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

611
039740/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190900,275966310,3100,3100,3100,3100,16036
20250508,190800,275966310,3100,3100,3100,3100,0
20250508,190700,275966310,3100,3100,3100,3100,0
20250508,190600,275966310,3100,3100,3100,3100,0
20250508,190500,275966310,3100,3100,3100,3100,0
20250508,190400,275966310,3100,3100,3100,3100,0
20250508,190300,275966310,3100,3100,3100,3100,0
20250508,190200,275966310,3100,3100,3100,3100,0
20250508,190100,275966310,3100,3100,3100,3100,0
20250508,190000,275966310,3100,3100,3100,3100,0
20250508,185900,275966310,3100,3100,3100,3100,0
20250508,185800,275966310,3100,3100,3100,3100,0
20250508,185700,275966310,3100,3100,3100,3100,0
20250508,185600,275966310,3100,3100,3100,3100,0
20250508,185500,275966310,3100,3100,3100,3100,0
20250508,185400,275966310,3100,3100,3100,3100,0
20250508,185300,275966310,3100,3100,3100,3100,0
20250508,185200,275966310,3100,3100,3100,3100,0
20250508,185100,275966310,3100,3100,3100,3100,0
20250508,185000,275966310,3100,3100,3100,3100,0
20250508,184900,275966310,3100,3100,3100,3100,0
20250508,184800,275966310,3100,3100,3100,3100,0
20250508,184700,275966310,3100,3100,3100,3100,0
20250508,184600,275966310,3100,3100,3100,3100,0
20250508,184500,275966310,3100,3100,3100,3100,0
20250508,184400,275966310,3100,3100,3100,3100,0
20250508,184300,275966310,3100,3100,3100,3100,0
20250508,184200,275966310,3100,3100,3100,3100,0
20250508,184100,275966310,3100,3100,3100,3100,0
20250508,184000,275966310,3100,3100,3100,3100,0
20250508,183900,275966310,3100,3100,3100,3100,16036
20250508,183800,275966310,3100,3100,3100,3100,0
20250508,183700,275966310,3100,3100,3100,3100,0
20250508,183600,275966310,3100,3100,3100,3100,0
20250508,183500,275966310,3100,3100,3100,3100,0
20250508,183400,275966310,3100,3100,3100,3100,0
20250508,183300,275966310,3100,3100,3100,3100,0
20250508,183200,275966310,3100,3100,3100,3100,0
20250508,183100,275966310,3100,3100,3100,3100,0
20250508,183000,275966310,3100,3100,3100,3100,0
20250508,182900,275966310,3100,3100,3100,3100,0
20250508,182800,275966310,3100,3100,3100,3100,0
20250508,182700,275966310,3100,3100,3100,3100,0
20250508,182600,275966310,3100,3100,3100,3100,0
20250508,182500,275966310,3100,3100,3100,3100,0
20250508,182400,275966310,3100,3100,3100,3100,0
20250508,182300,275966310,3100,3100,3100,3100,0
20250508,182200,275966310,3100,3100,3100,3100,0
20250508,182100,275966310,3100,3100,3100,3100,0
20250508,182000,275966310,3100,3100,3100,3100,0
20250508,181900,275966310,3100,3100,3100,3100,0
20250508,181800,275966310,3100,3100,3100,3100,0
20250508,181700,275966310,3100,3100,3100,3100,0
20250508,181600,275966310,3100,3100,3100,3100,0
20250508,181500,275966310,3100,3100,3100,3100,0
20250508,181400,275966310,3100,3100,3100,3100,0
20250508,181300,275966310,3100,3100,3100,3100,0
20250508,181200,275966310,3100,3100,3100,3100,0
20250508,181100,275966310,3100,3100,3100,3100,0
20250508,181000,275966310,3100,3100,3100,3100,0
20250508,180900,275966310,3100,3100,3100,3100,16036
20250508,180800,275966310,3100,3100,3100,3100,0
20250508,180700,275966310,3100,3100,3100,3100,0
20250508,180600,275966310,3100,3100,3100,3100,0
20250508,180500,275966310,3100,3100,3100,3100,0
20250508,180400,275966310,3100,3100,3100,3100,0
20250508,180300,275966310,3100,3100,3100,3100,0
20250508,180200,275966310,3100,3100,3100,3100,0
20250508,180100,275966310,3100,3100,3100,3100,0
20250508,180000,275966310,3100,3100,3100,3100,0
20250508,175900,275966310,3100,3100,3100,3100,0
20250508,175800,275966310,3100,3100,3100,3100,0
20250508,175700,275966310,3100,3100,3100,3100,0
20250508,175600,275966310,3100,3100,3100,3100,0
20250508,175500,275966310,3100,3100,3100,3100,0
20250508,175400,275966310,3100,3100,3100,3100,0
20250508,175300,275966310,3100,3100,3100,3100,0
20250508,175200,275966310,3100,3100,3100,3100,0
20250508,175100,275966310,3100,3100,3100,3100,0
20250508,175000,275966310,3100,3100,3100,3100,0
20250508,174900,275966310,3100,3100,3100,3100,0
20250508,174800,275966310,3100,3100,3100,3100,0
20250508,174700,275966310,3100,3100,3100,3100,0
20250508,174600,275966310,3100,3100,3100,3100,0
20250508,174500,275966310,3100,3100,3100,3100,0
20250508,174400,275966310,3100,3100,3100,3100,0
20250508,174300,275966310,3100,3100,3100,3100,0
20250508,174200,275966310,3100,3100,3100,3100,0
20250508,174100,275966310,3100,3100,3100,3100,0
20250508,174000,275966310,3100,3100,3100,3100,0
20250508,173900,275966310,3100,3100,3100,3100,16036
20250508,173800,275966310,3100,3100,3100,3100,0
20250508,173700,275966310,3100,3100,3100,3100,0
20250508,173600,275966310,3100,3100,3100,3100,0
20250508,173500,275966310,3100,3100,3100,3100,0
20250508,173400,275966310,3100,3100,3100,3100,0
20250508,173300,275966310,3100,3100,3100,3100,0
20250508,173200,275966310,3100,3100,3100,3100,0
20250508,173100,275966310,3100,3100,3100,3100,0
20250508,173000,275966310,3100,3100,3100,3100,0
20250508,172900,275966310,3100,3100,3100,3100,0
20250508,172800,275966310,3100,3100,3100,3100,0
20250508,172700,275966310,3100,3100,3100,3100,0
20250508,172600,275966310,3100,3100,3100,3100,0
20250508,172500,275966310,3100,3100,3100,3100,0
20250508,172400,275966310,3100,3100,3100,3100,0
20250508,172300,275966310,3100,3100,3100,3100,0
20250508,172200,275966310,3100,3100,3100,3100,0
20250508,172100,275966310,3100,3100,3100,3100,0
20250508,172000,275966310,3100,3100,3100,3100,0
20250508,171900,275966310,3100,3100,3100,3100,0
20250508,171800,275966310,3100,3100,3100,3100,0
20250508,171700,275966310,3100,3100,3100,3100,0
20250508,171600,275966310,3100,3100,3100,3100,0
20250508,171500,275966310,3100,3100,3100,3100,0
20250508,171400,275966310,3100,3100,3100,3100,0
20250508,171300,275966310,3100,3100,3100,3100,0
20250508,171200,275966310,3100,3100,3100,3100,0
20250508,171100,275966310,3100,3100,3100,3100,0
20250508,171000,275966310,3100,3100,3100,3100,0
20250508,170900,275966310,3100,3100,3100,3100,16036
20250508,170800,275966310,3100,3100,3100,3100,0
20250508,170700,275966310,3100,3100,3100,3100,0
20250508,170600,275966310,3100,3100,3100,3100,0
20250508,170500,275966310,3100,3100,3100,3100,0
20250508,170400,275966310,3100,3100,3100,3100,0
20250508,170300,275966310,3100,3100,3100,3100,0
20250508,170200,275966310,3100,3100,3100,3100,0
20250508,170100,275966310,3100,3100,3100,3100,0
20250508,170000,275966310,3100,3100,3100,3100,0
20250508,165900,275966310,3100,3100,3100,3100,0
20250508,165800,275966310,3100,3100,3100,3100,0
20250508,165700,275966310,3100,3100,3100,3100,0
20250508,165600,275966310,3100,3100,3100,3100,0
20250508,165500,275966310,3100,3100,3100,3100,0
20250508,165400,275966310,3100,3100,3100,3100,0
20250508,165300,275966310,3100,3100,3100,3100,0
20250508,165200,275966310,3100,3100,3100,3100,0
20250508,165100,275966310,3100,3100,3100,3100,0
20250508,165000,275966310,3100,3100,3100,3100,0
20250508,164900,275966310,3100,3100,3100,3100,0
20250508,164800,275966310,3100,3100,3100,3100,0
20250508,164700,275966310,3100,3100,3100,3100,0
20250508,164600,275966310,3100,3100,3100,3100,0
20250508,164500,275966310,3100,3100,3100,3100,0
20250508,164400,275966310,3100,3100,3100,3100,0
20250508,164300,275966310,3100,3100,3100,3100,0
20250508,164200,275966310,3100,3100,3100,3100,0
20250508,164100,275966310,3100,3100,3100,3100,0
20250508,164000,275966310,3100,3100,3100,3100,0
20250508,163900,275966310,3100,3100,3100,3100,16036
20250508,163800,275966310,3100,3100,3100,3100,0
20250508,163700,275966310,3100,3100,3100,3100,0
20250508,163600,275966310,3100,3100,3100,3100,0
20250508,163500,275966310,3100,3100,3100,3100,0
20250508,163400,275966310,3100,3100,3100,3100,0
