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
040420/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,611 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190900,141565805,5930,5930,5930,5930,65
20250508,190800,141565805,5930,5930,5930,5930,0
20250508,190700,141565805,5930,5930,5930,5930,0
20250508,190600,141565805,5930,5930,5930,5930,0
20250508,190500,141565805,5930,5930,5930,5930,0
20250508,190400,141565805,5930,5930,5930,5930,0
20250508,190300,141565805,5930,5930,5930,5930,0
20250508,190200,141565805,5930,5930,5930,5930,0
20250508,190100,141565805,5930,5930,5930,5930,0
20250508,190000,141565805,5930,5930,5930,5930,0
20250508,185900,141565805,5930,5930,5930,5930,0
20250508,185800,141565805,5930,5930,5930,5930,0
20250508,185700,141565805,5930,5930,5930,5930,0
20250508,185600,141565805,5930,5930,5930,5930,0
20250508,185500,141565805,5930,5930,5930,5930,0
20250508,185400,141565805,5930,5930,5930,5930,0
20250508,185300,141565805,5930,5930,5930,5930,0
20250508,185200,141565805,5930,5930,5930,5930,0
20250508,185100,141565805,5930,5930,5930,5930,0
20250508,185000,141565805,5930,5930,5930,5930,0
20250508,184900,141565805,5930,5930,5930,5930,0
20250508,184800,141565805,5930,5930,5930,5930,0
20250508,184700,141565805,5930,5930,5930,5930,0
20250508,184600,141565805,5930,5930,5930,5930,0
20250508,184500,141565805,5930,5930,5930,5930,0
20250508,184400,141565805,5930,5930,5930,5930,0
20250508,184300,141565805,5930,5930,5930,5930,0
20250508,184200,141565805,5930,5930,5930,5930,0
20250508,184100,141565805,5930,5930,5930,5930,0
20250508,184000,141565805,5930,5930,5930,5930,0
20250508,183900,141565805,5930,5930,5930,5930,65
20250508,183800,141565805,5930,5930,5930,5930,0
20250508,183700,141565805,5930,5930,5930,5930,0
20250508,183600,141565805,5930,5930,5930,5930,0
20250508,183500,141565805,5930,5930,5930,5930,0
20250508,183400,141565805,5930,5930,5930,5930,0
20250508,183300,141565805,5930,5930,5930,5930,0
20250508,183200,141565805,5930,5930,5930,5930,0
20250508,183100,141565805,5930,5930,5930,5930,0
20250508,183000,141565805,5930,5930,5930,5930,0
20250508,182900,141565805,5930,5930,5930,5930,0
20250508,182800,141565805,5930,5930,5930,5930,0
20250508,182700,141565805,5930,5930,5930,5930,0
20250508,182600,141565805,5930,5930,5930,5930,0
20250508,182500,141565805,5930,5930,5930,5930,0
20250508,182400,141565805,5930,5930,5930,5930,0
20250508,182300,141565805,5930,5930,5930,5930,0
20250508,182200,141565805,5930,5930,5930,5930,0
20250508,182100,141565805,5930,5930,5930,5930,0
20250508,182000,141565805,5930,5930,5930,5930,0
20250508,181900,141565805,5930,5930,5930,5930,0
20250508,181800,141565805,5930,5930,5930,5930,0
20250508,181700,141565805,5930,5930,5930,5930,0
20250508,181600,141565805,5930,5930,5930,5930,0
20250508,181500,141565805,5930,5930,5930,5930,0
20250508,181400,141565805,5930,5930,5930,5930,0
20250508,181300,141565805,5930,5930,5930,5930,0
20250508,181200,141565805,5930,5930,5930,5930,0
20250508,181100,141565805,5930,5930,5930,5930,0
20250508,181000,141565805,5930,5930,5930,5930,0
20250508,180900,141565805,5930,5930,5930,5930,65
20250508,180800,141565805,5930,5930,5930,5930,0
20250508,180700,141565805,5930,5930,5930,5930,0
20250508,180600,141565805,5930,5930,5930,5930,0
20250508,180500,141565805,5930,5930,5930,5930,0
20250508,180400,141565805,5930,5930,5930,5930,0
20250508,180300,141565805,5930,5930,5930,5930,0
20250508,180200,141565805,5930,5930,5930,5930,0
20250508,180100,141565805,5930,5930,5930,5930,0
20250508,180000,141565805,5930,5930,5930,5930,0
20250508,175900,141565805,5930,5930,5930,5930,0
20250508,175800,141565805,5930,5930,5930,5930,0
20250508,175700,141565805,5930,5930,5930,5930,0
20250508,175600,141565805,5930,5930,5930,5930,0
20250508,175500,141565805,5930,5930,5930,5930,0
20250508,175400,141565805,5930,5930,5930,5930,0
20250508,175300,141565805,5930,5930,5930,5930,0
20250508,175200,141565805,5930,5930,5930,5930,0
20250508,175100,141565805,5930,5930,5930,5930,0
20250508,175000,141565805,5930,5930,5930,5930,0
20250508,174900,141565805,5930,5930,5930,5930,0
20250508,174800,141565805,5930,5930,5930,5930,0
20250508,174700,141565805,5930,5930,5930,5930,0
20250508,174600,141565805,5930,5930,5930,5930,0
20250508,174500,141565805,5930,5930,5930,5930,0
20250508,174400,141565805,5930,5930,5930,5930,0
20250508,174300,141565805,5930,5930,5930,5930,0
20250508,174200,141565805,5930,5930,5930,5930,0
20250508,174100,141565805,5930,5930,5930,5930,0
20250508,174000,141565805,5930,5930,5930,5930,0
20250508,173900,141565805,5930,5930,5930,5930,65
20250508,173800,141565805,5930,5930,5930,5930,0
20250508,173700,141565805,5930,5930,5930,5930,0
20250508,173600,141565805,5930,5930,5930,5930,0
20250508,173500,141565805,5930,5930,5930,5930,0
20250508,173400,141565805,5930,5930,5930,5930,0
20250508,173300,141565805,5930,5930,5930,5930,0
20250508,173200,141565805,5930,5930,5930,5930,0
20250508,173100,141565805,5930,5930,5930,5930,0
20250508,173000,141565805,5930,5930,5930,5930,0
20250508,172900,141565805,5930,5930,5930,5930,0
20250508,172800,141565805,5930,5930,5930,5930,0
20250508,172700,141565805,5930,5930,5930,5930,0
20250508,172600,141565805,5930,5930,5930,5930,0
20250508,172500,141565805,5930,5930,5930,5930,0
20250508,172400,141565805,5930,5930,5930,5930,0
20250508,172300,141565805,5930,5930,5930,5930,0
20250508,172200,141565805,5930,5930,5930,5930,0
20250508,172100,141565805,5930,5930,5930,5930,0
20250508,172000,141565805,5930,5930,5930,5930,0
20250508,171900,141565805,5930,5930,5930,5930,0
20250508,171800,141565805,5930,5930,5930,5930,0
20250508,171700,141565805,5930,5930,5930,5930,0
20250508,171600,141565805,5930,5930,5930,5930,0
20250508,171500,141565805,5930,5930,5930,5930,0
