3185,3185,3185,0
20250508,095000,122695650,3185,3185,3185,3185,0
20250508,094900,122695650,3185,3185,3185,3185,0
20250508,094800,122695650,3185,3185,3185,3185,1
20250508,094700,122692465,3190,3190,3190,3190,0
20250508,094600,122692465,3190,3190,3190,3190,0
20250508,094500,122692465,3190,3190,3190,3190,4
20250508,094400,122679705,3190,3190,3190,3190,25
20250508,094300,122599955,3190,3190,3190,3190,16
20250508,094200,122548915,3190,3190,3190,3190,3
20250508,094100,122539345,3185,3185,3185,3185,1644
20250508,094000,117303205,3185,3185,3185,3185,734
20250508,093900,114965415,3185,3185,3185,3185,14
20250508,093800,114920825,3185,3185,3185,3185,0
20250508,093700,114920825,3185,3185,3185,3185,145
20250508,093600,114459000,3190,3190,3190,3190,626
20250508,093500,112462060,3190,3190,3190,3190,600
20250508,093400,110548060,3190,3190,3190,3190,0
20250508,093300,110548060,3190,3190,3190,3190,0
20250508,093200,110548060,3190,3190,3190,3190,0
20250508,093100,110548060,3190,3190,3190,3190,1
20250508,093000,110544870,3190,3190,3190,3190,3332
20250508,092900,99915790,3185,3185,3185,3185,324
20250508,092800,98883850,3185,3185,3185,3185,66
20250508,092700,98673640,3185,3185,3185,3180,927
20250508,092600,95725645,3185,3185,3185,3185,1
20250508,092500,95722460,3185,3185,3185,3185,0
20250508,092400,95722460,3185,3185,3185,3185,0
20250508,092300,95722460,3185,3185,3185,3185,1094
20250508,092200,92238070,3185,3185,3185,3185,992
20250508,092100,89078550,3180,3180,3180,3180,13
20250508,092000,89037210,3180,3180,3180,3180,0
20250508,091900,89037210,3180,3185,3185,3180,906
20250508,091800,86151610,3185,3190,3190,3185,159
20250508,091700,85645045,3190,3190,3190,3185,1022
20250508,091600,82389870,3185,3190,3190,3185,254
20250508,091500,81580800,3185,3185,3185,3185,500
20250508,091400,79988300,3185,3185,3185,3180,2070
20250508,091300,73396350,3180,3190,3190,3180,1033
20250508,091200,70107870,3190,3195,3195,3190,1411
20250508,091100,65606350,3190,3195,3200,3190,131
20250508,091000,65187825,3195,3200,3200,3195,1541
20250508,090900,60264280,3200,3195,3200,3190,1610
20250508,090800,55120315,3200,3200,3200,3200,2
20250508,090700,55113915,3200,3195,3200,3190,267
20250508,090600,54260825,3200,3200,3200,3200,0
20250508,090500,54260825,3200,3190,3200,3190,1088
20250508,090400,50788165,3195,3200,3210,3190,2102
20250508,090300,44066655,3200,3200,3200,3195,1024
20250508,090200,40789860,3200,3200,3200,3200,200
20250508,090100,40149860,3205,3200,3205,3195,7926
20250508,090000,14784130,3200,3195,3200,3195,4621
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190700 327936740 3175 3175 3175 3175 735
3 20250508 190600 327936740 3175 3175 3175 3175 0
4 20250508 190500 327936740 3175 3175 3175 3175 0
5 20250508 190400 327936740 3175 3175 3175 3175 0
6 20250508 190300 327936740 3175 3175 3175 3175 0
7 20250508 190200 327936740 3175 3175 3175 3175 0
8 20250508 190100 327936740 3175 3175 3175 3175 0
9 20250508 190000 327936740 3175 3175 3175 3175 0
10 20250508 185900 327936740 3175 3175 3175 3175 0
11 20250508 185800 327936740 3175 3175 3175 3175 0
12 20250508 185700 327936740 3175 3175 3175 3175 0
13 20250508 185600 327936740 3175 3175 3175 3175 0
14 20250508 185500 327936740 3175 3175 3175 3175 0
15 20250508 185400 327936740 3175 3175 3175 3175 0
16 20250508 185300 327936740 3175 3175 3175 3175 0
17 20250508 185200 327936740 3175 3175 3175 3175 0
18 20250508 185100 327936740 3175 3175 3175 3175 0
19 20250508 185000 327936740 3175 3175 3175 3175 0
20 20250508 184900 327936740 3175 3175 3175 3175 0
21 20250508 184800 327936740 3175 3175 3175 3175 0
22 20250508 184700 327936740 3175 3175 3175 3175 0
23 20250508 184600 327936740 3175 3175 3175 3175 0
24 20250508 184500 327936740 3175 3175 3175 3175 0
25 20250508 184400 327936740 3175 3175 3175 3175 0
26 20250508 184300 327936740 3175 3175 3175 3175 0
27 20250508 184200 327936740 3175 3175 3175 3175 0
28 20250508 184100 327936740 3175 3175 3175 3175 0
29 20250508 184000 327936740 3175 3175 3175 3175 0
30 20250508 183900 327936740 3175 3175 3175 3175 0
31 20250508 183800 327936740 3175 3175 3175 3175 0
32 20250508 183700 327936740 3175 3175 3175 3175 735
33 20250508 183600 327936740 3175 3175 3175 3175 0
34 20250508 183500 327936740 3175 3175 3175 3175 0
35 20250508 183400 327936740 3175 3175 3175 3175 0