20250508,163300,275966310,3100,3100,3100,3100,0
20250508,163200,275966310,3100,3100,3100,3100,0
20250508,163100,275966310,3100,3100,3100,3100,0
20250508,163000,275966310,3100,3100,3100,3100,0
20250508,162900,275966310,3100,3100,3100,3100,0
20250508,162800,275966310,3100,3100,3100,3100,0
20250508,162700,275966310,3100,3100,3100,3100,0
20250508,162600,275966310,3100,3100,3100,3100,0
20250508,162500,275966310,3100,3100,3100,3100,0
20250508,162400,275966310,3100,3100,3100,3100,0
20250508,162300,275966310,3100,3100,3100,3100,0
20250508,162200,275966310,3100,3100,3100,3100,0
20250508,162100,275966310,3100,3100,3100,3100,0
20250508,162000,275966310,3100,3100,3100,3100,0
20250508,161900,275966310,3100,3100,3100,3100,0
20250508,161800,275966310,3100,3100,3100,3100,0
20250508,161700,275966310,3100,3100,3100,3100,0
20250508,161600,275966310,3100,3100,3100,3100,0
20250508,161500,275966310,3100,3100,3100,3100,0
20250508,161400,275966310,3100,3100,3100,3100,0
20250508,161300,275966310,3100,3100,3100,3100,0
20250508,161200,275966310,3100,3100,3100,3100,0
20250508,161100,275966310,3100,3100,3100,3100,0
20250508,161000,275966310,3100,3100,3100,3100,0
20250508,160900,275966310,3100,3100,3100,3100,16036
20250508,160800,275966310,3100,3100,3100,3100,0
20250508,160700,275966310,3100,3100,3100,3100,0
20250508,160600,275966310,3100,3100,3100,3100,0
20250508,160500,275966310,3100,3100,3100,3100,0
20250508,160400,275966310,3100,3100,3100,3100,0
20250508,160300,275966310,3100,3100,3100,3100,0
20250508,160200,275966310,3100,3100,3100,3100,0
20250508,160100,275966310,3100,3100,3100,3100,0
20250508,160000,275966310,3100,3100,3100,3100,0
20250508,155900,275966310,3100,3100,3100,3100,0
20250508,155800,275966310,3100,3100,3100,3100,0
20250508,155700,275966310,3100,3100,3100,3100,0
20250508,155600,275966310,3100,3100,3100,3100,0
20250508,155500,275966310,3100,3100,3100,3100,0
20250508,155400,275966310,3100,3100,3100,3100,0
20250508,155300,275966310,3100,3100,3100,3100,0
20250508,155200,275966310,3100,3100,3100,3100,0
20250508,155100,275966310,3100,3100,3100,3100,0
20250508,155000,275966310,3100,3100,3100,3100,0
20250508,154900,275966310,3100,3100,3100,3100,0
20250508,154800,275966310,3100,3100,3100,3100,0
20250508,154700,275966310,3100,3100,3100,3100,0
20250508,154600,275966310,3100,3100,3100,3100,0
20250508,154500,275966310,3100,3100,3100,3100,0
20250508,154400,275966310,3100,3100,3100,3100,0
20250508,154300,275966310,3100,3100,3100,3100,0
20250508,154200,275966310,3100,3100,3100,3100,0
20250508,154100,275966310,3100,3100,3100,3100,0
20250508,154000,275966310,3100,3100,3100,3100,0
20250508,153900,275966310,3100,3100,3100,3100,16036
20250508,153800,275966310,3100,3100,3100,3100,0
20250508,153700,275966310,3100,3100,3100,3100,0
20250508,153600,275966310,3100,3100,3100,3100,0
20250508,153500,275966310,3100,3100,3100,3100,0
20250508,153400,275966310,3100,3100,3100,3100,0
20250508,153300,275966310,3100,3100,3100,3100,0
20250508,153200,275966310,3100,3100,3100,3100,16036
20250508,153100,226254710,3090,3090,3090,3090,0
20250508,153000,226254710,3090,3090,3090,3090,0
20250508,152900,226254710,3090,3090,3090,3090,0
20250508,152800,226254710,3090,3090,3090,3090,0
20250508,152700,226254710,3090,3090,3090,3090,0
20250508,152600,226254710,3090,3090,3090,3090,0
20250508,152500,226254710,3090,3090,3090,3090,0
20250508,152400,226254710,3090,3090,3090,3090,0
20250508,152300,226254710,3090,3090,3090,3090,0
20250508,152200,226254710,3090,3090,3090,3090,0
20250508,152100,226254710,3090,3090,3090,3090,0
20250508,152000,226254710,3090,3090,3090,3090,0
20250508,151900,226254710,3090,3090,3090,3090,0
20250508,151800,226254710,3090,3070,3090,3070,763
20250508,151700,223899120,3080,3070,3080,3060,3547
20250508,151600,213006890,3070,3050,3070,3050,15
20250508,151500,212960890,3050,3065,3075,3050,2554
20250508,151400,205114920,3060,3060,3060,3050,2544
20250508,151300,197333610,3060,3060,3060,3055,1871
20250508,151200,191608370,3060,3050,3060,3050,665
20250508,151100,189578815,3050,3035,3050,3030,1221
20250508,151000,185860370,3030,3005,3030,3005,5050
20250508,150900,170606195,3005,3005,3005,3005,0
20250508,150800,170606195,3005,3005,3005,3005,0
20250508,150700,170606195,3005,3005,3005,3005,76
20250508,150600,170377815,3000,3000,3000,3000,0
20250508,150500,170377815,3000,2995,3000,2995,2450
20250508,150400,163029425,2995,2990,2995,2990,38
20250508,150300,162915655,2995,2995,2995,2995,80
20250508,150200,162676055,3000,3000,3000,3000,460
20250508,150100,161296055,3000,3000,3000,3000,0
20250508,150000,161296055,3000,3000,3000,3000,7
20250508,145900,161275055,3000,3000,3000,3000,0
20250508,145800,161275055,3000,3000,3000,3000,6
20250508,145700,161257055,3000,3000,3000,3000,0
20250508,145600,161257055,3000,3000,3000,3000,2265
20250508,145500,154462055,3000,3000,3000,3000,0
20250508,145400,154462055,3000,3000,3000,3000,0
20250508,145300,154462055,3000,3000,3000,3000,0
20250508,145200,154462055,3000,3000,3000,3000,73
20250508,145100,154243055,3000,3000,3000,3000,505
20250508,145000,152728055,3000,3000,3000,3000,1
20250508,144900,152725055,2990,2990,2990,2990,10
20250508,144800,152695155,2990,2990,2990,2990,0
20250508,144700,152695155,2990,2990,2990,2990,170
20250508,144600,152186855,2995,2995,2995,2995,0
20250508,144500,152186855,2995,2995,2995,2995,0
20250508,144400,152186855,2995,2995,2995,2995,2
20250508,144300,152180865,2995,2995,2995,2995,49
20250508,144200,152034110,2995,2995,2995,2995,0
20250508,144100,152034110,2995,2990,2995,2990,6
20250508,144000,152016165,2995,2995,2995,2995,124
20250508,143900,151644785,2995,2995,2995,2995,75
20250508,143800,151420160,3000,3000,3000,3000,550
20250508,143700,149770160,3010,3010,3010,3010,0
20250508,143600,149770160,3010,3010,3010,3010,0
20250508,143500,149770160,3010,3010,3010,3010,0
20250508,143400,149770160,3010,3000,3010,3000,20
20250508,143300,149710125,2990,2990,2990,2990,1
20250508,143200,149707135,3000,3000,3000,3000,183
20250508,143100,149158135,3000,3000,3000,3000,120
20250508,143000,148798135,3000,3000,3000,3000,585
20250508,142900,147043135,3000,3000,3000,3000,0
20250508,142800,147043135,3000,2985,3000,2985,11
20250508,142700,147010285,3000,2990,3000,2985,506
20250508,142600,145496715,3000,3000,3000,3000,0
20250508,142500,145496715,3000,3000,3000,3000,1
20250508,142400,145493715,3000,3000,3010,3000,1743
20250508,142300,140263300,3000,3000,3000,3000,500
20250508,142200,138763300,3000,3000,3000,3000,0
20250508,142100,138763300,3000,3000,3000,3000,78
20250508,142000,138529300,3000,3000,3000,3000,4
20250508,141900,138517300,3000,3000,3000,3000,0
20250508,141800,138517300,3000,3000,3000,3000,18
20250508,141700,138463300,3000,3000,3000,3000,0
20250508,141600,138463300,3000,3000,3000,3000,1
20250508,141500,138460300,3000,3000,3000,3000,0
20250508,141400,138460300,3000,3000,3000,3000,0
20250508,141300,138460300,3000,3000,3000,3000,0
20250508,141200,138460300,3000,3000,3000,3000,0
20250508,141100,138460300,3000,3000,3000,3000,0
20250508,141000,138460300,3000,3000,3000,3000,37
20250508,140900,138349300,3000,3000,3000,3000,0
20250508,140800,138349300,3000,3000,3000,3000,5
20250508,140700,138334300,2985,2985,2985,2985,0
20250508,140600,138334300,2985,2985,2985,2985,1
20250508,140500,138331315,2985,2985,3000,2985,1294
20250508,140400,134458805,2985,2985,2985,2985,286
20250508,140300,133605095,2985,2985,2985,2985,0
20250508,140200,133605095,2985,2985,2985,2985,0
20250508,140100,133605095,2985,2985,2985,2985,1
20250508,140000,133602110,2985,2980,2985,2980,3
20250508,135900,133593160,2980,2980,2980,2980,5
20250508,135800,133578260,2980,2980,2980,2980,0
20250508,135700,133578260,2980,2980,2980,2980,0
20250508,135600,133578260,2980,2980,2980,2980,18