20250508,171400,141565805,5930,5930,5930,5930,0
20250508,171300,141565805,5930,5930,5930,5930,0
20250508,171200,141565805,5930,5930,5930,5930,0
20250508,171100,141565805,5930,5930,5930,5930,0
20250508,171000,141565805,5930,5930,5930,5930,0
20250508,170900,141565805,5930,5930,5930,5930,65
20250508,170800,141565805,5930,5930,5930,5930,0
20250508,170700,141565805,5930,5930,5930,5930,0
20250508,170600,141565805,5930,5930,5930,5930,0
20250508,170500,141565805,5930,5930,5930,5930,0
20250508,170400,141565805,5930,5930,5930,5930,0
20250508,170300,141565805,5930,5930,5930,5930,0
20250508,170200,141565805,5930,5930,5930,5930,0
20250508,170100,141565805,5930,5930,5930,5930,0
20250508,170000,141565805,5930,5930,5930,5930,0
20250508,165900,141565805,5930,5930,5930,5930,0
20250508,165800,141565805,5930,5930,5930,5930,0
20250508,165700,141565805,5930,5930,5930,5930,0
20250508,165600,141565805,5930,5930,5930,5930,0
20250508,165500,141565805,5930,5930,5930,5930,0
20250508,165400,141565805,5930,5930,5930,5930,0
20250508,165300,141565805,5930,5930,5930,5930,0
20250508,165200,141565805,5930,5930,5930,5930,0
20250508,165100,141565805,5930,5930,5930,5930,0
20250508,165000,141565805,5930,5930,5930,5930,0
20250508,164900,141565805,5930,5930,5930,5930,0
20250508,164800,141565805,5930,5930,5930,5930,0
20250508,164700,141565805,5930,5930,5930,5930,0
20250508,164600,141565805,5930,5930,5930,5930,0
20250508,164500,141565805,5930,5930,5930,5930,0
20250508,164400,141565805,5930,5930,5930,5930,0
20250508,164300,141565805,5930,5930,5930,5930,0
20250508,164200,141565805,5930,5930,5930,5930,0
20250508,164100,141565805,5930,5930,5930,5930,0
20250508,164000,141565805,5930,5930,5930,5930,0
20250508,163900,141565805,5930,5930,5930,5930,65
20250508,163800,141565805,5930,5930,5930,5930,0
20250508,163700,141565805,5930,5930,5930,5930,0
20250508,163600,141565805,5930,5930,5930,5930,0
20250508,163500,141565805,5930,5930,5930,5930,0
20250508,163400,141565805,5930,5930,5930,5930,0
20250508,163300,141565805,5930,5930,5930,5930,0
20250508,163200,141565805,5930,5930,5930,5930,0
20250508,163100,141565805,5930,5930,5930,5930,0
20250508,163000,141565805,5930,5930,5930,5930,0
20250508,162900,141565805,5930,5930,5930,5930,0
20250508,162800,141565805,5930,5930,5930,5930,0
20250508,162700,141565805,5930,5930,5930,5930,0
20250508,162600,141565805,5930,5930,5930,5930,0
20250508,162500,141565805,5930,5930,5930,5930,0
20250508,162400,141565805,5930,5930,5930,5930,0
20250508,162300,141565805,5930,5930,5930,5930,0
20250508,162200,141565805,5930,5930,5930,5930,0
20250508,162100,141565805,5930,5930,5930,5930,0
20250508,162000,141565805,5930,5930,5930,5930,0
20250508,161900,141565805,5930,5930,5930,5930,0
20250508,161800,141565805,5930,5930,5930,5930,0
20250508,161700,141565805,5930,5930,5930,5930,0
20250508,161600,141565805,5930,5930,5930,5930,0
20250508,161500,141565805,5930,5930,5930,5930,0
20250508,161400,141565805,5930,5930,5930,5930,0
20250508,161300,141565805,5930,5930,5930,5930,0
20250508,161200,141565805,5930,5930,5930,5930,0
20250508,161100,141565805,5930,5930,5930,5930,0
20250508,161000,141565805,5930,5930,5930,5930,0
20250508,160900,141565805,5930,5930,5930,5930,65
20250508,160800,141565805,5930,5930,5930,5930,0
20250508,160700,141565805,5930,5930,5930,5930,0
20250508,160600,141565805,5930,5930,5930,5930,0
20250508,160500,141565805,5930,5930,5930,5930,0
20250508,160400,141565805,5930,5930,5930,5930,0
20250508,160300,141565805,5930,5930,5930,5930,0
20250508,160200,141565805,5930,5930,5930,5930,0
20250508,160100,141565805,5930,5930,5930,5930,0
20250508,160000,141565805,5930,5930,5930,5930,0
20250508,155900,141565805,5930,5930,5930,5930,0
20250508,155800,141565805,5930,5930,5930,5930,0
20250508,155700,141565805,5930,5930,5930,5930,0
20250508,155600,141565805,5930,5930,5930,5930,0
20250508,155500,141565805,5930,5930,5930,5930,0
20250508,155400,141565805,5930,5930,5930,5930,0
20250508,155300,141565805,5930,5930,5930,5930,0
20250508,155200,141565805,5930,5930,5930,5930,0
20250508,155100,141565805,5930,5930,5930,5930,0
20250508,155000,141565805,5930,5930,5930,5930,0
20250508,154900,141565805,5930,5930,5930,5930,0
20250508,154800,141565805,5930,5930,5930,5930,0
20250508,154700,141565805,5930,5930,5930,5930,0
20250508,154600,141565805,5930,5930,5930,5930,0
20250508,154500,141565805,5930,5930,5930,5930,0
20250508,154400,141565805,5930,5930,5930,5930,0
20250508,154300,141565805,5930,5930,5930,5930,0
20250508,154200,141565805,5930,5930,5930,5930,0
20250508,154100,141565805,5930,5930,5930,5930,0
20250508,154000,141565805,5930,5930,5930,5930,0
20250508,153900,141565805,5930,5930,5930,5930,65
20250508,153800,141565805,5930,5930,5930,5930,0
20250508,153700,141565805,5930,5930,5930,5930,0
20250508,153600,141565805,5930,5930,5930,5930,0
20250508,153500,141565805,5930,5930,5930,5930,0
20250508,153400,141565805,5930,5930,5930,5930,0
20250508,153300,141565805,5930,5930,5930,5930,0
20250508,153200,141565805,5930,5930,5930,5930,0
20250508,153100,141565805,5930,5930,5930,5930,0
20250508,153000,141565805,5930,5930,5930,5930,65
20250508,152900,141180355,5910,5910,5910,5910,0
20250508,152800,141180355,5910,5910,5910,5910,0
20250508,152700,141180355,5910,5910,5910,5910,0
20250508,152600,141180355,5910,5910,5910,5910,0
20250508,152500,141180355,5910,5910,5910,5910,0
20250508,152400,141180355,5910,5910,5910,5910,0
20250508,152300,141180355,5910,5910,5910,5910,0
20250508,152200,141180355,5910,5910,5910,5910,0
20250508,152100,141180355,5910,5910,5910,5910,0
20250508,152000,141180355,5910,5910,5910,5910,0
20250508,151900,141180355,5910,5910,5910,5910,0
20250508,151800,141180355,5910,5910,5910,5910,0
20250508,151700,141180355,5910,5910,5910,5910,0