36 20250508 183300 327936740 3175 3175 3175 3175 0
37 20250508 183200 327936740 3175 3175 3175 3175 0
38 20250508 183100 327936740 3175 3175 3175 3175 0
39 20250508 183000 327936740 3175 3175 3175 3175 0
40 20250508 182900 327936740 3175 3175 3175 3175 0
41 20250508 182800 327936740 3175 3175 3175 3175 0
42 20250508 182700 327936740 3175 3175 3175 3175 0
43 20250508 182600 327936740 3175 3175 3175 3175 0
44 20250508 182500 327936740 3175 3175 3175 3175 0
45 20250508 182400 327936740 3175 3175 3175 3175 0
46 20250508 182300 327936740 3175 3175 3175 3175 0
47 20250508 182200 327936740 3175 3175 3175 3175 0
48 20250508 182100 327936740 3175 3175 3175 3175 0
49 20250508 182000 327936740 3175 3175 3175 3175 0
50 20250508 181900 327936740 3175 3175 3175 3175 0
51 20250508 181800 327936740 3175 3175 3175 3175 0
52 20250508 181700 327936740 3175 3175 3175 3175 0
53 20250508 181600 327936740 3175 3175 3175 3175 0
54 20250508 181500 327936740 3175 3175 3175 3175 0
55 20250508 181400 327936740 3175 3175 3175 3175 0
56 20250508 181300 327936740 3175 3175 3175 3175 0
57 20250508 181200 327936740 3175 3175 3175 3175 0
58 20250508 181100 327936740 3175 3175 3175 3175 0
59 20250508 181000 327936740 3175 3175 3175 3175 0
60 20250508 180900 327936740 3175 3175 3175 3175 0
61 20250508 180800 327936740 3175 3175 3175 3175 0
62 20250508 180700 327936740 3175 3175 3175 3175 735
63 20250508 180600 327936740 3175 3175 3175 3175 0
64 20250508 180500 327936740 3175 3175 3175 3175 0
65 20250508 180400 327936740 3175 3175 3175 3175 0
66 20250508 180300 327936740 3175 3175 3175 3175 0
67 20250508 180200 327936740 3175 3175 3175 3175 0
68 20250508 180100 327936740 3175 3175 3175 3175 0
69 20250508 180000 327936740 3175 3175 3175 3175 0
70 20250508 175900 327936740 3175 3175 3175 3175 0
71 20250508 175800 327936740 3175 3175 3175 3175 0
72 20250508 175700 327936740 3175 3175 3175 3175 0
73 20250508 175600 327936740 3175 3175 3175 3175 0
74 20250508 175500 327936740 3175 3175 3175 3175 0
75 20250508 175400 327936740 3175 3175 3175 3175 0
76 20250508 175300 327936740 3175 3175 3175 3175 0
77 20250508 175200 327936740 3175 3175 3175 3175 0
78 20250508 175100 327936740 3175 3175 3175 3175 0
79 20250508 175000 327936740 3175 3175 3175 3175 0
80 20250508 174900 327936740 3175 3175 3175 3175 0
81 20250508 174800 327936740 3175 3175 3175 3175 0
82 20250508 174700 327936740 3175 3175 3175 3175 0
83 20250508 174600 327936740 3175 3175 3175 3175 0
84 20250508 174500 327936740 3175 3175 3175 3175 0
85 20250508 174400 327936740 3175 3175 3175 3175 0
86 20250508 174300 327936740 3175 3175 3175 3175 0
87 20250508 174200 327936740 3175 3175 3175 3175 0
88 20250508 174100 327936740 3175 3175 3175 3175 0
89 20250508 174000 327936740 3175 3175 3175 3175 0
90 20250508 173900 327936740 3175 3175 3175 3175 0
91 20250508 173800 327936740 3175 3175 3175 3175 0
92 20250508 173700 327936740 3175 3175 3175 3175 735
93 20250508 173600 327936740 3175 3175 3175 3175 0
94 20250508 173500 327936740 3175 3175 3175 3175 0
95 20250508 173400 327936740 3175 3175 3175 3175 0
96 20250508 173300 327936740 3175 3175 3175 3175 0
97 20250508 173200 327936740 3175 3175 3175 3175 0
98 20250508 173100 327936740 3175 3175 3175 3175 0
99 20250508 173000 327936740 3175 3175 3175 3175 0
100 20250508 172900 327936740 3175 3175 3175 3175 0
101 20250508 172800 327936740 3175 3175 3175 3175 0
102 20250508 172700 327936740 3175 3175 3175 3175 0
103 20250508 172600 327936740 3175 3175 3175 3175 0
104 20250508 172500 327936740 3175 3175 3175 3175 0
105 20250508 172400 327936740 3175 3175 3175 3175 0
106 20250508 172300 327936740 3175 3175 3175 3175 0
107 20250508 172200 327936740 3175 3175 3175 3175 0
108 20250508 172100 327936740 3175 3175 3175 3175 0
109 20250508 172000 327936740 3175 3175 3175 3175 0
110 20250508 171900 327936740 3175 3175 3175 3175 0
111 20250508 171800 327936740 3175 3175 3175 3175 0
112 20250508 171700 327936740 3175 3175 3175 3175 0
113 20250508 171600 327936740 3175 3175 3175 3175 0
114 20250508 171500 327936740 3175 3175 3175 3175 0
115 20250508 171400 327936740 3175 3175 3175 3175 0
116 20250508 171300 327936740 3175 3175 3175 3175 0
117 20250508 171200 327936740 3175 3175 3175 3175 0
118 20250508 171100 327936740 3175 3175 3175 3175 0
119 20250508 171000 327936740 3175 3175 3175 3175 0