20250508,135500,133524620,2980,2980,2980,2980,0
20250508,135400,133524620,2980,2980,2980,2980,0
20250508,135300,133524620,2980,2980,2980,2980,0
20250508,135200,133524620,2980,2980,2980,2980,0
20250508,135100,133524620,2980,2980,2980,2980,4
20250508,135000,133512700,2980,2980,2980,2980,0
20250508,134900,133512700,2980,2980,2980,2980,0
20250508,134800,133512700,2980,2975,2980,2975,1031
20250508,134700,130440340,2975,2980,2980,2975,6
20250508,134600,130422475,2980,2980,2980,2980,0
20250508,134500,130422475,2980,2980,2980,2980,0
20250508,134400,130422475,2980,2980,2980,2980,24
20250508,134300,130350955,2980,2980,2980,2980,0
20250508,134200,130350955,2980,2980,2980,2980,543
20250508,134100,128732815,2985,2985,2985,2985,1
20250508,134000,128729830,2985,2985,2985,2985,0
20250508,133900,128729830,2985,2985,2985,2985,0
20250508,133800,128729830,2985,2985,2985,2985,0
20250508,133700,128729830,2985,2985,2985,2985,0
20250508,133600,128729830,2985,2985,2985,2985,0
20250508,133500,128729830,2985,2980,2985,2980,1209
20250508,133400,125126745,2980,2980,2980,2980,18
20250508,133300,125073105,2980,2980,2980,2980,0
20250508,133200,125073105,2980,2980,2980,2980,0
20250508,133100,125073105,2980,2980,2980,2980,0
20250508,133000,125073105,2980,2980,2980,2980,100
20250508,132900,124775105,2980,2980,2980,2980,17
20250508,132800,124724445,2970,2970,2970,2970,0
20250508,132700,124724445,2970,2970,2970,2970,0
20250508,132600,124724445,2970,2970,2970,2970,0
20250508,132500,124724445,2970,2970,2970,2970,0
20250508,132400,124724445,2970,2970,2970,2970,20
20250508,132300,124665045,2980,2980,2980,2980,0
20250508,132200,124665045,2980,2980,2980,2980,0
20250508,132100,124665045,2980,2980,2980,2980,0
20250508,132000,124665045,2980,2980,2980,2980,1
20250508,131900,124662065,2980,2980,2980,2980,0
20250508,131800,124662065,2980,2980,2980,2980,100
20250508,131700,124364065,2980,2980,2980,2980,0
20250508,131600,124364065,2980,2980,2980,2980,0
20250508,131500,124364065,2980,2980,2980,2980,0
20250508,131400,124364065,2980,2960,2980,2960,2283
20250508,131300,117605275,2960,2955,2960,2955,15
20250508,131200,117560885,2960,2960,2960,2960,19
20250508,131100,117504645,2960,2960,2960,2960,0
20250508,131000,117504645,2960,2960,2960,2960,37
20250508,130900,117395125,2960,2955,2960,2955,13
20250508,130800,117356675,2955,2955,2955,2955,52
20250508,130700,117203015,2945,2945,2945,2945,0
20250508,130600,117203015,2945,2945,2945,2945,0
20250508,130500,117203015,2945,2945,2945,2945,0
20250508,130400,117203015,2945,2945,2945,2945,0
20250508,130300,117203015,2945,2945,2945,2945,1
20250508,130200,117200070,2955,2955,2955,2955,0
20250508,130100,117200070,2955,2955,2955,2955,0
20250508,130000,117200070,2955,2955,2955,2955,107
20250508,125900,116883885,2940,2940,2940,2940,0
20250508,125800,116883885,2940,2955,2955,2940,139
20250508,125700,116473155,2955,2940,2955,2940,290
20250508,125600,115617705,2935,2935,2935,2935,0
20250508,125500,115617705,2935,2935,2935,2935,0
20250508,125400,115617705,2935,2935,2935,2935,0
20250508,125300,115617705,2935,2935,2935,2935,0
20250508,125200,115617705,2935,2935,2935,2935,0
20250508,125100,115617705,2935,2945,2945,2935,171
20250508,125000,115114560,2950,2950,2950,2950,131
20250508,124900,114728110,2940,2940,2940,2940,0
20250508,124800,114728110,2940,2940,2940,2940,0
20250508,124700,114728110,2940,2940,2940,2940,0
20250508,124600,114728110,2940,2940,2940,2940,0
20250508,124500,114728110,2940,2940,2940,2940,4
20250508,124400,114716350,2945,2945,2945,2945,1
20250508,124300,114713405,2945,2945,2945,2945,19
20250508,124200,114657450,2945,2945,2945,2945,559
20250508,124100,113011195,2955,2955,2955,2955,0
20250508,124000,113011195,2955,2955,2955,2955,0
20250508,123900,113011195,2955,2955,2955,2955,2
20250508,123800,113005285,2955,2955,2955,2955,0
20250508,123700,113005285,2955,2955,2955,2955,0
20250508,123600,113005285,2955,2955,2955,2955,0
20250508,123500,113005285,2955,2955,2955,2955,0
20250508,123400,113005285,2955,2955,2955,2955,1
20250508,123300,113002330,2955,2945,2955,2945,170
20250508,123200,112500150,2945,2945,2945,2945,1
20250508,123100,112497205,2945,2945,2945,2945,0
20250508,123000,112497205,2945,2945,2945,2945,0
20250508,122900,112497205,2945,2945,2945,2945,0
20250508,122800,112497205,2945,2945,2945,2945,18
20250508,122700,112444195,2945,2940,2945,2940,147
20250508,122600,112011455,2940,2940,2940,2940,0
20250508,122500,112011455,2940,2940,2940,2940,0
20250508,122400,112011455,2940,2940,2940,2940,0
20250508,122300,112011455,2940,2940,2940,2940,0
20250508,122200,112011455,2940,2940,2940,2940,0
20250508,122100,112011455,2940,2940,2940,2940,0
20250508,122000,112011455,2940,2940,2940,2940,0
20250508,121900,112011455,2940,2940,2940,2940,0
20250508,121800,112011455,2940,2940,2940,2940,0
20250508,121700,112011455,2940,2940,2940,2940,0
20250508,121600,112011455,2940,2940,2940,2940,0
20250508,121500,112011455,2940,2940,2940,2940,0
20250508,121400,112011455,2940,2940,2940,2940,0
20250508,121300,112011455,2940,2940,2940,2940,0
20250508,121200,112011455,2940,2940,2940,2940,0
20250508,121100,112011455,2940,2940,2940,2940,0
20250508,121000,112011455,2940,2940,2940,2940,43
20250508,120900,111885035,2940,2940,2940,2940,0
20250508,120800,111885035,2940,2940,2940,2940,0
20250508,120700,111885035,2940,2940,2940,2940,25
20250508,120600,111811535,2940,2940,2940,2940,26
20250508,120500,111735095,2940,2940,2940,2940,0
20250508,120400,111735095,2940,2940,2940,2940,1
20250508,120300,111732155,2940,2940,2940,2940,0
20250508,120200,111732155,2940,2940,2940,2940,50
20250508,120100,111585155,2945,2945,2945,2945,0
20250508,120000,111585155,2945,2945,2945,2945,0
20250508,115900,111585155,2945,2945,2945,2945,0
20250508,115800,111585155,2945,2945,2945,2945,0
20250508,115700,111585155,2945,2945,2945,2945,0
20250508,115600,111585155,2945,2925,2945,2900,3787
20250508,115500,100560345,2925,2925,2925,2925,4
20250508,115400,100548645,2945,2930,2945,2930,299
20250508,115300,99672515,2930,2930,2930,2930,0
20250508,115200,99672515,2930,2930,2930,2930,1
20250508,115100,99669585,2945,2940,2945,2940,5
20250508,115000,99654865,2940,2940,2940,2940,0
20250508,114900,99654865,2940,2940,2940,2940,0
20250508,114800,99654865,2940,2960,2960,2940,706
20250508,114700,97578570,2960,2960,2960,2960,0
20250508,114600,97578570,2960,2960,2960,2960,0
20250508,114500,97578570,2960,2960,2960,2960,0
20250508,114400,97578570,2960,2960,2960,2960,19
20250508,114300,97522330,2960,2960,2960,2960,0
20250508,114200,97522330,2960,2955,2960,2955,9
20250508,114100,97495695,2945,2945,2945,2945,0
20250508,114000,97495695,2945,2980,2980,2945,372
20250508,113900,96399910,2985,2960,2985,2950,510
20250508,113800,94894850,2995,2970,2995,2960,1176
20250508,113700,91410795,3000,2970,3000,2970,13
20250508,113600,91371900,3005,3005,3005,3005,0
20250508,113500,91371900,3005,3000,3005,3000,20
20250508,113400,91311880,3005,3005,3005,3005,0
20250508,113300,91311880,3005,2970,3005,2970,582
20250508,113200,89571720,3010,3010,3010,3010,0
20250508,113100,89571720,3010,2970,3010,2970,310
20250508,113000,88650620,3020,3020,3020,3020,6
20250508,112900,88632500,3015,2990,3020,2990,5824
20250508,112800,71134815,2990,2985,2990,2985,90
20250508,112700,70866090,2985,2975,2985,2975,1925
20250508,112600,65122260,2985,2985,2985,2985,0
20250508,112500,65122260,2985,2985,2985,2985,0
20250508,112400,65122260,2985,2985,2985,2985,0
20250508,112300,65122260,2985,2980,2985,2980,10
20250508,112200,65092440,2980,2980,2980,2980,19
20250508,112100,65035820,2980,2980,2980,2980,350
20250508,112000,63992820,2980,2980,2980,2980,2
20250508,111900,63986860,2975,2975,2975,2975,0
20250508,111800,63986860,2975,2975,2975,2975,200