20250508,151600,141180355,5910,5910,5910,5910,0
20250508,151500,141180355,5910,5910,5910,5910,0
20250508,151400,141180355,5910,5910,5910,5910,0
20250508,151300,141180355,5910,5910,5910,5910,10
20250508,151200,141121255,5910,5910,5910,5910,0
20250508,151100,141121255,5910,5910,5910,5910,0
20250508,151000,141121255,5910,5910,5910,5910,11
20250508,150900,141056245,5920,5920,5920,5920,10
20250508,150800,140997045,5920,5920,5920,5920,66
20250508,150700,140606325,5920,5920,5920,5920,0
20250508,150600,140606325,5920,5920,5920,5920,10
20250508,150500,140547125,5920,5920,5920,5920,300
20250508,150400,138771125,5920,5900,5920,5900,9400
20250508,150300,83309125,5910,5910,5910,5910,1864
20250508,150200,72292885,5910,5910,5910,5910,2
20250508,150100,72281065,5910,5910,5910,5910,0
20250508,150000,72281065,5910,5910,5910,5910,0
20250508,145900,72281065,5910,5910,5910,5910,40
20250508,145800,72044665,5910,5910,5910,5910,1
20250508,145700,72038755,5920,5920,5920,5920,1
20250508,145600,72032835,5920,5920,5920,5920,0
20250508,145500,72032835,5920,5920,5920,5920,0
20250508,145400,72032835,5920,5920,5920,5920,0
20250508,145300,72032835,5920,5920,5920,5920,0
20250508,145200,72032835,5920,5920,5920,5920,0
20250508,145100,72032835,5920,5920,5920,5920,0
20250508,145000,72032835,5920,5920,5920,5920,0
20250508,144900,72032835,5920,5920,5920,5920,13
20250508,144800,71955875,5920,5920,5920,5920,0
20250508,144700,71955875,5920,5920,5920,5920,0
20250508,144600,71955875,5920,5920,5920,5920,0
20250508,144500,71955875,5920,5920,5920,5920,0
20250508,144400,71955875,5920,5920,5920,5920,20
20250508,144300,71837475,5920,5920,5920,5920,0
20250508,144200,71837475,5920,5920,5920,5920,0
20250508,144100,71837475,5920,5920,5920,5920,0
20250508,144000,71837475,5920,5920,5920,5920,0
20250508,143900,71837475,5920,5920,5920,5920,20
20250508,143800,71719075,5920,5920,5920,5920,41
20250508,143700,71476355,5920,5920,5920,5920,60
20250508,143600,71121155,5920,5920,5920,5910,212
20250508,143500,69866135,5920,5920,5920,5920,60
20250508,143400,69510935,5910,5910,5910,5910,86
20250508,143300,69002675,5910,5910,5910,5910,0
20250508,143200,69002675,5910,5910,5910,5910,0
20250508,143100,69002675,5910,5910,5910,5910,0
20250508,143000,69002675,5910,5910,5910,5910,0
20250508,142900,69002675,5910,5910,5910,5910,0
20250508,142800,69002675,5910,5910,5910,5910,0
20250508,142700,69002675,5910,5910,5910,5910,0
20250508,142600,69002675,5910,5910,5910,5910,0
20250508,142500,69002675,5910,5910,5910,5910,0
20250508,142400,69002675,5910,5910,5910,5910,0
20250508,142300,69002675,5910,5910,5910,5910,0
20250508,142200,69002675,5910,5910,5910,5910,0
20250508,142100,69002675,5910,5910,5910,5910,0
20250508,142000,69002675,5910,5910,5910,5910,20
20250508,141900,68884475,5920,5920,5920,5920,0
20250508,141800,68884475,5920,5920,5920,5920,0
20250508,141700,68884475,5920,5920,5920,5920,0
20250508,141600,68884475,5920,5920,5920,5920,20
20250508,141500,68766075,5920,5920,5920,5920,0
20250508,141400,68766075,5920,5920,5920,5920,30
20250508,141300,68588475,5910,5910,5910,5910,0
20250508,141200,68588475,5910,5910,5910,5910,0
20250508,141100,68588475,5910,5910,5910,5910,3
20250508,141000,68570745,5910,5910,5910,5910,0
20250508,140900,68570745,5910,5910,5910,5910,0
20250508,140800,68570745,5910,5915,5915,5910,50
20250508,140700,68275220,5920,5920,5920,5920,0
20250508,140600,68275220,5920,5920,5920,5920,0
20250508,140500,68275220,5920,5920,5920,5920,0
20250508,140400,68275220,5920,5920,5920,5920,0
20250508,140300,68275220,5920,5920,5920,5920,0
20250508,140200,68275220,5920,5920,5920,5920,0
20250508,140100,68275220,5920,5920,5920,5920,0
20250508,140000,68275220,5920,5920,5920,5920,0
20250508,135900,68275220,5920,5920,5920,5920,0
20250508,135800,68275220,5920,5920,5920,5920,0
20250508,135700,68275220,5920,5920,5920,5920,1005
20250508,135600,62325620,5920,5920,5920,5920,0
20250508,135500,62325620,5920,5920,5920,5920,15
20250508,135400,62236820,5920,5920,5920,5920,0
20250508,135300,62236820,5920,5920,5920,5920,0
20250508,135200,62236820,5920,5920,5920,5920,0
20250508,135100,62236820,5920,5920,5920,5920,0
20250508,135000,62236820,5920,5920,5920,5920,0
20250508,134900,62236820,5920,5920,5920,5920,0
20250508,134800,62236820,5920,5920,5920,5920,0
20250508,134700,62236820,5920,5920,5920,5920,0
20250508,134600,62236820,5920,5920,5920,5920,0
20250508,134500,62236820,5920,5920,5920,5920,0
20250508,134400,62236820,5920,5920,5920,5920,0
20250508,134300,62236820,5920,5920,5920,5920,0
20250508,134200,62236820,5920,5920,5920,5920,34
20250508,134100,62035540,5910,5910,5910,5910,0
20250508,134000,62035540,5910,5910,5910,5910,0
20250508,133900,62035540,5910,5910,5910,5910,0
20250508,133800,62035540,5910,5910,5910,5910,0
20250508,133700,62035540,5910,5910,5910,5910,0
20250508,133600,62035540,5910,5910,5910,5910,0
20250508,133500,62035540,5910,5910,5910,5910,0
20250508,133400,62035540,5910,5910,5910,5910,0
20250508,133300,62035540,5910,5910,5910,5910,0
20250508,133200,62035540,5910,5910,5910,5910,1000
20250508,133100,56125540,5910,5910,5910,5910,0
20250508,133000,56125540,5910,5910,5910,5910,0
20250508,132900,56125540,5910,5910,5910,5910,0
20250508,132800,56125540,5910,5910,5910,5910,1
20250508,132700,56119630,5900,5900,5900,5900,20
20250508,132600,56001630,5900,5900,5900,5900,0
20250508,132500,56001630,5900,5900,5900,5900,0
20250508,132400,56001630,5900,5900,5900,5900,0
20250508,132300,56001630,5900,5900,5900,5900,0
20250508,132200,56001630,5900,5900,5900,5900,0
20250508,132100,56001630,5900,5900,5900,5900,0
20250508,132000,56001630,5900,5900,5900,5900,0
20250508,131900,56001630,5900,5900,5900,5900,0
20250508,131800,56001630,5900,5900,5900,5900,0