120 20250508 170900 327936740 3175 3175 3175 3175 0
121 20250508 170800 327936740 3175 3175 3175 3175 0
122 20250508 170700 327936740 3175 3175 3175 3175 735
123 20250508 170600 327936740 3175 3175 3175 3175 0
124 20250508 170500 327936740 3175 3175 3175 3175 0
125 20250508 170400 327936740 3175 3175 3175 3175 0
126 20250508 170300 327936740 3175 3175 3175 3175 0
127 20250508 170200 327936740 3175 3175 3175 3175 0
128 20250508 170100 327936740 3175 3175 3175 3175 0
129 20250508 170000 327936740 3175 3175 3175 3175 0
130 20250508 165900 327936740 3175 3175 3175 3175 0
131 20250508 165800 327936740 3175 3175 3175 3175 0
132 20250508 165700 327936740 3175 3175 3175 3175 0
133 20250508 165600 327936740 3175 3175 3175 3175 0
134 20250508 165500 327936740 3175 3175 3175 3175 0
135 20250508 165400 327936740 3175 3175 3175 3175 0
136 20250508 165300 327936740 3175 3175 3175 3175 0
137 20250508 165200 327936740 3175 3175 3175 3175 0
138 20250508 165100 327936740 3175 3175 3175 3175 0
139 20250508 165000 327936740 3175 3175 3175 3175 0
140 20250508 164900 327936740 3175 3175 3175 3175 0
141 20250508 164800 327936740 3175 3175 3175 3175 0
142 20250508 164700 327936740 3175 3175 3175 3175 0
143 20250508 164600 327936740 3175 3175 3175 3175 0
144 20250508 164500 327936740 3175 3175 3175 3175 0
145 20250508 164400 327936740 3175 3175 3175 3175 0
146 20250508 164300 327936740 3175 3175 3175 3175 0
147 20250508 164200 327936740 3175 3175 3175 3175 0
148 20250508 164100 327936740 3175 3175 3175 3175 0
149 20250508 164000 327936740 3175 3175 3175 3175 0
150 20250508 163900 327936740 3175 3175 3175 3175 0
151 20250508 163800 327936740 3175 3175 3175 3175 0
152 20250508 163700 327936740 3175 3175 3175 3175 735
153 20250508 163600 327936740 3175 3175 3175 3175 0
154 20250508 163500 327936740 3175 3175 3175 3175 0
155 20250508 163400 327936740 3175 3175 3175 3175 0
156 20250508 163300 327936740 3175 3175 3175 3175 0
157 20250508 163200 327936740 3175 3175 3175 3175 0
158 20250508 163100 327936740 3175 3175 3175 3175 0
159 20250508 163000 327936740 3175 3175 3175 3175 0
160 20250508 162900 327936740 3175 3175 3175 3175 0
161 20250508 162800 327936740 3175 3175 3175 3175 0
162 20250508 162700 327936740 3175 3175 3175 3175 0
163 20250508 162600 327936740 3175 3175 3175 3175 0
164 20250508 162500 327936740 3175 3175 3175 3175 0
165 20250508 162400 327936740 3175 3175 3175 3175 0
166 20250508 162300 327936740 3175 3175 3175 3175 0
167 20250508 162200 327936740 3175 3175 3175 3175 0
168 20250508 162100 327936740 3175 3175 3175 3175 0
169 20250508 162000 327936740 3175 3175 3175 3175 0
170 20250508 161900 327936740 3175 3175 3175 3175 0
171 20250508 161800 327936740 3175 3175 3175 3175 0
172 20250508 161700 327936740 3175 3175 3175 3175 0
173 20250508 161600 327936740 3175 3175 3175 3175 0
174 20250508 161500 327936740 3175 3175 3175 3175 0
175 20250508 161400 327936740 3175 3175 3175 3175 0
176 20250508 161300 327936740 3175 3175 3175 3175 0
177 20250508 161200 327936740 3175 3175 3175 3175 0
178 20250508 161100 327936740 3175 3175 3175 3175 0
179 20250508 161000 327936740 3175 3175 3175 3175 0
180 20250508 160900 327936740 3175 3175 3175 3175 0
181 20250508 160800 327936740 3175 3175 3175 3175 0
182 20250508 160700 327936740 3175 3175 3175 3175 735
183 20250508 160600 327936740 3175 3175 3175 3175 0
184 20250508 160500 327936740 3175 3175 3175 3175 0
185 20250508 160400 327936740 3175 3175 3175 3175 0
186 20250508 160300 327936740 3175 3175 3175 3175 0
187 20250508 160200 327936740 3175 3175 3175 3175 0
188 20250508 160100 327936740 3175 3175 3175 3175 0
189 20250508 160000 327936740 3175 3175 3175 3175 0
190 20250508 155900 327936740 3175 3175 3175 3175 0
191 20250508 155800 327936740 3175 3175 3175 3175 0
192 20250508 155700 327936740 3175 3175 3175 3175 0
193 20250508 155600 327936740 3175 3175 3175 3175 0
194 20250508 155500 327936740 3175 3175 3175 3175 0
195 20250508 155400 327936740 3175 3175 3175 3175 0
196 20250508 155300 327936740 3175 3175 3175 3175 0
197 20250508 155200 327936740 3175 3175 3175 3175 0
198 20250508 155100 327936740 3175 3175 3175 3175 0
199 20250508 155000 327936740 3175 3175 3175 3175 0
200 20250508 154900 327936740 3175 3175 3175 3175 0
201 20250508 154800 327936740 3175 3175 3175 3175 0