20250508,111700,63391860,2975,2955,2975,2955,2
20250508,111600,63385930,2955,2955,2955,2955,50
20250508,111500,63238180,2975,2975,2975,2975,9
20250508,111400,63211405,2975,2975,2975,2975,1
20250508,111300,63208430,2980,2980,2980,2980,0
20250508,111200,63208430,2980,2980,2980,2980,0
20250508,111100,63208430,2980,2980,2980,2980,5
20250508,111000,63193530,2980,2975,2980,2975,39
20250508,110900,63077490,2940,2955,2955,2940,263
20250508,110800,62303395,2960,2960,2960,2960,0
20250508,110700,62303395,2960,2960,2960,2960,294
20250508,110600,61433155,2960,2960,2960,2960,2
20250508,110500,61427235,2960,2960,2960,2960,0
20250508,110400,61427235,2960,2960,2960,2960,1
20250508,110300,61424275,2960,2960,2960,2960,0
20250508,110200,61424275,2960,2985,2985,2960,64
20250508,110100,61233260,2980,2980,2980,2980,715
20250508,110000,59102560,2980,2965,2980,2955,331
20250508,105900,58118900,2955,2955,2960,2955,301
20250508,105800,57229110,2940,2925,2960,2925,6204
20250508,105700,39011880,2925,2925,2925,2925,1365
20250508,105600,35019255,2925,2925,2925,2925,0
20250508,105500,35019255,2925,2925,2925,2925,150
20250508,105400,34580505,2925,2925,2925,2925,0
20250508,105300,34580505,2925,2920,2925,2920,30
20250508,105200,34492805,2925,2925,2925,2925,0
20250508,105100,34492805,2925,2925,2925,2925,0
20250508,105000,34492805,2925,2925,2925,2925,0
20250508,104900,34492805,2925,2925,2925,2925,0
20250508,104800,34492805,2925,2925,2925,2925,0
20250508,104700,34492805,2925,2925,2925,2925,0
20250508,104600,34492805,2925,2920,2925,2920,686
20250508,104500,32486305,2915,2915,2915,2915,0
20250508,104400,32486305,2915,2915,2915,2915,0
20250508,104300,32486305,2915,2915,2915,2915,14
20250508,104200,32445495,2925,2925,2925,2925,0
20250508,104100,32445495,2925,2925,2925,2925,0
20250508,104000,32445495,2925,2925,2925,2925,0
20250508,103900,32445495,2925,2925,2925,2925,0
20250508,103800,32445495,2925,2920,2925,2920,19
20250508,103700,32389925,2925,2925,2925,2925,0
20250508,103600,32389925,2925,2925,2925,2925,100
20250508,103500,32097425,2925,2925,2925,2925,0
20250508,103400,32097425,2925,2925,2925,2925,0
20250508,103300,32097425,2925,2925,2925,2925,0
20250508,103200,32097425,2925,2925,2925,2925,0
20250508,103100,32097425,2925,2925,2925,2925,0
20250508,103000,32097425,2925,2925,2925,2925,0
20250508,102900,32097425,2925,2925,2925,2925,0
20250508,102800,32097425,2925,2925,2925,2925,242
20250508,102700,31389575,2925,2920,2925,2920,2000
20250508,102600,25540735,2920,2920,2920,2920,1
20250508,102500,25537815,2920,2910,2920,2910,1058
20250508,102400,22449165,2885,2885,2885,2885,10
20250508,102300,22420315,2885,2920,2920,2885,70
20250508,102200,22218125,2915,2915,2915,2915,105
20250508,102100,21912050,2915,2905,2915,2905,1895
20250508,102000,16390970,2910,2910,2910,2910,0
20250508,101900,16390970,2910,2910,2910,2910,0
20250508,101800,16390970,2910,2910,2910,2910,0
20250508,101700,16390970,2910,2910,2910,2910,0
20250508,101600,16390970,2910,2910,2910,2910,19
20250508,101500,16335680,2910,2910,2910,2910,0
20250508,101400,16335680,2910,2910,2910,2910,39
20250508,101300,16222190,2910,2910,2910,2910,1
20250508,101200,16219280,2910,2910,2910,2910,0
20250508,101100,16219280,2910,2910,2910,2910,0
20250508,101000,16219280,2910,2905,2910,2905,37
20250508,100900,16111755,2885,2885,2885,2885,0
20250508,100800,16111755,2885,2895,2895,2885,96
20250508,100700,15834125,2895,2895,2895,2895,0
20250508,100600,15834125,2895,2895,2895,2895,0
20250508,100500,15834125,2895,2895,2895,2895,0
20250508,100400,15834125,2895,2895,2895,2895,0
20250508,100300,15834125,2895,2895,2895,2895,16
20250508,100200,15787805,2910,2910,2910,2910,0
20250508,100100,15787805,2910,2910,2910,2910,0
20250508,100000,15787805,2910,2910,2910,2910,0
20250508,095900,15787805,2910,2895,2910,2895,289
20250508,095800,14947850,2895,2895,2895,2895,0
20250508,095700,14947850,2895,2895,2895,2895,0
20250508,095600,14947850,2895,2895,2895,2895,0
20250508,095500,14947850,2895,2895,2895,2895,0
20250508,095400,14947850,2895,2895,2895,2895,19
20250508,095300,14892845,2880,2880,2880,2880,0
20250508,095200,14892845,2880,2890,2890,2880,116
20250508,095100,14558595,2895,2895,2895,2895,0
20250508,095000,14558595,2895,2895,2895,2895,0
20250508,094900,14558595,2895,2895,2895,2895,0
20250508,094800,14558595,2895,2895,2895,2895,0
20250508,094700,14558595,2895,2895,2895,2895,0
20250508,094600,14558595,2895,2895,2895,2895,0
20250508,094500,14558595,2895,2895,2895,2895,10
20250508,094400,14529645,2895,2895,2895,2895,0
20250508,094300,14529645,2895,2895,2895,2895,38
20250508,094200,14419635,2900,2900,2900,2900,10
20250508,094100,14390635,2880,2880,2880,2880,0
20250508,094000,14390635,2880,2900,2900,2880,1730
20250508,093900,9401895,2905,2905,2905,2905,318
20250508,093800,8478105,2905,2905,2905,2905,82
20250508,093700,8239895,2905,2905,2905,2905,0
20250508,093600,8239895,2905,2905,2905,2905,0
20250508,093500,8239895,2905,2905,2905,2905,0
20250508,093400,8239895,2905,2905,2905,2905,0
20250508,093300,8239895,2905,2905,2905,2905,0
20250508,093200,8239895,2905,2905,2905,2905,19
20250508,093100,8184700,2885,2885,2885,2885,41
20250508,093000,8066415,2885,2885,2885,2885,0
20250508,092900,8066415,2885,2885,2885,2885,0
20250508,092800,8066415,2885,2885,2885,2885,38
20250508,092700,7956785,2885,2885,2885,2885,1
20250508,092600,7953900,2885,2885,2885,2885,1
20250508,092500,7951015,2885,2885,2885,2885,0
20250508,092400,7951015,2885,2885,2885,2885,0
20250508,092300,7951015,2885,2885,2885,2885,167
20250508,092200,7469220,2885,2890,2890,2885,833
20250508,092100,5064765,2905,2905,2905,2905,30
20250508,092000,4977615,2915,2915,2915,2915,0
20250508,091900,4977615,2915,2915,2915,2915,0
20250508,091800,4977615,2915,2915,2915,2915,0
20250508,091700,4977615,2915,2915,2915,2915,1
20250508,091600,4974700,2890,2890,2890,2890,0
20250508,091500,4974700,2890,2890,2890,2890,0
20250508,091400,4974700,2890,2890,2890,2890,0
20250508,091300,4974700,2890,2890,2890,2890,0
20250508,091200,4974700,2890,2895,2895,2890,48
20250508,091100,4835805,2915,2915,2915,2915,0
20250508,091000,4835805,2915,2910,2915,2910,18
20250508,090900,4783355,2890,2890,2890,2890,20
20250508,090800,4725555,2910,2910,2915,2910,31
20250508,090700,4635315,2915,2895,2915,2895,30
20250508,090600,4548085,2865,2865,2865,2865,1
20250508,090500,4545220,2845,2825,2880,2825,985
20250508,090400,1756250,2810,2810,2810,2810,0
20250508,090300,1756250,2810,2810,2810,2810,0
20250508,090200,1756250,2810,2810,2810,2810,0
20250508,090100,1756250,2810,2810,2810,2810,0
20250508,090000,1756250,2810,2810,2810,2810,625
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190900 275966310 3100 3100 3100 3100 16036
3 20250508 190800 275966310 3100 3100 3100 3100 0
4 20250508 190700 275966310 3100 3100 3100 3100 0
5 20250508 190600 275966310 3100 3100 3100 3100 0
6 20250508 190500 275966310 3100 3100 3100 3100 0
7 20250508 190400 275966310 3100 3100 3100 3100 0
8 20250508 190300 275966310 3100 3100 3100 3100 0
9 20250508 190200 275966310 3100 3100 3100 3100 0
10 20250508 190100 275966310 3100 3100 3100 3100 0
11 20250508 190000 275966310 3100 3100 3100 3100 0
12 20250508 185900 275966310 3100 3100 3100 3100 0
13 20250508 185800 275966310 3100 3100 3100 3100 0
14 20250508 185700 275966310 3100 3100 3100 3100 0
15 20250508 185600 275966310 3100 3100 3100 3100 0
16 20250508 185500 275966310 3100 3100 3100 3100 0
17 20250508 185400 275966310 3100 3100 3100 3100 0
18 20250508 185300 275966310 3100 3100 3100 3100 0
19 20250508 185200 275966310 3100 3100 3100 3100 0
20 20250508 185100 275966310 3100 3100 3100 3100 0
21 20250508 185000 275966310 3100 3100 3100 3100 0
22 20250508 184900 275966310 3100 3100 3100 3100 0