20250508,131700,56001630,5900,5900,5900,5900,0
20250508,131600,56001630,5900,5900,5900,5900,0
20250508,131500,56001630,5900,5900,5900,5900,0
20250508,131400,56001630,5900,5900,5900,5900,0
20250508,131300,56001630,5900,5900,5900,5900,0
20250508,131200,56001630,5900,5900,5900,5900,0
20250508,131100,56001630,5900,5900,5900,5900,0
20250508,131000,56001630,5900,5900,5900,5900,0
20250508,130900,56001630,5900,5900,5900,5900,1
20250508,130800,55995730,5910,5910,5910,5910,0
20250508,130700,55995730,5910,5910,5910,5910,30
20250508,130600,55818430,5900,5900,5900,5900,0
20250508,130500,55818430,5900,5900,5900,5900,50
20250508,130400,55523430,5900,5900,5900,5900,0
20250508,130300,55523430,5900,5900,5900,5900,0
20250508,130200,55523430,5900,5900,5900,5900,1
20250508,130100,55517530,5910,5910,5910,5910,0
20250508,130000,55517530,5910,5910,5910,5910,0
20250508,125900,55517530,5910,5910,5910,5910,0
20250508,125800,55517530,5910,5910,5910,5910,0
20250508,125700,55517530,5910,5910,5910,5910,0
20250508,125600,55517530,5910,5910,5910,5910,0
20250508,125500,55517530,5910,5910,5910,5910,0
20250508,125400,55517530,5910,5910,5910,5910,5
20250508,125300,55487980,5900,5900,5900,5900,0
20250508,125200,55487980,5900,5900,5900,5900,0
20250508,125100,55487980,5900,5900,5900,5900,0
20250508,125000,55487980,5900,5900,5900,5900,0
20250508,124900,55487980,5900,5900,5900,5900,0
20250508,124800,55487980,5900,5900,5900,5900,99
20250508,124700,54903880,5910,5910,5910,5910,0
20250508,124600,54903880,5910,5910,5910,5910,82
20250508,124500,54419260,5900,5900,5900,5900,0
20250508,124400,54419260,5900,5900,5900,5900,65
20250508,124300,54035760,5910,5910,5910,5910,1
20250508,124200,54029850,5910,5910,5910,5910,0
20250508,124100,54029850,5910,5910,5910,5910,1
20250508,124000,54023940,5910,5910,5910,5910,0
20250508,123900,54023940,5910,5900,5910,5900,15
20250508,123800,53935300,5900,5910,5910,5900,26
20250508,123700,53781790,5910,5910,5910,5910,0
20250508,123600,53781790,5910,5910,5910,5910,0
20250508,123500,53781790,5910,5920,5920,5910,26
20250508,123400,53628120,5910,5920,5920,5910,90
20250508,123300,53095380,5910,5910,5910,5910,0
20250508,123200,53095380,5910,5910,5910,5910,0
20250508,123100,53095380,5910,5910,5910,5910,0
20250508,123000,53095380,5910,5910,5910,5910,0
20250508,122900,53095380,5910,5910,5910,5910,0
20250508,122800,53095380,5910,5910,5910,5910,0
20250508,122700,53095380,5910,5910,5910,5910,0
20250508,122600,53095380,5910,5910,5910,5910,0
20250508,122500,53095380,5910,5910,5910,5910,0
20250508,122400,53095380,5910,5910,5910,5910,0
20250508,122300,53095380,5910,5910,5910,5910,0
20250508,122200,53095380,5910,5910,5910,5910,0
20250508,122100,53095380,5910,5910,5910,5910,0
20250508,122000,53095380,5910,5910,5910,5910,0
20250508,121900,53095380,5910,5910,5910,5910,0
20250508,121800,53095380,5910,5910,5910,5910,0
20250508,121700,53095380,5910,5910,5910,5910,0
20250508,121600,53095380,5910,5910,5910,5910,261
20250508,121500,51552870,5900,5900,5900,5900,510
20250508,121400,48543870,5910,5910,5910,5910,0
20250508,121300,48543870,5910,5910,5910,5910,0
20250508,121200,48543870,5910,5910,5910,5910,0
20250508,121100,48543870,5910,5910,5910,5910,0
20250508,121000,48543870,5910,5910,5910,5910,0
20250508,120900,48543870,5910,5910,5910,5910,0
20250508,120800,48543870,5910,5910,5910,5910,0
20250508,120700,48543870,5910,5910,5910,5910,0
20250508,120600,48543870,5910,5910,5910,5910,87
20250508,120500,48029700,5910,5910,5910,5910,22
20250508,120400,47899680,5910,5910,5910,5910,2
20250508,120300,47887860,5910,5910,5910,5910,608
20250508,120200,44294580,5910,5910,5910,5910,0
20250508,120100,44294580,5910,5910,5910,5910,0
20250508,120000,44294580,5910,5910,5910,5910,50
20250508,115900,43999080,5910,5910,5910,5910,0
20250508,115800,43999080,5910,5910,5910,5910,0
20250508,115700,43999080,5910,5910,5910,5910,0
20250508,115600,43999080,5910,5910,5910,5910,0
20250508,115500,43999080,5910,5910,5910,5910,0
20250508,115400,43999080,5910,5910,5910,5910,0
20250508,115300,43999080,5910,5910,5910,5910,0
20250508,115200,43999080,5910,5910,5910,5910,0
20250508,115100,43999080,5910,5910,5910,5910,0
20250508,115000,43999080,5910,5910,5910,5910,361
20250508,114900,41865570,5900,5900,5900,5900,0
20250508,114800,41865570,5900,5900,5900,5900,578
20250508,114700,38455370,5900,5905,5905,5900,226
20250508,114600,37121250,5905,5905,5905,5905,1
20250508,114500,37115345,5905,5900,5905,5900,936
20250508,114400,31592860,5900,5900,5900,5900,100
20250508,114300,31002860,5900,5900,5900,5900,426
20250508,114200,28489460,5900,5900,5900,5900,0
20250508,114100,28489460,5900,5900,5900,5900,0
20250508,114000,28489460,5900,5900,5900,5900,0
20250508,113900,28489460,5900,5900,5900,5900,3
20250508,113800,28471760,5895,5895,5895,5895,0
20250508,113700,28471760,5895,5895,5895,5895,0
20250508,113600,28471760,5895,5895,5895,5895,0
20250508,113500,28471760,5895,5895,5895,5895,0
20250508,113400,28471760,5895,5895,5895,5895,0
20250508,113300,28471760,5895,5895,5895,5895,2
20250508,113200,28459970,5895,5895,5895,5895,6
20250508,113100,28424600,5900,5900,5900,5900,0
20250508,113000,28424600,5900,5900,5900,5900,0
20250508,112900,28424600,5900,5900,5900,5900,0
20250508,112800,28424600,5900,5900,5900,5900,0
20250508,112700,28424600,5900,5900,5900,5900,0
20250508,112600,28424600,5900,5900,5900,5900,9
20250508,112500,28371500,5900,5900,5900,5900,3
20250508,112400,28353800,5900,5900,5900,5900,501
20250508,112300,25397900,5900,5900,5900,5900,0
20250508,112200,25397900,5900,5900,5900,5900,0
20250508,112100,25397900,5900,5900,5900,5900,0
20250508,112000,25397900,5900,5900,5900,5900,0
20250508,111900,25397900,5900,5900,5900,5900,0
20250508,111800,25397900,5900,5900,5900,5900,0