202 20250508 154700 327936740 3175 3175 3175 3175 0
203 20250508 154600 327936740 3175 3175 3175 3175 0
204 20250508 154500 327936740 3175 3175 3175 3175 0
205 20250508 154400 327936740 3175 3175 3175 3175 0
206 20250508 154300 327936740 3175 3175 3175 3175 0
207 20250508 154200 327936740 3175 3175 3175 3175 0
208 20250508 154100 327936740 3175 3175 3175 3175 0
209 20250508 154000 327936740 3175 3175 3175 3175 0
210 20250508 153900 327936740 3175 3175 3175 3175 0
211 20250508 153800 327936740 3175 3175 3175 3175 0
212 20250508 153700 327936740 3175 3175 3175 3175 735
213 20250508 153600 327936740 3175 3175 3175 3175 0
214 20250508 153500 327936740 3175 3175 3175 3175 0
215 20250508 153400 327936740 3175 3175 3175 3175 0
216 20250508 153300 327936740 3175 3175 3175 3175 0
217 20250508 153200 327936740 3175 3175 3175 3175 0
218 20250508 153100 327936740 3175 3175 3175 3175 0
219 20250508 153000 327936740 3175 3175 3175 3175 735
220 20250508 152900 325603115 3170 3170 3170 3170 0
221 20250508 152800 325603115 3170 3170 3170 3170 0
222 20250508 152700 325603115 3170 3170 3170 3170 0
223 20250508 152600 325603115 3170 3170 3170 3170 0
224 20250508 152500 325603115 3170 3170 3170 3170 0
225 20250508 152400 325603115 3170 3170 3170 3170 0
226 20250508 152300 325603115 3170 3170 3170 3170 0
227 20250508 152200 325603115 3170 3170 3170 3170 0
228 20250508 152100 325603115 3170 3170 3170 3170 0
229 20250508 152000 325603115 3170 3170 3170 3170 0
230 20250508 151900 325603115 3170 3170 3175 3170 515
231 20250508 151800 323970560 3175 3170 3175 3170 251
232 20250508 151700 323174885 3170 3170 3175 3170 9
233 20250508 151600 323146350 3175 3175 3175 3170 94
234 20250508 151500 322848355 3170 3170 3170 3170 661
235 20250508 151400 320752985 3175 3175 3175 3175 0
236 20250508 151300 320752985 3175 3175 3175 3175 0
237 20250508 151200 320752985 3175 3175 3175 3175 0
238 20250508 151100 320752985 3175 3175 3175 3175 1
239 20250508 151000 320749810 3170 3170 3170 3170 88
240 20250508 150900 320470850 3175 3175 3175 3175 0
241 20250508 150800 320470850 3175 3170 3175 3170 1343
242 20250508 150700 316213535 3175 3175 3175 3170 14
243 20250508 150600 316169090 3175 3175 3175 3175 15
244 20250508 150500 316121465 3175 3175 3175 3175 3
245 20250508 150400 316111940 3175 3175 3175 3175 150
246 20250508 150300 315635690 3180 3180 3180 3180 10
247 20250508 150200 315603890 3180 3180 3180 3180 0
248 20250508 150100 315603890 3180 3180 3180 3180 0
249 20250508 150000 315603890 3180 3180 3180 3180 0
250 20250508 145900 315603890 3180 3180 3180 3180 0
251 20250508 145800 315603890 3180 3180 3180 3180 0
252 20250508 145700 315603890 3180 3180 3180 3180 0
253 20250508 145600 315603890 3180 3180 3180 3180 0
254 20250508 145500 315603890 3180 3180 3180 3180 0
255 20250508 145400 315603890 3180 3180 3180 3180 0
256 20250508 145300 315603890 3180 3170 3180 3170 249
257 20250508 145200 314814300 3175 3175 3175 3175 0
258 20250508 145100 314814300 3175 3175 3175 3175 0
259 20250508 145000 314814300 3175 3175 3175 3175 215
260 20250508 144900 314131675 3175 3175 3175 3175 1583
261 20250508 144800 309105650 3180 3180 3180 3180 0
262 20250508 144700 309105650 3180 3180 3180 3180 0
263 20250508 144600 309105650 3180 3180 3180 3180 0
264 20250508 144500 309105650 3180 3180 3180 3180 0
265 20250508 144400 309105650 3180 3180 3180 3180 5
266 20250508 144300 309089750 3180 3180 3180 3180 314
267 20250508 144200 308091230 3180 3180 3180 3180 0
268 20250508 144100 308091230 3180 3180 3180 3180 5
269 20250508 144000 308075330 3175 3175 3175 3175 0
270 20250508 143900 308075330 3175 3175 3175 3175 4
271 20250508 143800 308062630 3180 3180 3180 3180 0
272 20250508 143700 308062630 3180 3175 3180 3175 6
273 20250508 143600 308043570 3175 3175 3175 3175 0
274 20250508 143500 308043570 3175 3175 3175 3175 0
275 20250508 143400 308043570 3175 3175 3175 3175 0
276 20250508 143300 308043570 3175 3175 3175 3175 50
277 20250508 143200 307884820 3175 3175 3175 3175 326
278 20250508 143100 306849770 3175 3175 3175 3175 2
279 20250508 143000 306843420 3180 3180 3180 3180 0
280 20250508 142900 306843420 3180 3180 3180 3180 0
281 20250508 142800 306843420 3180 3180 3180 3180 4
282 20250508 142700 306830700 3180 3180 3180 3180 0
283 20250508 142600 306830700 3180 3180 3180 3180 43