23 20250508 184800 275966310 3100 3100 3100 3100 0
24 20250508 184700 275966310 3100 3100 3100 3100 0
25 20250508 184600 275966310 3100 3100 3100 3100 0
26 20250508 184500 275966310 3100 3100 3100 3100 0
27 20250508 184400 275966310 3100 3100 3100 3100 0
28 20250508 184300 275966310 3100 3100 3100 3100 0
29 20250508 184200 275966310 3100 3100 3100 3100 0
30 20250508 184100 275966310 3100 3100 3100 3100 0
31 20250508 184000 275966310 3100 3100 3100 3100 0
32 20250508 183900 275966310 3100 3100 3100 3100 16036
33 20250508 183800 275966310 3100 3100 3100 3100 0
34 20250508 183700 275966310 3100 3100 3100 3100 0
35 20250508 183600 275966310 3100 3100 3100 3100 0
36 20250508 183500 275966310 3100 3100 3100 3100 0
37 20250508 183400 275966310 3100 3100 3100 3100 0
38 20250508 183300 275966310 3100 3100 3100 3100 0
39 20250508 183200 275966310 3100 3100 3100 3100 0
40 20250508 183100 275966310 3100 3100 3100 3100 0
41 20250508 183000 275966310 3100 3100 3100 3100 0
42 20250508 182900 275966310 3100 3100 3100 3100 0
43 20250508 182800 275966310 3100 3100 3100 3100 0
44 20250508 182700 275966310 3100 3100 3100 3100 0
45 20250508 182600 275966310 3100 3100 3100 3100 0
46 20250508 182500 275966310 3100 3100 3100 3100 0
47 20250508 182400 275966310 3100 3100 3100 3100 0
48 20250508 182300 275966310 3100 3100 3100 3100 0
49 20250508 182200 275966310 3100 3100 3100 3100 0
50 20250508 182100 275966310 3100 3100 3100 3100 0
51 20250508 182000 275966310 3100 3100 3100 3100 0
52 20250508 181900 275966310 3100 3100 3100 3100 0
53 20250508 181800 275966310 3100 3100 3100 3100 0
54 20250508 181700 275966310 3100 3100 3100 3100 0
55 20250508 181600 275966310 3100 3100 3100 3100 0
56 20250508 181500 275966310 3100 3100 3100 3100 0
57 20250508 181400 275966310 3100 3100 3100 3100 0
58 20250508 181300 275966310 3100 3100 3100 3100 0
59 20250508 181200 275966310 3100 3100 3100 3100 0
60 20250508 181100 275966310 3100 3100 3100 3100 0
61 20250508 181000 275966310 3100 3100 3100 3100 0
62 20250508 180900 275966310 3100 3100 3100 3100 16036
63 20250508 180800 275966310 3100 3100 3100 3100 0
64 20250508 180700 275966310 3100 3100 3100 3100 0
65 20250508 180600 275966310 3100 3100 3100 3100 0
66 20250508 180500 275966310 3100 3100 3100 3100 0
67 20250508 180400 275966310 3100 3100 3100 3100 0
68 20250508 180300 275966310 3100 3100 3100 3100 0
69 20250508 180200 275966310 3100 3100 3100 3100 0
70 20250508 180100 275966310 3100 3100 3100 3100 0
71 20250508 180000 275966310 3100 3100 3100 3100 0
72 20250508 175900 275966310 3100 3100 3100 3100 0
73 20250508 175800 275966310 3100 3100 3100 3100 0
74 20250508 175700 275966310 3100 3100 3100 3100 0
75 20250508 175600 275966310 3100 3100 3100 3100 0
76 20250508 175500 275966310 3100 3100 3100 3100 0
77 20250508 175400 275966310 3100 3100 3100 3100 0
78 20250508 175300 275966310 3100 3100 3100 3100 0
79 20250508 175200 275966310 3100 3100 3100 3100 0
80 20250508 175100 275966310 3100 3100 3100 3100 0
81 20250508 175000 275966310 3100 3100 3100 3100 0
82 20250508 174900 275966310 3100 3100 3100 3100 0
83 20250508 174800 275966310 3100 3100 3100 3100 0
84 20250508 174700 275966310 3100 3100 3100 3100 0
85 20250508 174600 275966310 3100 3100 3100 3100 0
86 20250508 174500 275966310 3100 3100 3100 3100 0
87 20250508 174400 275966310 3100 3100 3100 3100 0
88 20250508 174300 275966310 3100 3100 3100 3100 0
89 20250508 174200 275966310 3100 3100 3100 3100 0
90 20250508 174100 275966310 3100 3100 3100 3100 0
91 20250508 174000 275966310 3100 3100 3100 3100 0
92 20250508 173900 275966310 3100 3100 3100 3100 16036
93 20250508 173800 275966310 3100 3100 3100 3100 0
94 20250508 173700 275966310 3100 3100 3100 3100 0
95 20250508 173600 275966310 3100 3100 3100 3100 0
96 20250508 173500 275966310 3100 3100 3100 3100 0
97 20250508 173400 275966310 3100 3100 3100 3100 0
98 20250508 173300 275966310 3100 3100 3100 3100 0
99 20250508 173200 275966310 3100 3100 3100 3100 0
100 20250508 173100 275966310 3100 3100 3100 3100 0
101 20250508 173000 275966310 3100 3100 3100 3100 0
102 20250508 172900 275966310 3100 3100 3100 3100 0
103 20250508 172800 275966310 3100 3100 3100 3100 0
104 20250508 172700 275966310 3100 3100 3100 3100 0
105 20250508 172600 275966310 3100 3100 3100 3100 0
106 20250508 172500 275966310 3100 3100 3100 3100 0
107 20250508 172400 275966310 3100 3100 3100 3100 0
108 20250508 172300 275966310 3100 3100 3100 3100 0
109 20250508 172200 275966310 3100 3100 3100 3100 0
110 20250508 172100 275966310 3100 3100 3100 3100 0
111 20250508 172000 275966310 3100 3100 3100 3100 0
112 20250508 171900 275966310 3100 3100 3100 3100 0
113 20250508 171800 275966310 3100 3100 3100 3100 0
114 20250508 171700 275966310 3100 3100 3100 3100 0
115 20250508 171600 275966310 3100 3100 3100 3100 0
116 20250508 171500 275966310 3100 3100 3100 3100 0
117 20250508 171400 275966310 3100 3100 3100 3100 0
118 20250508 171300 275966310 3100 3100 3100 3100 0
119 20250508 171200 275966310 3100 3100 3100 3100 0
120 20250508 171100 275966310 3100 3100 3100 3100 0
121 20250508 171000 275966310 3100 3100 3100 3100 0
122 20250508 170900 275966310 3100 3100 3100 3100 16036
123 20250508 170800 275966310 3100 3100 3100 3100 0
124 20250508 170700 275966310 3100 3100 3100 3100 0
125 20250508 170600 275966310 3100 3100 3100 3100 0
126 20250508 170500 275966310 3100 3100 3100 3100 0
127 20250508 170400 275966310 3100 3100 3100 3100 0
128 20250508 170300 275966310 3100 3100 3100 3100 0
129 20250508 170200 275966310 3100 3100 3100 3100 0
130 20250508 170100 275966310 3100 3100 3100 3100 0
131 20250508 170000 275966310 3100 3100 3100 3100 0
132 20250508 165900 275966310 3100 3100 3100 3100 0
133 20250508 165800 275966310 3100 3100 3100 3100 0
134 20250508 165700 275966310 3100 3100 3100 3100 0
135 20250508 165600 275966310 3100 3100 3100 3100 0
136 20250508 165500 275966310 3100 3100 3100 3100 0
137 20250508 165400 275966310 3100 3100 3100 3100 0
138 20250508 165300 275966310 3100 3100 3100 3100 0
139 20250508 165200 275966310 3100 3100 3100 3100 0
140 20250508 165100 275966310 3100 3100 3100 3100 0
141 20250508 165000 275966310 3100 3100 3100 3100 0
142 20250508 164900 275966310 3100 3100 3100 3100 0
143 20250508 164800 275966310 3100 3100 3100 3100 0
144 20250508 164700 275966310 3100 3100 3100 3100 0
145 20250508 164600 275966310 3100 3100 3100 3100 0
146 20250508 164500 275966310 3100 3100 3100 3100 0
147 20250508 164400 275966310 3100 3100 3100 3100 0
148 20250508 164300 275966310 3100 3100 3100 3100 0
149 20250508 164200 275966310 3100 3100 3100 3100 0
150 20250508 164100 275966310 3100 3100 3100 3100 0
151 20250508 164000 275966310 3100 3100 3100 3100 0
152 20250508 163900 275966310 3100 3100 3100 3100 16036
153 20250508 163800 275966310 3100 3100 3100 3100 0
154 20250508 163700 275966310 3100 3100 3100 3100 0
155 20250508 163600 275966310 3100 3100 3100 3100 0
156 20250508 163500 275966310 3100 3100 3100 3100 0
157 20250508 163400 275966310 3100 3100 3100 3100 0
158 20250508 163300 275966310 3100 3100 3100 3100 0
159 20250508 163200 275966310 3100 3100 3100 3100 0
160 20250508 163100 275966310 3100 3100 3100 3100 0
161 20250508 163000 275966310 3100 3100 3100 3100 0
162 20250508 162900 275966310 3100 3100 3100 3100 0
163 20250508 162800 275966310 3100 3100 3100 3100 0
164 20250508 162700 275966310 3100 3100 3100 3100 0
165 20250508 162600 275966310 3100 3100 3100 3100 0
166 20250508 162500 275966310 3100 3100 3100 3100 0
167 20250508 162400 275966310 3100 3100 3100 3100 0
168 20250508 162300 275966310 3100 3100 3100 3100 0
169 20250508 162200 275966310 3100 3100 3100 3100 0
170 20250508 162100 275966310 3100 3100 3100 3100 0
171 20250508 162000 275966310 3100 3100 3100 3100 0