20250508,111700,25397900,5900,5900,5900,5900,254
20250508,111600,23899300,5900,5900,5900,5900,0
20250508,111500,23899300,5900,5900,5900,5900,0
20250508,111400,23899300,5900,5900,5900,5900,0
20250508,111300,23899300,5900,5900,5900,5900,0
20250508,111200,23899300,5900,5900,5900,5900,0
20250508,111100,23899300,5900,5900,5900,5900,10
20250508,111000,23840300,5900,5900,5900,5900,0
20250508,110900,23840300,5900,5900,5900,5900,0
20250508,110800,23840300,5900,5900,5900,5900,0
20250508,110700,23840300,5900,5900,5900,5900,0
20250508,110600,23840300,5900,5900,5900,5900,3
20250508,110500,23822600,5890,5890,5890,5890,0
20250508,110400,23822600,5890,5890,5890,5890,91
20250508,110300,23286610,5890,5890,5890,5890,1
20250508,110200,23280720,5890,5895,5895,5890,150
20250508,110100,22397140,5900,5900,5900,5900,0
20250508,110000,22397140,5900,5900,5900,5900,0
20250508,105900,22397140,5900,5900,5900,5900,0
20250508,105800,22397140,5900,5900,5900,5900,0
20250508,105700,22397140,5900,5900,5900,5900,0
20250508,105600,22397140,5900,5900,5900,5900,1
20250508,105500,22391240,5900,5900,5900,5900,0
20250508,105400,22391240,5900,5900,5900,5900,0
20250508,105300,22391240,5900,5900,5900,5900,0
20250508,105200,22391240,5900,5895,5900,5895,501
20250508,105100,19435345,5900,5900,5900,5900,0
20250508,105000,19435345,5900,5900,5900,5900,0
20250508,104900,19435345,5900,5900,5900,5900,0
20250508,104800,19435345,5900,5900,5900,5900,2
20250508,104700,19423545,5900,5900,5900,5900,23
20250508,104600,19287845,5895,5895,5895,5895,1
20250508,104500,19281950,5890,5890,5890,5890,0
20250508,104400,19281950,5890,5890,5890,5890,0
20250508,104300,19281950,5890,5890,5890,5890,0
20250508,104200,19281950,5890,5890,5890,5890,0
20250508,104100,19281950,5890,5890,5890,5890,0
20250508,104000,19281950,5890,5890,5890,5890,11
20250508,103900,19217160,5900,5900,5900,5900,0
20250508,103800,19217160,5900,5900,5900,5900,0
20250508,103700,19217160,5900,5900,5900,5900,0
20250508,103600,19217160,5900,5900,5900,5900,0
20250508,103500,19217160,5900,5900,5900,5900,6
20250508,103400,19181760,5900,5900,5900,5900,0
20250508,103300,19181760,5900,5900,5900,5900,0
20250508,103200,19181760,5900,5900,5900,5900,2
20250508,103100,19169960,5900,5900,5900,5900,2
20250508,103000,19158160,5890,5890,5890,5890,0
20250508,102900,19158160,5890,5890,5890,5890,0
20250508,102800,19158160,5890,5890,5890,5890,0
20250508,102700,19158160,5890,5890,5890,5890,0
20250508,102600,19158160,5890,5890,5890,5890,0
20250508,102500,19158160,5890,5890,5890,5890,9
20250508,102400,19105150,5890,5890,5890,5890,0
20250508,102300,19105150,5890,5890,5890,5890,0
20250508,102200,19105150,5890,5890,5890,5890,0
20250508,102100,19105150,5890,5890,5890,5890,0
20250508,102000,19105150,5890,5890,5890,5890,10
20250508,101900,19046250,5890,5890,5890,5890,0
20250508,101800,19046250,5890,5890,5890,5890,0
20250508,101700,19046250,5890,5890,5890,5890,0
20250508,101600,19046250,5890,5890,5890,5890,196
20250508,101500,17891810,5900,5900,5900,5900,17
20250508,101400,17791510,5890,5890,5890,5890,205
20250508,101300,16584060,5890,5890,5890,5890,17
20250508,101200,16483930,5890,5890,5890,5890,0
20250508,101100,16483930,5890,5890,5890,5890,11
20250508,101000,16419140,5890,5890,5890,5890,828
20250508,100900,11542220,5890,5890,5890,5890,1
20250508,100800,11536330,5890,5890,5890,5890,0
20250508,100700,11536330,5890,5890,5890,5890,1
20250508,100600,11530440,5890,5890,5890,5890,2
20250508,100500,11518660,5890,5890,5890,5890,0
20250508,100400,11518660,5890,5890,5890,5890,0
20250508,100300,11518660,5890,5890,5890,5890,1
20250508,100200,11512770,5890,5890,5890,5890,7
20250508,100100,11471540,5890,5890,5890,5890,0
20250508,100000,11471540,5890,5890,5890,5890,0
20250508,095900,11471540,5890,5890,5890,5890,100
20250508,095800,10882540,5890,5890,5890,5890,0
20250508,095700,10882540,5890,5890,5890,5890,0
20250508,095600,10882540,5890,5890,5890,5890,160
20250508,095500,9940140,5890,5890,5890,5890,0
20250508,095400,9940140,5890,5890,5890,5890,0
20250508,095300,9940140,5890,5890,5890,5890,100
20250508,095200,9351140,5890,5890,5890,5890,0
20250508,095100,9351140,5890,5890,5890,5890,20
20250508,095000,9233340,5885,5885,5885,5885,0
20250508,094900,9233340,5885,5885,5885,5885,1
20250508,094800,9227455,5885,5885,5885,5885,1
20250508,094700,9221570,5890,5890,5890,5890,0
20250508,094600,9221570,5890,5890,5890,5890,0
20250508,094500,9221570,5890,5890,5890,5890,2
20250508,094400,9209790,5890,5890,5890,5890,1
20250508,094300,9203900,5890,5890,5890,5890,10
20250508,094200,9145000,5890,5890,5890,5890,4
20250508,094100,9121440,5880,5880,5880,5880,0
20250508,094000,9121440,5880,5880,5880,5880,0
20250508,093900,9121440,5880,5880,5880,5880,0
20250508,093800,9121440,5880,5880,5880,5880,1
20250508,093700,9115560,5890,5890,5890,5890,0
20250508,093600,9115560,5890,5890,5890,5890,0
20250508,093500,9115560,5890,5890,5890,5890,10
20250508,093400,9056660,5890,5890,5890,5890,0
20250508,093300,9056660,5890,5890,5890,5890,508
20250508,093200,6064540,5890,5890,5890,5890,0
20250508,093100,6064540,5890,5890,5890,5890,1
20250508,093000,6058650,5890,5890,5890,5890,10
20250508,092900,5999750,5880,5880,5880,5880,10
20250508,092800,5940950,5880,5880,5880,5880,0
20250508,092700,5940950,5880,5880,5880,5880,0
20250508,092600,5940950,5880,5890,5890,5880,16
20250508,092500,5846860,5890,5890,5890,5890,0
20250508,092400,5846860,5890,5890,5890,5890,0
20250508,092300,5846860,5890,5890,5890,5890,1
20250508,092200,5840970,5890,5890,5890,5890,2
20250508,092100,5829190,5890,5890,5890,5890,0
20250508,092000,5829190,5890,5890,5890,5890,8
20250508,091900,5782070,5890,5890,5890,5890,0
20250508,091800,5782070,5890,5880,5890,5880,2
20250508,091700,5770300,5890,5890,5890,5890,0