284 20250508 142500 306693960 3180 3180 3180 3180 0
285 20250508 142400 306693960 3180 3180 3180 3180 10
286 20250508 142300 306662160 3180 3180 3180 3180 0
287 20250508 142200 306662160 3180 3180 3180 3180 16
288 20250508 142100 306611280 3180 3180 3180 3180 0
289 20250508 142000 306611280 3180 3180 3180 3180 0
290 20250508 141900 306611280 3180 3180 3180 3180 1
291 20250508 141800 306608100 3180 3180 3180 3180 0
292 20250508 141700 306608100 3180 3180 3180 3180 0
293 20250508 141600 306608100 3180 3180 3180 3180 0
294 20250508 141500 306608100 3180 3175 3180 3175 662
295 20250508 141400 304506120 3175 3175 3175 3175 20
296 20250508 141300 304442620 3175 3175 3175 3175 0
297 20250508 141200 304442620 3175 3175 3175 3175 294
298 20250508 141100 303509170 3175 3175 3175 3175 0
299 20250508 141000 303509170 3175 3170 3175 3165 4806
300 20250508 140900 288296910 3170 3170 3170 3170 0
301 20250508 140800 288296910 3170 3170 3170 3170 0
302 20250508 140700 288296910 3170 3170 3170 3170 1
303 20250508 140600 288293740 3170 3170 3170 3170 0
304 20250508 140500 288293740 3170 3170 3170 3170 64
305 20250508 140400 288090860 3175 3170 3175 3170 27
306 20250508 140300 288005165 3180 3180 3180 3180 0
307 20250508 140200 288005165 3180 3180 3180 3180 0
308 20250508 140100 288005165 3180 3180 3180 3180 0
309 20250508 140000 288005165 3180 3180 3180 3180 0
310 20250508 135900 288005165 3180 3180 3180 3180 0
311 20250508 135800 288005165 3180 3180 3180 3180 0
312 20250508 135700 288005165 3180 3180 3180 3180 0
313 20250508 135600 288005165 3180 3180 3180 3180 0
314 20250508 135500 288005165 3180 3180 3180 3180 0
315 20250508 135400 288005165 3180 3180 3180 3180 0
316 20250508 135300 288005165 3180 3180 3180 3180 0
317 20250508 135200 288005165 3180 3180 3180 3180 0
318 20250508 135100 288005165 3180 3180 3180 3180 0
319 20250508 135000 288005165 3180 3180 3180 3180 0
320 20250508 134900 288005165 3180 3180 3180 3180 1
321 20250508 134800 288001985 3175 3170 3175 3170 89
322 20250508 134700 287719850 3180 3180 3180 3180 0
323 20250508 134600 287719850 3180 3180 3180 3180 0
324 20250508 134500 287719850 3180 3180 3180 3180 0
325 20250508 134400 287719850 3180 3180 3180 3180 0
326 20250508 134300 287719850 3180 3180 3180 3180 0
327 20250508 134200 287719850 3180 3180 3180 3180 0
328 20250508 134100 287719850 3180 3175 3180 3175 32
329 20250508 134000 287618220 3175 3175 3175 3175 474
330 20250508 133900 286113270 3180 3180 3180 3180 0
331 20250508 133800 286113270 3180 3180 3180 3180 0
332 20250508 133700 286113270 3180 3180 3180 3180 0
333 20250508 133600 286113270 3180 3180 3180 3180 0
334 20250508 133500 286113270 3180 3180 3180 3180 50
335 20250508 133400 285954270 3185 3185 3185 3185 0
336 20250508 133300 285954270 3185 3175 3185 3175 2547
337 20250508 133200 277867030 3180 3180 3180 3180 0
338 20250508 133100 277867030 3180 3180 3180 3180 0
339 20250508 133000 277867030 3180 3180 3180 3180 0
340 20250508 132900 277867030 3180 3180 3180 3175 297
341 20250508 132800 276923745 3180 3180 3180 3180 507
342 20250508 132700 275311485 3175 3175 3175 3175 370
343 20250508 132600 274136735 3180 3180 3180 3180 0
344 20250508 132500 274136735 3180 3180 3180 3180 0
345 20250508 132400 274136735 3180 3180 3180 3180 0
346 20250508 132300 274136735 3180 3180 3180 3180 0
347 20250508 132200 274136735 3180 3180 3180 3180 0
348 20250508 132100 274136735 3180 3180 3180 3180 0
349 20250508 132000 274136735 3180 3180 3180 3180 0
350 20250508 131900 274136735 3180 3180 3180 3180 0
351 20250508 131800 274136735 3180 3175 3180 3175 130
352 20250508 131700 273723945 3180 3180 3180 3180 0
353 20250508 131600 273723945 3180 3175 3180 3175 318
354 20250508 131500 272714265 3175 3175 3175 3175 0
355 20250508 131400 272714265 3175 3175 3175 3175 188
356 20250508 131300 272117365 3175 3175 3175 3175 0
357 20250508 131200 272117365 3175 3175 3175 3175 0
358 20250508 131100 272117365 3175 3175 3175 3175 500
359 20250508 131000 270529865 3180 3180 3180 3180 0
360 20250508 130900 270529865 3180 3180 3180 3180 0
361 20250508 130800 270529865 3180 3180 3180 3180 0
362 20250508 130700 270529865 3180 3180 3180 3180 0
363 20250508 130600 270529865 3180 3180 3180 3180 0
364 20250508 130500 270529865 3180 3180 3180 3180 14
365 20250508 130400 270485345 3180 3180 3180 3180 0