172 20250508 161900 275966310 3100 3100 3100 3100 0
173 20250508 161800 275966310 3100 3100 3100 3100 0
174 20250508 161700 275966310 3100 3100 3100 3100 0
175 20250508 161600 275966310 3100 3100 3100 3100 0
176 20250508 161500 275966310 3100 3100 3100 3100 0
177 20250508 161400 275966310 3100 3100 3100 3100 0
178 20250508 161300 275966310 3100 3100 3100 3100 0
179 20250508 161200 275966310 3100 3100 3100 3100 0
180 20250508 161100 275966310 3100 3100 3100 3100 0
181 20250508 161000 275966310 3100 3100 3100 3100 0
182 20250508 160900 275966310 3100 3100 3100 3100 16036
183 20250508 160800 275966310 3100 3100 3100 3100 0
184 20250508 160700 275966310 3100 3100 3100 3100 0
185 20250508 160600 275966310 3100 3100 3100 3100 0
186 20250508 160500 275966310 3100 3100 3100 3100 0
187 20250508 160400 275966310 3100 3100 3100 3100 0
188 20250508 160300 275966310 3100 3100 3100 3100 0
189 20250508 160200 275966310 3100 3100 3100 3100 0
190 20250508 160100 275966310 3100 3100 3100 3100 0
191 20250508 160000 275966310 3100 3100 3100 3100 0
192 20250508 155900 275966310 3100 3100 3100 3100 0
193 20250508 155800 275966310 3100 3100 3100 3100 0
194 20250508 155700 275966310 3100 3100 3100 3100 0
195 20250508 155600 275966310 3100 3100 3100 3100 0
196 20250508 155500 275966310 3100 3100 3100 3100 0
197 20250508 155400 275966310 3100 3100 3100 3100 0
198 20250508 155300 275966310 3100 3100 3100 3100 0
199 20250508 155200 275966310 3100 3100 3100 3100 0
200 20250508 155100 275966310 3100 3100 3100 3100 0
201 20250508 155000 275966310 3100 3100 3100 3100 0
202 20250508 154900 275966310 3100 3100 3100 3100 0
203 20250508 154800 275966310 3100 3100 3100 3100 0
204 20250508 154700 275966310 3100 3100 3100 3100 0
205 20250508 154600 275966310 3100 3100 3100 3100 0
206 20250508 154500 275966310 3100 3100 3100 3100 0
207 20250508 154400 275966310 3100 3100 3100 3100 0
208 20250508 154300 275966310 3100 3100 3100 3100 0
209 20250508 154200 275966310 3100 3100 3100 3100 0
210 20250508 154100 275966310 3100 3100 3100 3100 0
211 20250508 154000 275966310 3100 3100 3100 3100 0
212 20250508 153900 275966310 3100 3100 3100 3100 16036
213 20250508 153800 275966310 3100 3100 3100 3100 0
214 20250508 153700 275966310 3100 3100 3100 3100 0
215 20250508 153600 275966310 3100 3100 3100 3100 0
216 20250508 153500 275966310 3100 3100 3100 3100 0
217 20250508 153400 275966310 3100 3100 3100 3100 0
218 20250508 153300 275966310 3100 3100 3100 3100 0
219 20250508 153200 275966310 3100 3100 3100 3100 16036
220 20250508 153100 226254710 3090 3090 3090 3090 0
221 20250508 153000 226254710 3090 3090 3090 3090 0
222 20250508 152900 226254710 3090 3090 3090 3090 0
223 20250508 152800 226254710 3090 3090 3090 3090 0
224 20250508 152700 226254710 3090 3090 3090 3090 0
225 20250508 152600 226254710 3090 3090 3090 3090 0
226 20250508 152500 226254710 3090 3090 3090 3090 0
227 20250508 152400 226254710 3090 3090 3090 3090 0
228 20250508 152300 226254710 3090 3090 3090 3090 0
229 20250508 152200 226254710 3090 3090 3090 3090 0
230 20250508 152100 226254710 3090 3090 3090 3090 0
231 20250508 152000 226254710 3090 3090 3090 3090 0
232 20250508 151900 226254710 3090 3090 3090 3090 0
233 20250508 151800 226254710 3090 3070 3090 3070 763
234 20250508 151700 223899120 3080 3070 3080 3060 3547
235 20250508 151600 213006890 3070 3050 3070 3050 15
236 20250508 151500 212960890 3050 3065 3075 3050 2554
237 20250508 151400 205114920 3060 3060 3060 3050 2544
238 20250508 151300 197333610 3060 3060 3060 3055 1871
239 20250508 151200 191608370 3060 3050 3060 3050 665
240 20250508 151100 189578815 3050 3035 3050 3030 1221
241 20250508 151000 185860370 3030 3005 3030 3005 5050
242 20250508 150900 170606195 3005 3005 3005 3005 0
243 20250508 150800 170606195 3005 3005 3005 3005 0
244 20250508 150700 170606195 3005 3005 3005 3005 76
245 20250508 150600 170377815 3000 3000 3000 3000 0
246 20250508 150500 170377815 3000 2995 3000 2995 2450
247 20250508 150400 163029425 2995 2990 2995 2990 38
248 20250508 150300 162915655 2995 2995 2995 2995 80
249 20250508 150200 162676055 3000 3000 3000 3000 460
250 20250508 150100 161296055 3000 3000 3000 3000 0
251 20250508 150000 161296055 3000 3000 3000 3000 7
252 20250508 145900 161275055 3000 3000 3000 3000 0
253 20250508 145800 161275055 3000 3000 3000 3000 6
254 20250508 145700 161257055 3000 3000 3000 3000 0
255 20250508 145600 161257055 3000 3000 3000 3000 2265
256 20250508 145500 154462055 3000 3000 3000 3000 0
257 20250508 145400 154462055 3000 3000 3000 3000 0
258 20250508 145300 154462055 3000 3000 3000 3000 0
259 20250508 145200 154462055 3000 3000 3000 3000 73
260 20250508 145100 154243055 3000 3000 3000 3000 505
261 20250508 145000 152728055 3000 3000 3000 3000 1
262 20250508 144900 152725055 2990 2990 2990 2990 10
263 20250508 144800 152695155 2990 2990 2990 2990 0
264 20250508 144700 152695155 2990 2990 2990 2990 170
265 20250508 144600 152186855 2995 2995 2995 2995 0
266 20250508 144500 152186855 2995 2995 2995 2995 0
267 20250508 144400 152186855 2995 2995 2995 2995 2
268 20250508 144300 152180865 2995 2995 2995 2995 49
269 20250508 144200 152034110 2995 2995 2995 2995 0
270 20250508 144100 152034110 2995 2990 2995 2990 6
271 20250508 144000 152016165 2995 2995 2995 2995 124
272 20250508 143900 151644785 2995 2995 2995 2995 75
273 20250508 143800 151420160 3000 3000 3000 3000 550
274 20250508 143700 149770160 3010 3010 3010 3010 0
275 20250508 143600 149770160 3010 3010 3010 3010 0
276 20250508 143500 149770160 3010 3010 3010 3010 0
277 20250508 143400 149770160 3010 3000 3010 3000 20
278 20250508 143300 149710125 2990 2990 2990 2990 1
279 20250508 143200 149707135 3000 3000 3000 3000 183
280 20250508 143100 149158135 3000 3000 3000 3000 120
281 20250508 143000 148798135 3000 3000 3000 3000 585
282 20250508 142900 147043135 3000 3000 3000 3000 0
283 20250508 142800 147043135 3000 2985 3000 2985 11
284 20250508 142700 147010285 3000 2990 3000 2985 506
285 20250508 142600 145496715 3000 3000 3000 3000 0
286 20250508 142500 145496715 3000 3000 3000 3000 1
287 20250508 142400 145493715 3000 3000 3010 3000 1743
288 20250508 142300 140263300 3000 3000 3000 3000 500
289 20250508 142200 138763300 3000 3000 3000 3000 0
290 20250508 142100 138763300 3000 3000 3000 3000 78
291 20250508 142000 138529300 3000 3000 3000 3000 4
292 20250508 141900 138517300 3000 3000 3000 3000 0
293 20250508 141800 138517300 3000 3000 3000 3000 18
294 20250508 141700 138463300 3000 3000 3000 3000 0
295 20250508 141600 138463300 3000 3000 3000 3000 1
296 20250508 141500 138460300 3000 3000 3000 3000 0
297 20250508 141400 138460300 3000 3000 3000 3000 0
298 20250508 141300 138460300 3000 3000 3000 3000 0
299 20250508 141200 138460300 3000 3000 3000 3000 0
300 20250508 141100 138460300 3000 3000 3000 3000 0
301 20250508 141000 138460300 3000 3000 3000 3000 37
302 20250508 140900 138349300 3000 3000 3000 3000 0
303 20250508 140800 138349300 3000 3000 3000 3000 5
304 20250508 140700 138334300 2985 2985 2985 2985 0
305 20250508 140600 138334300 2985 2985 2985 2985 1
306 20250508 140500 138331315 2985 2985 3000 2985 1294
307 20250508 140400 134458805 2985 2985 2985 2985 286
308 20250508 140300 133605095 2985 2985 2985 2985 0
309 20250508 140200 133605095 2985 2985 2985 2985 0
310 20250508 140100 133605095 2985 2985 2985 2985 1
311 20250508 140000 133602110 2985 2980 2985 2980 3
312 20250508 135900 133593160 2980 2980 2980 2980 5
313 20250508 135800 133578260 2980 2980 2980 2980 0
314 20250508 135700 133578260 2980 2980 2980 2980 0
315 20250508 135600 133578260 2980 2980 2980 2980 18
316 20250508 135500 133524620 2980 2980 2980 2980 0