20250508,091600,5770300,5890,5890,5890,5890,0
20250508,091500,5770300,5890,5890,5890,5890,3
20250508,091400,5752630,5890,5890,5890,5890,0
20250508,091300,5752630,5890,5900,5900,5890,823
20250508,091200,901150,5900,5900,5900,5900,0
20250508,091100,901150,5900,5900,5900,5900,0
20250508,091000,901150,5900,5900,5900,5900,0
20250508,090900,901150,5900,5900,5900,5900,0
20250508,090800,901150,5900,5900,5900,5900,1
20250508,090700,895250,5890,5890,5890,5890,0
20250508,090600,895250,5890,5890,5890,5890,5
20250508,090500,865800,5890,5890,5890,5890,139
20250508,090400,47090,5890,5890,5890,5890,5
20250508,090300,17640,5880,5880,5880,5880,0
20250508,090200,17640,5880,5880,5880,5880,0
20250508,090100,17640,5880,5880,5880,5880,0
20250508,090000,17640,5880,5880,5880,5880,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190900 141565805 5930 5930 5930 5930 65
3 20250508 190800 141565805 5930 5930 5930 5930 0
4 20250508 190700 141565805 5930 5930 5930 5930 0
5 20250508 190600 141565805 5930 5930 5930 5930 0
6 20250508 190500 141565805 5930 5930 5930 5930 0
7 20250508 190400 141565805 5930 5930 5930 5930 0
8 20250508 190300 141565805 5930 5930 5930 5930 0
9 20250508 190200 141565805 5930 5930 5930 5930 0
10 20250508 190100 141565805 5930 5930 5930 5930 0
11 20250508 190000 141565805 5930 5930 5930 5930 0
12 20250508 185900 141565805 5930 5930 5930 5930 0
13 20250508 185800 141565805 5930 5930 5930 5930 0
14 20250508 185700 141565805 5930 5930 5930 5930 0
15 20250508 185600 141565805 5930 5930 5930 5930 0
16 20250508 185500 141565805 5930 5930 5930 5930 0
17 20250508 185400 141565805 5930 5930 5930 5930 0
18 20250508 185300 141565805 5930 5930 5930 5930 0
19 20250508 185200 141565805 5930 5930 5930 5930 0
20 20250508 185100 141565805 5930 5930 5930 5930 0
21 20250508 185000 141565805 5930 5930 5930 5930 0
22 20250508 184900 141565805 5930 5930 5930 5930 0
23 20250508 184800 141565805 5930 5930 5930 5930 0
24 20250508 184700 141565805 5930 5930 5930 5930 0
25 20250508 184600 141565805 5930 5930 5930 5930 0
26 20250508 184500 141565805 5930 5930 5930 5930 0
27 20250508 184400 141565805 5930 5930 5930 5930 0
28 20250508 184300 141565805 5930 5930 5930 5930 0
29 20250508 184200 141565805 5930 5930 5930 5930 0
30 20250508 184100 141565805 5930 5930 5930 5930 0
31 20250508 184000 141565805 5930 5930 5930 5930 0
32 20250508 183900 141565805 5930 5930 5930 5930 65
33 20250508 183800 141565805 5930 5930 5930 5930 0
34 20250508 183700 141565805 5930 5930 5930 5930 0
35 20250508 183600 141565805 5930 5930 5930 5930 0
36 20250508 183500 141565805 5930 5930 5930 5930 0
37 20250508 183400 141565805 5930 5930 5930 5930 0
38 20250508 183300 141565805 5930 5930 5930 5930 0
39 20250508 183200 141565805 5930 5930 5930 5930 0
40 20250508 183100 141565805 5930 5930 5930 5930 0
41 20250508 183000 141565805 5930 5930 5930 5930 0
42 20250508 182900 141565805 5930 5930 5930 5930 0
43 20250508 182800 141565805 5930 5930 5930 5930 0
44 20250508 182700 141565805 5930 5930 5930 5930 0
45 20250508 182600 141565805 5930 5930 5930 5930 0
46 20250508 182500 141565805 5930 5930 5930 5930 0
47 20250508 182400 141565805 5930 5930 5930 5930 0
48 20250508 182300 141565805 5930 5930 5930 5930 0
49 20250508 182200 141565805 5930 5930 5930 5930 0
50 20250508 182100 141565805 5930 5930 5930 5930 0
51 20250508 182000 141565805 5930 5930 5930 5930 0
52 20250508 181900 141565805 5930 5930 5930 5930 0
53 20250508 181800 141565805 5930 5930 5930 5930 0
54 20250508 181700 141565805 5930 5930 5930 5930 0
55 20250508 181600 141565805 5930 5930 5930 5930 0
56 20250508 181500 141565805 5930 5930 5930 5930 0
57 20250508 181400 141565805 5930 5930 5930 5930 0
58 20250508 181300 141565805 5930 5930 5930 5930 0
59 20250508 181200 141565805 5930 5930 5930 5930 0
60 20250508 181100 141565805 5930 5930 5930 5930 0
61 20250508 181000 141565805 5930 5930 5930 5930 0
62 20250508 180900 141565805 5930 5930 5930 5930 65
63 20250508 180800 141565805 5930 5930 5930 5930 0
64 20250508 180700 141565805 5930 5930 5930 5930 0
65 20250508 180600 141565805 5930 5930 5930 5930 0
66 20250508 180500 141565805 5930 5930 5930 5930 0
67 20250508 180400 141565805 5930 5930 5930 5930 0
68 20250508 180300 141565805 5930 5930 5930 5930 0
69 20250508 180200 141565805 5930 5930 5930 5930 0
70 20250508 180100 141565805 5930 5930 5930 5930 0
71 20250508 180000 141565805 5930 5930 5930 5930 0
72 20250508 175900 141565805 5930 5930 5930 5930 0
73 20250508 175800 141565805 5930 5930 5930 5930 0
74 20250508 175700 141565805 5930 5930 5930 5930 0
75 20250508 175600 141565805 5930 5930 5930 5930 0
76 20250508 175500 141565805 5930 5930 5930 5930 0
77 20250508 175400 141565805 5930 5930 5930 5930 0
78 20250508 175300 141565805 5930 5930 5930 5930 0
79 20250508 175200 141565805 5930 5930 5930 5930 0
80 20250508 175100 141565805 5930 5930 5930 5930 0
81 20250508 175000 141565805 5930 5930 5930 5930 0
82 20250508 174900 141565805 5930 5930 5930 5930 0
83 20250508 174800 141565805 5930 5930 5930 5930 0
84 20250508 174700 141565805 5930 5930 5930 5930 0
85 20250508 174600 141565805 5930 5930 5930 5930 0
86 20250508 174500 141565805 5930 5930 5930 5930 0
87 20250508 174400 141565805 5930 5930 5930 5930 0
88 20250508 174300 141565805 5930 5930 5930 5930 0
89 20250508 174200 141565805 5930 5930 5930 5930 0
90 20250508 174100 141565805 5930 5930 5930 5930 0
91 20250508 174000 141565805 5930 5930 5930 5930 0
92 20250508 173900 141565805 5930 5930 5930 5930 65
93 20250508 173800 141565805 5930 5930 5930 5930 0
94 20250508 173700 141565805 5930 5930 5930 5930 0
95 20250508 173600 141565805 5930 5930 5930 5930 0
96 20250508 173500 141565805 5930 5930 5930 5930 0
97 20250508 173400 141565805 5930 5930 5930 5930 0