366 20250508 130300 270485345 3180 3180 3180 3180 0
367 20250508 130200 270485345 3180 3180 3180 3180 0
368 20250508 130100 270485345 3180 3180 3180 3180 0
369 20250508 130000 270485345 3180 3180 3180 3180 7
370 20250508 125900 270463085 3180 3180 3180 3180 0
371 20250508 125800 270463085 3180 3180 3180 3180 1
372 20250508 125700 270459905 3180 3180 3180 3180 0
373 20250508 125600 270459905 3180 3180 3180 3180 2
374 20250508 125500 270453545 3180 3180 3180 3180 0
375 20250508 125400 270453545 3180 3180 3180 3180 0
376 20250508 125300 270453545 3180 3180 3180 3180 12
377 20250508 125200 270415385 3180 3180 3180 3180 0
378 20250508 125100 270415385 3180 3180 3180 3180 17
379 20250508 125000 270361325 3180 3180 3180 3180 4
380 20250508 124900 270348605 3175 3175 3175 3175 0
381 20250508 124800 270348605 3175 3175 3175 3175 0
382 20250508 124700 270348605 3175 3175 3175 3175 3
383 20250508 124600 270339080 3170 3170 3170 3170 0
384 20250508 124500 270339080 3170 3170 3170 3170 0
385 20250508 124400 270339080 3170 3170 3170 3170 0
386 20250508 124300 270339080 3170 3180 3180 3170 1015
387 20250508 124200 267115355 3180 3180 3180 3180 0
388 20250508 124100 267115355 3180 3180 3180 3180 0
389 20250508 124000 267115355 3180 3180 3180 3180 474
390 20250508 123900 265608035 3175 3175 3175 3175 318
391 20250508 123800 264598385 3175 3175 3175 3175 200
392 20250508 123700 263963385 3175 3175 3175 3175 0
393 20250508 123600 263963385 3175 3175 3175 3175 0
394 20250508 123500 263963385 3175 3175 3175 3175 0
395 20250508 123400 263963385 3175 3175 3175 3175 60
396 20250508 123300 263772885 3180 3185 3185 3180 479
397 20250508 123200 262247445 3185 3185 3185 3185 0
398 20250508 123100 262247445 3185 3185 3185 3185 0
399 20250508 123000 262247445 3185 3185 3185 3185 0
400 20250508 122900 262247445 3185 3185 3185 3185 7
401 20250508 122800 262225150 3185 3185 3185 3185 137
402 20250508 122700 261788805 3185 3185 3185 3185 1062
403 20250508 122600 258406335 3185 3180 3185 3180 2283
404 20250508 122500 251139070 3175 3175 3175 3175 0
405 20250508 122400 251139070 3175 3175 3175 3175 100
406 20250508 122300 250821570 3170 3170 3170 3170 0
407 20250508 122200 250821570 3170 3170 3170 3170 0
408 20250508 122100 250821570 3170 3170 3170 3170 0
409 20250508 122000 250821570 3170 3170 3170 3170 0
410 20250508 121900 250821570 3170 3175 3180 3170 1001
411 20250508 121800 247643240 3175 3175 3175 3175 0
412 20250508 121700 247643240 3175 3175 3175 3175 0
413 20250508 121600 247643240 3175 3175 3175 3175 0
414 20250508 121500 247643240 3175 3175 3175 3175 0
415 20250508 121400 247643240 3175 3175 3175 3175 0
416 20250508 121300 247643240 3175 3170 3175 3170 307
417 20250508 121200 246669990 3175 3175 3175 3175 0
418 20250508 121100 246669990 3175 3175 3175 3175 337
419 20250508 121000 245600015 3175 3175 3175 3175 250
420 20250508 120900 244806265 3170 3170 3170 3170 0
421 20250508 120800 244806265 3170 3170 3170 3170 707
422 20250508 120700 242565075 3170 3170 3170 3170 424
423 20250508 120600 241220995 3170 3170 3170 3170 0
424 20250508 120500 241220995 3170 3170 3170 3170 0
425 20250508 120400 241220995 3170 3170 3170 3170 0
426 20250508 120300 241220995 3170 3170 3170 3170 0
427 20250508 120200 241220995 3170 3170 3170 3170 0
428 20250508 120100 241220995 3170 3170 3170 3170 0
429 20250508 120000 241220995 3170 3170 3170 3170 0
430 20250508 115900 241220995 3170 3175 3175 3170 18
431 20250508 115800 241163865 3170 3170 3170 3170 64
432 20250508 115700 240960985 3170 3170 3170 3170 0
433 20250508 115600 240960985 3170 3170 3170 3170 0
434 20250508 115500 240960985 3170 3170 3170 3170 1
435 20250508 115400 240957815 3170 3170 3170 3170 0
436 20250508 115300 240957815 3170 3170 3170 3170 0
437 20250508 115200 240957815 3170 3170 3170 3170 0
438 20250508 115100 240957815 3170 3170 3170 3170 0
439 20250508 115000 240957815 3170 3170 3170 3170 0
440 20250508 114900 240957815 3170 3170 3170 3170 0
441 20250508 114800 240957815 3170 3170 3170 3170 0
442 20250508 114700 240957815 3170 3170 3170 3170 0
443 20250508 114600 240957815 3170 3170 3170 3170 788
444 20250508 114500 238459855 3175 3175 3175 3175 0
445 20250508 114400 238459855 3175 3175 3175 3175 0
446 20250508 114300 238459855 3175 3175 3175 3175 0
447 20250508 114200 238459855 3175 3170 3175 3170 3