317 20250508 135400 133524620 2980 2980 2980 2980 0
318 20250508 135300 133524620 2980 2980 2980 2980 0
319 20250508 135200 133524620 2980 2980 2980 2980 0
320 20250508 135100 133524620 2980 2980 2980 2980 4
321 20250508 135000 133512700 2980 2980 2980 2980 0
322 20250508 134900 133512700 2980 2980 2980 2980 0
323 20250508 134800 133512700 2980 2975 2980 2975 1031
324 20250508 134700 130440340 2975 2980 2980 2975 6
325 20250508 134600 130422475 2980 2980 2980 2980 0
326 20250508 134500 130422475 2980 2980 2980 2980 0
327 20250508 134400 130422475 2980 2980 2980 2980 24
328 20250508 134300 130350955 2980 2980 2980 2980 0
329 20250508 134200 130350955 2980 2980 2980 2980 543
330 20250508 134100 128732815 2985 2985 2985 2985 1
331 20250508 134000 128729830 2985 2985 2985 2985 0
332 20250508 133900 128729830 2985 2985 2985 2985 0
333 20250508 133800 128729830 2985 2985 2985 2985 0
334 20250508 133700 128729830 2985 2985 2985 2985 0
335 20250508 133600 128729830 2985 2985 2985 2985 0
336 20250508 133500 128729830 2985 2980 2985 2980 1209
337 20250508 133400 125126745 2980 2980 2980 2980 18
338 20250508 133300 125073105 2980 2980 2980 2980 0
339 20250508 133200 125073105 2980 2980 2980 2980 0
340 20250508 133100 125073105 2980 2980 2980 2980 0
341 20250508 133000 125073105 2980 2980 2980 2980 100
342 20250508 132900 124775105 2980 2980 2980 2980 17
343 20250508 132800 124724445 2970 2970 2970 2970 0
344 20250508 132700 124724445 2970 2970 2970 2970 0
345 20250508 132600 124724445 2970 2970 2970 2970 0
346 20250508 132500 124724445 2970 2970 2970 2970 0
347 20250508 132400 124724445 2970 2970 2970 2970 20
348 20250508 132300 124665045 2980 2980 2980 2980 0
349 20250508 132200 124665045 2980 2980 2980 2980 0
350 20250508 132100 124665045 2980 2980 2980 2980 0
351 20250508 132000 124665045 2980 2980 2980 2980 1
352 20250508 131900 124662065 2980 2980 2980 2980 0
353 20250508 131800 124662065 2980 2980 2980 2980 100
354 20250508 131700 124364065 2980 2980 2980 2980 0
355 20250508 131600 124364065 2980 2980 2980 2980 0
356 20250508 131500 124364065 2980 2980 2980 2980 0
357 20250508 131400 124364065 2980 2960 2980 2960 2283
358 20250508 131300 117605275 2960 2955 2960 2955 15
359 20250508 131200 117560885 2960 2960 2960 2960 19
360 20250508 131100 117504645 2960 2960 2960 2960 0
361 20250508 131000 117504645 2960 2960 2960 2960 37
362 20250508 130900 117395125 2960 2955 2960 2955 13
363 20250508 130800 117356675 2955 2955 2955 2955 52
364 20250508 130700 117203015 2945 2945 2945 2945 0
365 20250508 130600 117203015 2945 2945 2945 2945 0
366 20250508 130500 117203015 2945 2945 2945 2945 0
367 20250508 130400 117203015 2945 2945 2945 2945 0
368 20250508 130300 117203015 2945 2945 2945 2945 1
369 20250508 130200 117200070 2955 2955 2955 2955 0
370 20250508 130100 117200070 2955 2955 2955 2955 0
371 20250508 130000 117200070 2955 2955 2955 2955 107
372 20250508 125900 116883885 2940 2940 2940 2940 0
373 20250508 125800 116883885 2940 2955 2955 2940 139
374 20250508 125700 116473155 2955 2940 2955 2940 290
375 20250508 125600 115617705 2935 2935 2935 2935 0
376 20250508 125500 115617705 2935 2935 2935 2935 0
377 20250508 125400 115617705 2935 2935 2935 2935 0
378 20250508 125300 115617705 2935 2935 2935 2935 0
379 20250508 125200 115617705 2935 2935 2935 2935 0
380 20250508 125100 115617705 2935 2945 2945 2935 171
381 20250508 125000 115114560 2950 2950 2950 2950 131
382 20250508 124900 114728110 2940 2940 2940 2940 0
383 20250508 124800 114728110 2940 2940 2940 2940 0
384 20250508 124700 114728110 2940 2940 2940 2940 0
385 20250508 124600 114728110 2940 2940 2940 2940 0
386 20250508 124500 114728110 2940 2940 2940 2940 4
387 20250508 124400 114716350 2945 2945 2945 2945 1
388 20250508 124300 114713405 2945 2945 2945 2945 19
389 20250508 124200 114657450 2945 2945 2945 2945 559
390 20250508 124100 113011195 2955 2955 2955 2955 0
391 20250508 124000 113011195 2955 2955 2955 2955 0
392 20250508 123900 113011195 2955 2955 2955 2955 2
393 20250508 123800 113005285 2955 2955 2955 2955 0
394 20250508 123700 113005285 2955 2955 2955 2955 0
395 20250508 123600 113005285 2955 2955 2955 2955 0
396 20250508 123500 113005285 2955 2955 2955 2955 0
397 20250508 123400 113005285 2955 2955 2955 2955 1
398 20250508 123300 113002330 2955 2945 2955 2945 170
399 20250508 123200 112500150 2945 2945 2945 2945 1
400 20250508 123100 112497205 2945 2945 2945 2945 0
401 20250508 123000 112497205 2945 2945 2945 2945 0
402 20250508 122900 112497205 2945 2945 2945 2945 0
403 20250508 122800 112497205 2945 2945 2945 2945 18
404 20250508 122700 112444195 2945 2940 2945 2940 147
405 20250508 122600 112011455 2940 2940 2940 2940 0
406 20250508 122500 112011455 2940 2940 2940 2940 0
407 20250508 122400 112011455 2940 2940 2940 2940 0
408 20250508 122300 112011455 2940 2940 2940 2940 0
409 20250508 122200 112011455 2940 2940 2940 2940 0
410 20250508 122100 112011455 2940 2940 2940 2940 0
411 20250508 122000 112011455 2940 2940 2940 2940 0
412 20250508 121900 112011455 2940 2940 2940 2940 0
413 20250508 121800 112011455 2940 2940 2940 2940 0
414 20250508 121700 112011455 2940 2940 2940 2940 0
415 20250508 121600 112011455 2940 2940 2940 2940 0
416 20250508 121500 112011455 2940 2940 2940 2940 0
417 20250508 121400 112011455 2940 2940 2940 2940 0
418 20250508 121300 112011455 2940 2940 2940 2940 0
419 20250508 121200 112011455 2940 2940 2940 2940 0
420 20250508 121100 112011455 2940 2940 2940 2940 0
421 20250508 121000 112011455 2940 2940 2940 2940 43
422 20250508 120900 111885035 2940 2940 2940 2940 0
423 20250508 120800 111885035 2940 2940 2940 2940 0
424 20250508 120700 111885035 2940 2940 2940 2940 25
425 20250508 120600 111811535 2940 2940 2940 2940 26
426 20250508 120500 111735095 2940 2940 2940 2940 0
427 20250508 120400 111735095 2940 2940 2940 2940 1
428 20250508 120300 111732155 2940 2940 2940 2940 0
429 20250508 120200 111732155 2940 2940 2940 2940 50
430 20250508 120100 111585155 2945 2945 2945 2945 0
431 20250508 120000 111585155 2945 2945 2945 2945 0
432 20250508 115900 111585155 2945 2945 2945 2945 0
433 20250508 115800 111585155 2945 2945 2945 2945 0
434 20250508 115700 111585155 2945 2945 2945 2945 0
435 20250508 115600 111585155 2945 2925 2945 2900 3787
436 20250508 115500 100560345 2925 2925 2925 2925 4
437 20250508 115400 100548645 2945 2930 2945 2930 299
438 20250508 115300 99672515 2930 2930 2930 2930 0
439 20250508 115200 99672515 2930 2930 2930 2930 1
440 20250508 115100 99669585 2945 2940 2945 2940 5
441 20250508 115000 99654865 2940 2940 2940 2940 0
442 20250508 114900 99654865 2940 2940 2940 2940 0
443 20250508 114800 99654865 2940 2960 2960 2940 706
444 20250508 114700 97578570 2960 2960 2960 2960 0
445 20250508 114600 97578570 2960 2960 2960 2960 0
446 20250508 114500 97578570 2960 2960 2960 2960 0
447 20250508 114400 97578570 2960 2960 2960 2960 19
448 20250508 114300 97522330 2960 2960 2960 2960 0
449 20250508 114200 97522330 2960 2955 2960 2955 9
450 20250508 114100 97495695 2945 2945 2945 2945 0
451 20250508 114000 97495695 2945 2980 2980 2945 372
452 20250508 113900 96399910 2985 2960 2985 2950 510
453 20250508 113800 94894850 2995 2970 2995 2960 1176
454 20250508 113700 91410795 3000 2970 3000 2970 13
455 20250508 113600 91371900 3005 3005 3005 3005 0
456 20250508 113500 91371900 3005 3000 3005 3000 20
457 20250508 113400 91311880 3005 3005 3005 3005 0
458 20250508 113300 91311880 3005 2970 3005 2970 582
459 20250508 113200 89571720 3010 3010 3010 3010 0
460 20250508 113100 89571720 3010 2970 3010 2970 310
461 20250508 113000 88650620 3020 3020 3020 3020 6
462 20250508 112900 88632500 3015 2990 3020 2990 5824