98 20250508 173300 141565805 5930 5930 5930 5930 0
99 20250508 173200 141565805 5930 5930 5930 5930 0
100 20250508 173100 141565805 5930 5930 5930 5930 0
101 20250508 173000 141565805 5930 5930 5930 5930 0
102 20250508 172900 141565805 5930 5930 5930 5930 0
103 20250508 172800 141565805 5930 5930 5930 5930 0
104 20250508 172700 141565805 5930 5930 5930 5930 0
105 20250508 172600 141565805 5930 5930 5930 5930 0
106 20250508 172500 141565805 5930 5930 5930 5930 0
107 20250508 172400 141565805 5930 5930 5930 5930 0
108 20250508 172300 141565805 5930 5930 5930 5930 0
109 20250508 172200 141565805 5930 5930 5930 5930 0
110 20250508 172100 141565805 5930 5930 5930 5930 0
111 20250508 172000 141565805 5930 5930 5930 5930 0
112 20250508 171900 141565805 5930 5930 5930 5930 0
113 20250508 171800 141565805 5930 5930 5930 5930 0
114 20250508 171700 141565805 5930 5930 5930 5930 0
115 20250508 171600 141565805 5930 5930 5930 5930 0
116 20250508 171500 141565805 5930 5930 5930 5930 0
117 20250508 171400 141565805 5930 5930 5930 5930 0
118 20250508 171300 141565805 5930 5930 5930 5930 0
119 20250508 171200 141565805 5930 5930 5930 5930 0
120 20250508 171100 141565805 5930 5930 5930 5930 0
121 20250508 171000 141565805 5930 5930 5930 5930 0
122 20250508 170900 141565805 5930 5930 5930 5930 65
123 20250508 170800 141565805 5930 5930 5930 5930 0
124 20250508 170700 141565805 5930 5930 5930 5930 0
125 20250508 170600 141565805 5930 5930 5930 5930 0
126 20250508 170500 141565805 5930 5930 5930 5930 0
127 20250508 170400 141565805 5930 5930 5930 5930 0
128 20250508 170300 141565805 5930 5930 5930 5930 0
129 20250508 170200 141565805 5930 5930 5930 5930 0
130 20250508 170100 141565805 5930 5930 5930 5930 0
131 20250508 170000 141565805 5930 5930 5930 5930 0
132 20250508 165900 141565805 5930 5930 5930 5930 0
133 20250508 165800 141565805 5930 5930 5930 5930 0
134 20250508 165700 141565805 5930 5930 5930 5930 0
135 20250508 165600 141565805 5930 5930 5930 5930 0
136 20250508 165500 141565805 5930 5930 5930 5930 0
137 20250508 165400 141565805 5930 5930 5930 5930 0
138 20250508 165300 141565805 5930 5930 5930 5930 0
139 20250508 165200 141565805 5930 5930 5930 5930 0
140 20250508 165100 141565805 5930 5930 5930 5930 0
141 20250508 165000 141565805 5930 5930 5930 5930 0
142 20250508 164900 141565805 5930 5930 5930 5930 0
143 20250508 164800 141565805 5930 5930 5930 5930 0
144 20250508 164700 141565805 5930 5930 5930 5930 0
145 20250508 164600 141565805 5930 5930 5930 5930 0
146 20250508 164500 141565805 5930 5930 5930 5930 0
147 20250508 164400 141565805 5930 5930 5930 5930 0
148 20250508 164300 141565805 5930 5930 5930 5930 0
149 20250508 164200 141565805 5930 5930 5930 5930 0
150 20250508 164100 141565805 5930 5930 5930 5930 0
151 20250508 164000 141565805 5930 5930 5930 5930 0
152 20250508 163900 141565805 5930 5930 5930 5930 65
153 20250508 163800 141565805 5930 5930 5930 5930 0
154 20250508 163700 141565805 5930 5930 5930 5930 0
155 20250508 163600 141565805 5930 5930 5930 5930 0
156 20250508 163500 141565805 5930 5930 5930 5930 0
157 20250508 163400 141565805 5930 5930 5930 5930 0
158 20250508 163300 141565805 5930 5930 5930 5930 0
159 20250508 163200 141565805 5930 5930 5930 5930 0
160 20250508 163100 141565805 5930 5930 5930 5930 0
161 20250508 163000 141565805 5930 5930 5930 5930 0
162 20250508 162900 141565805 5930 5930 5930 5930 0
163 20250508 162800 141565805 5930 5930 5930 5930 0
164 20250508 162700 141565805 5930 5930 5930 5930 0
165 20250508 162600 141565805 5930 5930 5930 5930 0
166 20250508 162500 141565805 5930 5930 5930 5930 0
167 20250508 162400 141565805 5930 5930 5930 5930 0
168 20250508 162300 141565805 5930 5930 5930 5930 0
169 20250508 162200 141565805 5930 5930 5930 5930 0
170 20250508 162100 141565805 5930 5930 5930 5930 0
171 20250508 162000 141565805 5930 5930 5930 5930 0
172 20250508 161900 141565805 5930 5930 5930 5930 0
173 20250508 161800 141565805 5930 5930 5930 5930 0
174 20250508 161700 141565805 5930 5930 5930 5930 0
175 20250508 161600 141565805 5930 5930 5930 5930 0
176 20250508 161500 141565805 5930 5930 5930 5930 0
177 20250508 161400 141565805 5930 5930 5930 5930 0
178 20250508 161300 141565805 5930 5930 5930 5930 0
179 20250508 161200 141565805 5930 5930 5930 5930 0
180 20250508 161100 141565805 5930 5930 5930 5930 0
181 20250508 161000 141565805 5930 5930 5930 5930 0
182 20250508 160900 141565805 5930 5930 5930 5930 65
183 20250508 160800 141565805 5930 5930 5930 5930 0
184 20250508 160700 141565805 5930 5930 5930 5930 0
185 20250508 160600 141565805 5930 5930 5930 5930 0
186 20250508 160500 141565805 5930 5930 5930 5930 0
187 20250508 160400 141565805 5930 5930 5930 5930 0
188 20250508 160300 141565805 5930 5930 5930 5930 0
189 20250508 160200 141565805 5930 5930 5930 5930 0
190 20250508 160100 141565805 5930 5930 5930 5930 0
191 20250508 160000 141565805 5930 5930 5930 5930 0
192 20250508 155900 141565805 5930 5930 5930 5930 0
193 20250508 155800 141565805 5930 5930 5930 5930 0
194 20250508 155700 141565805 5930 5930 5930 5930 0
195 20250508 155600 141565805 5930 5930 5930 5930 0
196 20250508 155500 141565805 5930 5930 5930 5930 0
197 20250508 155400 141565805 5930 5930 5930 5930 0
198 20250508 155300 141565805 5930 5930 5930 5930 0
199 20250508 155200 141565805 5930 5930 5930 5930 0
200 20250508 155100 141565805 5930 5930 5930 5930 0
201 20250508 155000 141565805 5930 5930 5930 5930 0
202 20250508 154900 141565805 5930 5930 5930 5930 0
203 20250508 154800 141565805 5930 5930 5930 5930 0
204 20250508 154700 141565805 5930 5930 5930 5930 0
205 20250508 154600 141565805 5930 5930 5930 5930 0
206 20250508 154500 141565805 5930 5930 5930 5930 0