448 20250508 114100 238450335 3170 3170 3170 3170 0
449 20250508 114000 238450335 3170 3170 3170 3170 0
450 20250508 113900 238450335 3170 3175 3175 3170 8
451 20250508 113800 238424955 3170 3170 3170 3170 217
452 20250508 113700 237737065 3165 3165 3165 3165 0
453 20250508 113600 237737065 3165 3165 3165 3165 0
454 20250508 113500 237737065 3165 3165 3165 3165 1
455 20250508 113400 237733900 3170 3170 3170 3170 283
456 20250508 113300 236836790 3175 3175 3175 3175 22
457 20250508 113200 236766940 3175 3175 3175 3175 0
458 20250508 113100 236766940 3175 3175 3175 3175 18
459 20250508 113000 236709790 3170 3170 3170 3170 0
460 20250508 112900 236709790 3170 3170 3170 3170 369
461 20250508 112800 235540060 3175 3175 3175 3175 1
462 20250508 112700 235536885 3175 3175 3175 3175 0
463 20250508 112600 235536885 3175 3175 3175 3175 9
464 20250508 112500 235508310 3165 3165 3165 3165 0
465 20250508 112400 235508310 3165 3165 3165 3165 0
466 20250508 112300 235508310 3165 3165 3165 3165 0
467 20250508 112200 235508310 3165 3165 3165 3165 357
468 20250508 112100 234378405 3165 3165 3165 3165 0
469 20250508 112000 234378405 3165 3165 3165 3165 1011
470 20250508 111900 231178590 3160 3175 3175 3160 1338
471 20250508 111800 226942670 3175 3170 3175 3170 3172
472 20250508 111700 216886920 3170 3170 3170 3170 12
473 20250508 111600 216848880 3165 3165 3165 3165 500
474 20250508 111500 215266380 3165 3165 3165 3165 0
475 20250508 111400 215266380 3165 3165 3165 3165 313
476 20250508 111300 214275735 3170 3170 3170 3170 0
477 20250508 111200 214275735 3170 3170 3170 3170 101
478 20250508 111100 213955565 3170 3170 3170 3170 98
479 20250508 111000 213644905 3170 3165 3170 3165 1017
480 20250508 110900 210426020 3170 3170 3170 3170 0
481 20250508 110800 210426020 3170 3170 3170 3170 1034
482 20250508 110700 207148240 3165 3165 3165 3165 535
483 20250508 110600 205454965 3170 3170 3170 3170 0
484 20250508 110500 205454965 3170 3170 3170 3170 35
485 20250508 110400 205344015 3170 3170 3170 3170 122
486 20250508 110300 204957275 3170 3170 3170 3170 10
487 20250508 110200 204925575 3170 3170 3170 3170 0
488 20250508 110100 204925575 3170 3170 3170 3170 0
489 20250508 110000 204925575 3170 3170 3170 3170 0
490 20250508 105900 204925575 3170 3165 3170 3165 6
491 20250508 105800 204906575 3175 3175 3175 3175 2
492 20250508 105700 204900225 3175 3170 3175 3165 2151
493 20250508 105600 198081235 3170 3170 3170 3170 0
494 20250508 105500 198081235 3170 3175 3175 3170 35
495 20250508 105400 197970280 3165 3175 3180 3165 4714
496 20250508 105300 183018150 3175 3175 3180 3175 1645
497 20250508 105200 177794900 3175 3175 3175 3175 100
498 20250508 105100 177477400 3175 3175 3175 3175 110
499 20250508 105000 177128150 3175 3175 3175 3175 0
500 20250508 104900 177128150 3175 3175 3175 3175 826
501 20250508 104800 174505600 3180 3180 3180 3175 353
502 20250508 104700 173384610 3180 3180 3180 3180 3
503 20250508 104600 173375070 3180 3185 3185 3180 8
504 20250508 104500 173349595 3185 3185 3185 3185 15
505 20250508 104400 173301820 3185 3180 3185 3175 452
506 20250508 104300 171866520 3180 3180 3180 3180 178
507 20250508 104200 171300480 3190 3190 3190 3190 0
508 20250508 104100 171300480 3190 3185 3190 3185 333
509 20250508 104000 170239770 3190 3190 3190 3190 5
510 20250508 103900 170223820 3190 3190 3190 3190 0
511 20250508 103800 170223820 3190 3190 3190 3190 0
512 20250508 103700 170223820 3190 3180 3190 3180 56
513 20250508 103600 170045690 3185 3185 3185 3185 108
514 20250508 103500 169701710 3185 3185 3185 3185 216
515 20250508 103400 169013750 3190 3185 3190 3185 1247
516 20250508 103300 165041725 3185 3185 3185 3185 0
517 20250508 103200 165041725 3185 3185 3185 3185 9
518 20250508 103100 165013060 3190 3190 3190 3190 0
519 20250508 103000 165013060 3190 3185 3190 3185 850
520 20250508 102900 162305570 3185 3185 3185 3185 0
521 20250508 102800 162305570 3185 3185 3185 3185 0
522 20250508 102700 162305570 3185 3185 3185 3185 0
523 20250508 102600 162305570 3185 3185 3185 3185 0
524 20250508 102500 162305570 3185 3185 3185 3185 253
525 20250508 102400 161499765 3185 3185 3185 3185 110
526 20250508 102300 161149415 3185 3180 3185 3180 326
527 20250508 102200 160111605 3180 3180 3180 3180 82
528 20250508 102100 159850845 3180 3180 3180 3180 0