463 20250508 112800 71134815 2990 2985 2990 2985 90
464 20250508 112700 70866090 2985 2975 2985 2975 1925
465 20250508 112600 65122260 2985 2985 2985 2985 0
466 20250508 112500 65122260 2985 2985 2985 2985 0
467 20250508 112400 65122260 2985 2985 2985 2985 0
468 20250508 112300 65122260 2985 2980 2985 2980 10
469 20250508 112200 65092440 2980 2980 2980 2980 19
470 20250508 112100 65035820 2980 2980 2980 2980 350
471 20250508 112000 63992820 2980 2980 2980 2980 2
472 20250508 111900 63986860 2975 2975 2975 2975 0
473 20250508 111800 63986860 2975 2975 2975 2975 200
474 20250508 111700 63391860 2975 2955 2975 2955 2
475 20250508 111600 63385930 2955 2955 2955 2955 50
476 20250508 111500 63238180 2975 2975 2975 2975 9
477 20250508 111400 63211405 2975 2975 2975 2975 1
478 20250508 111300 63208430 2980 2980 2980 2980 0
479 20250508 111200 63208430 2980 2980 2980 2980 0
480 20250508 111100 63208430 2980 2980 2980 2980 5
481 20250508 111000 63193530 2980 2975 2980 2975 39
482 20250508 110900 63077490 2940 2955 2955 2940 263
483 20250508 110800 62303395 2960 2960 2960 2960 0
484 20250508 110700 62303395 2960 2960 2960 2960 294
485 20250508 110600 61433155 2960 2960 2960 2960 2
486 20250508 110500 61427235 2960 2960 2960 2960 0
487 20250508 110400 61427235 2960 2960 2960 2960 1
488 20250508 110300 61424275 2960 2960 2960 2960 0
489 20250508 110200 61424275 2960 2985 2985 2960 64
490 20250508 110100 61233260 2980 2980 2980 2980 715
491 20250508 110000 59102560 2980 2965 2980 2955 331
492 20250508 105900 58118900 2955 2955 2960 2955 301
493 20250508 105800 57229110 2940 2925 2960 2925 6204
494 20250508 105700 39011880 2925 2925 2925 2925 1365
495 20250508 105600 35019255 2925 2925 2925 2925 0
496 20250508 105500 35019255 2925 2925 2925 2925 150
497 20250508 105400 34580505 2925 2925 2925 2925 0
498 20250508 105300 34580505 2925 2920 2925 2920 30
499 20250508 105200 34492805 2925 2925 2925 2925 0
500 20250508 105100 34492805 2925 2925 2925 2925 0
501 20250508 105000 34492805 2925 2925 2925 2925 0
502 20250508 104900 34492805 2925 2925 2925 2925 0
503 20250508 104800 34492805 2925 2925 2925 2925 0
504 20250508 104700 34492805 2925 2925 2925 2925 0
505 20250508 104600 34492805 2925 2920 2925 2920 686
506 20250508 104500 32486305 2915 2915 2915 2915 0
507 20250508 104400 32486305 2915 2915 2915 2915 0
508 20250508 104300 32486305 2915 2915 2915 2915 14
509 20250508 104200 32445495 2925 2925 2925 2925 0
510 20250508 104100 32445495 2925 2925 2925 2925 0
511 20250508 104000 32445495 2925 2925 2925 2925 0
512 20250508 103900 32445495 2925 2925 2925 2925 0
513 20250508 103800 32445495 2925 2920 2925 2920 19
514 20250508 103700 32389925 2925 2925 2925 2925 0
515 20250508 103600 32389925 2925 2925 2925 2925 100
516 20250508 103500 32097425 2925 2925 2925 2925 0
517 20250508 103400 32097425 2925 2925 2925 2925 0
518 20250508 103300 32097425 2925 2925 2925 2925 0
519 20250508 103200 32097425 2925 2925 2925 2925 0
520 20250508 103100 32097425 2925 2925 2925 2925 0
521 20250508 103000 32097425 2925 2925 2925 2925 0
522 20250508 102900 32097425 2925 2925 2925 2925 0
523 20250508 102800 32097425 2925 2925 2925 2925 242
524 20250508 102700 31389575 2925 2920 2925 2920 2000
525 20250508 102600 25540735 2920 2920 2920 2920 1
526 20250508 102500 25537815 2920 2910 2920 2910 1058
527 20250508 102400 22449165 2885 2885 2885 2885 10
528 20250508 102300 22420315 2885 2920 2920 2885 70
529 20250508 102200 22218125 2915 2915 2915 2915 105
530 20250508 102100 21912050 2915 2905 2915 2905 1895
531 20250508 102000 16390970 2910 2910 2910 2910 0
532 20250508 101900 16390970 2910 2910 2910 2910 0
533 20250508 101800 16390970 2910 2910 2910 2910 0
534 20250508 101700 16390970 2910 2910 2910 2910 0
535 20250508 101600 16390970 2910 2910 2910 2910 19
536 20250508 101500 16335680 2910 2910 2910 2910 0
537 20250508 101400 16335680 2910 2910 2910 2910 39
538 20250508 101300 16222190 2910 2910 2910 2910 1
539 20250508 101200 16219280 2910 2910 2910 2910 0
540 20250508 101100 16219280 2910 2910 2910 2910 0
541 20250508 101000 16219280 2910 2905 2910 2905 37
542 20250508 100900 16111755 2885 2885 2885 2885 0
543 20250508 100800 16111755 2885 2895 2895 2885 96
544 20250508 100700 15834125 2895 2895 2895 2895 0
545 20250508 100600 15834125 2895 2895 2895 2895 0
546 20250508 100500 15834125 2895 2895 2895 2895 0
547 20250508 100400 15834125 2895 2895 2895 2895 0
548 20250508 100300 15834125 2895 2895 2895 2895 16
549 20250508 100200 15787805 2910 2910 2910 2910 0
550 20250508 100100 15787805 2910 2910 2910 2910 0
551 20250508 100000 15787805 2910 2910 2910 2910 0
552 20250508 095900 15787805 2910 2895 2910 2895 289
553 20250508 095800 14947850 2895 2895 2895 2895 0
554 20250508 095700 14947850 2895 2895 2895 2895 0
555 20250508 095600 14947850 2895 2895 2895 2895 0
556 20250508 095500 14947850 2895 2895 2895 2895 0
557 20250508 095400 14947850 2895 2895 2895 2895 19
558 20250508 095300 14892845 2880 2880 2880 2880 0
559 20250508 095200 14892845 2880 2890 2890 2880 116
560 20250508 095100 14558595 2895 2895 2895 2895 0
561 20250508 095000 14558595 2895 2895 2895 2895 0
562 20250508 094900 14558595 2895 2895 2895 2895 0
563 20250508 094800 14558595 2895 2895 2895 2895 0
564 20250508 094700 14558595 2895 2895 2895 2895 0
565 20250508 094600 14558595 2895 2895 2895 2895 0
566 20250508 094500 14558595 2895 2895 2895 2895 10
567 20250508 094400 14529645 2895 2895 2895 2895 0
568 20250508 094300 14529645 2895 2895 2895 2895 38
569 20250508 094200 14419635 2900 2900 2900 2900 10
570 20250508 094100 14390635 2880 2880 2880 2880 0
571 20250508 094000 14390635 2880 2900 2900 2880 1730
572 20250508 093900 9401895 2905 2905 2905 2905 318
573 20250508 093800 8478105 2905 2905 2905 2905 82
574 20250508 093700 8239895 2905 2905 2905 2905 0
575 20250508 093600 8239895 2905 2905 2905 2905 0
576 20250508 093500 8239895 2905 2905 2905 2905 0
577 20250508 093400 8239895 2905 2905 2905 2905 0
578 20250508 093300 8239895 2905 2905 2905 2905 0
579 20250508 093200 8239895 2905 2905 2905 2905 19
580 20250508 093100 8184700 2885 2885 2885 2885 41
581 20250508 093000 8066415 2885 2885 2885 2885 0
582 20250508 092900 8066415 2885 2885 2885 2885 0
583 20250508 092800 8066415 2885 2885 2885 2885 38
584 20250508 092700 7956785 2885 2885 2885 2885 1
585 20250508 092600 7953900 2885 2885 2885 2885 1
586 20250508 092500 7951015 2885 2885 2885 2885 0
587 20250508 092400 7951015 2885 2885 2885 2885 0
588 20250508 092300 7951015 2885 2885 2885 2885 167
589 20250508 092200 7469220 2885 2890 2890 2885 833
590 20250508 092100 5064765 2905 2905 2905 2905 30
591 20250508 092000 4977615 2915 2915 2915 2915 0
592 20250508 091900 4977615 2915 2915 2915 2915 0
593 20250508 091800 4977615 2915 2915 2915 2915 0
594 20250508 091700 4977615 2915 2915 2915 2915 1
595 20250508 091600 4974700 2890 2890 2890 2890 0
596 20250508 091500 4974700 2890 2890 2890 2890 0
597 20250508 091400 4974700 2890 2890 2890 2890 0
598 20250508 091300 4974700 2890 2890 2890 2890 0
599 20250508 091200 4974700 2890 2895 2895 2890 48
600 20250508 091100 4835805 2915 2915 2915 2915 0
601 20250508 091000 4835805 2915 2910 2915 2910 18
602 20250508 090900 4783355 2890 2890 2890 2890 20
603 20250508 090800 4725555 2910 2910 2915 2910 31
604 20250508 090700 4635315 2915 2895 2915 2895 30
605 20250508 090600 4548085 2865 2865 2865 2865 1
606 20250508 090500 4545220 2845 2825 2880 2825 985
607 20250508 090400 1756250 2810 2810 2810 2810 0
608 20250508 090300 1756250 2810 2810 2810 2810 0
609 20250508 090200 1756250 2810 2810 2810 2810 0
610 20250508 090100 1756250 2810 2810 2810 2810 0
611 20250508 090000 1756250 2810 2810 2810 2810 625