529 20250508 102000 159850845 3180 3180 3180 3175 616
530 20250508 101900 157893720 3180 3180 3180 3180 500
531 20250508 101800 156303720 3180 3180 3180 3180 864
532 20250508 101700 153556200 3185 3185 3185 3185 0
533 20250508 101600 153556200 3185 3185 3185 3185 1
534 20250508 101500 153553015 3185 3185 3185 3185 1
535 20250508 101400 153549830 3185 3185 3185 3185 887
536 20250508 101300 150724735 3190 3190 3190 3190 390
537 20250508 101200 149480635 3195 3195 3195 3195 190
538 20250508 101100 148873585 3190 3190 3190 3190 198
539 20250508 101000 148241965 3190 3190 3190 3190 2
540 20250508 100900 148235585 3190 3190 3190 3190 0
541 20250508 100800 148235585 3190 3190 3190 3190 40
542 20250508 100700 148107985 3190 3190 3190 3185 712
543 20250508 100600 145837205 3190 3190 3190 3190 730
544 20250508 100500 143508505 3185 3180 3185 3180 396
545 20250508 100400 142247480 3180 3180 3180 3180 0
546 20250508 100300 142247480 3180 3180 3180 3180 2000
547 20250508 100200 135887480 3180 3180 3180 3180 0
548 20250508 100100 135887480 3180 3180 3180 3180 0
549 20250508 100000 135887480 3180 3180 3180 3180 0
550 20250508 095900 135887480 3180 3180 3180 3180 115
551 20250508 095800 135521780 3180 3180 3180 3180 47
552 20250508 095700 135372320 3185 3185 3185 3185 34
553 20250508 095600 135264030 3185 3185 3185 3180 1326
554 20250508 095500 131046675 3185 3185 3185 3185 0
555 20250508 095400 131046675 3185 3185 3185 3185 0
556 20250508 095300 131046675 3185 3185 3185 3185 278
557 20250508 095200 130161245 3185 3180 3185 3180 2344
558 20250508 095100 122695650 3185 3185 3185 3185 0
559 20250508 095000 122695650 3185 3185 3185 3185 0
560 20250508 094900 122695650 3185 3185 3185 3185 0
561 20250508 094800 122695650 3185 3185 3185 3185 1
562 20250508 094700 122692465 3190 3190 3190 3190 0
563 20250508 094600 122692465 3190 3190 3190 3190 0
564 20250508 094500 122692465 3190 3190 3190 3190 4
565 20250508 094400 122679705 3190 3190 3190 3190 25
566 20250508 094300 122599955 3190 3190 3190 3190 16
567 20250508 094200 122548915 3190 3190 3190 3190 3
568 20250508 094100 122539345 3185 3185 3185 3185 1644
569 20250508 094000 117303205 3185 3185 3185 3185 734
570 20250508 093900 114965415 3185 3185 3185 3185 14
571 20250508 093800 114920825 3185 3185 3185 3185 0
572 20250508 093700 114920825 3185 3185 3185 3185 145
573 20250508 093600 114459000 3190 3190 3190 3190 626
574 20250508 093500 112462060 3190 3190 3190 3190 600
575 20250508 093400 110548060 3190 3190 3190 3190 0
576 20250508 093300 110548060 3190 3190 3190 3190 0
577 20250508 093200 110548060 3190 3190 3190 3190 0
578 20250508 093100 110548060 3190 3190 3190 3190 1
579 20250508 093000 110544870 3190 3190 3190 3190 3332
580 20250508 092900 99915790 3185 3185 3185 3185 324
581 20250508 092800 98883850 3185 3185 3185 3185 66
582 20250508 092700 98673640 3185 3185 3185 3180 927
583 20250508 092600 95725645 3185 3185 3185 3185 1
584 20250508 092500 95722460 3185 3185 3185 3185 0
585 20250508 092400 95722460 3185 3185 3185 3185 0
586 20250508 092300 95722460 3185 3185 3185 3185 1094
587 20250508 092200 92238070 3185 3185 3185 3185 992
588 20250508 092100 89078550 3180 3180 3180 3180 13
589 20250508 092000 89037210 3180 3180 3180 3180 0
590 20250508 091900 89037210 3180 3185 3185 3180 906
591 20250508 091800 86151610 3185 3190 3190 3185 159
592 20250508 091700 85645045 3190 3190 3190 3185 1022
593 20250508 091600 82389870 3185 3190 3190 3185 254
594 20250508 091500 81580800 3185 3185 3185 3185 500
595 20250508 091400 79988300 3185 3185 3185 3180 2070
596 20250508 091300 73396350 3180 3190 3190 3180 1033
597 20250508 091200 70107870 3190 3195 3195 3190 1411
598 20250508 091100 65606350 3190 3195 3200 3190 131
599 20250508 091000 65187825 3195 3200 3200 3195 1541
600 20250508 090900 60264280 3200 3195 3200 3190 1610
601 20250508 090800 55120315 3200 3200 3200 3200 2
602 20250508 090700 55113915 3200 3195 3200 3190 267
603 20250508 090600 54260825 3200 3200 3200 3200 0
604 20250508 090500 54260825 3200 3190 3200 3190 1088
605 20250508 090400 50788165 3195 3200 3210 3190 2102
606 20250508 090300 44066655 3200 3200 3200 3195 1024
607 20250508 090200 40789860 3200 3200 3200 3200 200
608 20250508 090100 40149860 3205 3200 3205 3195 7926
609 20250508 090000 14784130 3200 3195 3200 3195 4621