207 20250508 154400 141565805 5930 5930 5930 5930 0
208 20250508 154300 141565805 5930 5930 5930 5930 0
209 20250508 154200 141565805 5930 5930 5930 5930 0
210 20250508 154100 141565805 5930 5930 5930 5930 0
211 20250508 154000 141565805 5930 5930 5930 5930 0
212 20250508 153900 141565805 5930 5930 5930 5930 65
213 20250508 153800 141565805 5930 5930 5930 5930 0
214 20250508 153700 141565805 5930 5930 5930 5930 0
215 20250508 153600 141565805 5930 5930 5930 5930 0
216 20250508 153500 141565805 5930 5930 5930 5930 0
217 20250508 153400 141565805 5930 5930 5930 5930 0
218 20250508 153300 141565805 5930 5930 5930 5930 0
219 20250508 153200 141565805 5930 5930 5930 5930 0
220 20250508 153100 141565805 5930 5930 5930 5930 0
221 20250508 153000 141565805 5930 5930 5930 5930 65
222 20250508 152900 141180355 5910 5910 5910 5910 0
223 20250508 152800 141180355 5910 5910 5910 5910 0
224 20250508 152700 141180355 5910 5910 5910 5910 0
225 20250508 152600 141180355 5910 5910 5910 5910 0
226 20250508 152500 141180355 5910 5910 5910 5910 0
227 20250508 152400 141180355 5910 5910 5910 5910 0
228 20250508 152300 141180355 5910 5910 5910 5910 0
229 20250508 152200 141180355 5910 5910 5910 5910 0
230 20250508 152100 141180355 5910 5910 5910 5910 0
231 20250508 152000 141180355 5910 5910 5910 5910 0
232 20250508 151900 141180355 5910 5910 5910 5910 0
233 20250508 151800 141180355 5910 5910 5910 5910 0
234 20250508 151700 141180355 5910 5910 5910 5910 0
235 20250508 151600 141180355 5910 5910 5910 5910 0
236 20250508 151500 141180355 5910 5910 5910 5910 0
237 20250508 151400 141180355 5910 5910 5910 5910 0
238 20250508 151300 141180355 5910 5910 5910 5910 10
239 20250508 151200 141121255 5910 5910 5910 5910 0
240 20250508 151100 141121255 5910 5910 5910 5910 0
241 20250508 151000 141121255 5910 5910 5910 5910 11
242 20250508 150900 141056245 5920 5920 5920 5920 10
243 20250508 150800 140997045 5920 5920 5920 5920 66
244 20250508 150700 140606325 5920 5920 5920 5920 0
245 20250508 150600 140606325 5920 5920 5920 5920 10
246 20250508 150500 140547125 5920 5920 5920 5920 300
247 20250508 150400 138771125 5920 5900 5920 5900 9400
248 20250508 150300 83309125 5910 5910 5910 5910 1864
249 20250508 150200 72292885 5910 5910 5910 5910 2
250 20250508 150100 72281065 5910 5910 5910 5910 0
251 20250508 150000 72281065 5910 5910 5910 5910 0
252 20250508 145900 72281065 5910 5910 5910 5910 40
253 20250508 145800 72044665 5910 5910 5910 5910 1
254 20250508 145700 72038755 5920 5920 5920 5920 1
255 20250508 145600 72032835 5920 5920 5920 5920 0
256 20250508 145500 72032835 5920 5920 5920 5920 0
257 20250508 145400 72032835 5920 5920 5920 5920 0
258 20250508 145300 72032835 5920 5920 5920 5920 0
259 20250508 145200 72032835 5920 5920 5920 5920 0
260 20250508 145100 72032835 5920 5920 5920 5920 0
261 20250508 145000 72032835 5920 5920 5920 5920 0
262 20250508 144900 72032835 5920 5920 5920 5920 13
263 20250508 144800 71955875 5920 5920 5920 5920 0
264 20250508 144700 71955875 5920 5920 5920 5920 0
265 20250508 144600 71955875 5920 5920 5920 5920 0
266 20250508 144500 71955875 5920 5920 5920 5920 0
267 20250508 144400 71955875 5920 5920 5920 5920 20
268 20250508 144300 71837475 5920 5920 5920 5920 0
269 20250508 144200 71837475 5920 5920 5920 5920 0
270 20250508 144100 71837475 5920 5920 5920 5920 0
271 20250508 144000 71837475 5920 5920 5920 5920 0
272 20250508 143900 71837475 5920 5920 5920 5920 20
273 20250508 143800 71719075 5920 5920 5920 5920 41
274 20250508 143700 71476355 5920 5920 5920 5920 60
275 20250508 143600 71121155 5920 5920 5920 5910 212
276 20250508 143500 69866135 5920 5920 5920 5920 60
277 20250508 143400 69510935 5910 5910 5910 5910 86
278 20250508 143300 69002675 5910 5910 5910 5910 0
279 20250508 143200 69002675 5910 5910 5910 5910 0
280 20250508 143100 69002675 5910 5910 5910 5910 0
281 20250508 143000 69002675 5910 5910 5910 5910 0
282 20250508 142900 69002675 5910 5910 5910 5910 0
283 20250508 142800 69002675 5910 5910 5910 5910 0
284 20250508 142700 69002675 5910 5910 5910 5910 0
285 20250508 142600 69002675 5910 5910 5910 5910 0
286 20250508 142500 69002675 5910 5910 5910 5910 0
287 20250508 142400 69002675 5910 5910 5910 5910 0
288 20250508 142300 69002675 5910 5910 5910 5910 0
289 20250508 142200 69002675 5910 5910 5910 5910 0
290 20250508 142100 69002675 5910 5910 5910 5910 0
291 20250508 142000 69002675 5910 5910 5910 5910 20
292 20250508 141900 68884475 5920 5920 5920 5920 0
293 20250508 141800 68884475 5920 5920 5920 5920 0
294 20250508 141700 68884475 5920 5920 5920 5920 0
295 20250508 141600 68884475 5920 5920 5920 5920 20
296 20250508 141500 68766075 5920 5920 5920 5920 0
297 20250508 141400 68766075 5920 5920 5920 5920 30
298 20250508 141300 68588475 5910 5910 5910 5910 0
299 20250508 141200 68588475 5910 5910 5910 5910 0
300 20250508 141100 68588475 5910 5910 5910 5910 3
301 20250508 141000 68570745 5910 5910 5910 5910 0
302 20250508 140900 68570745 5910 5910 5910 5910 0
303 20250508 140800 68570745 5910 5915 5915 5910 50
304 20250508 140700 68275220 5920 5920 5920 5920 0
305 20250508 140600 68275220 5920 5920 5920 5920 0
306 20250508 140500 68275220 5920 5920 5920 5920 0
307 20250508 140400 68275220 5920 5920 5920 5920 0
308 20250508 140300 68275220 5920 5920 5920 5920 0
309 20250508 140200 68275220 5920 5920 5920 5920 0
310 20250508 140100 68275220 5920 5920 5920 5920 0
311 20250508 140000 68275220 5920 5920 5920 5920 0
312 20250508 135900 68275220 5920 5920 5920 5920 0
313 20250508 135800 68275220 5920 5920 5920 5920 0
314 20250508 135700 68275220 5920 5920 5920 5920 1005
315 20250508 135600 62325620 5920 5920 5920 5920 0
316 20250508 135500 62325620 5920 5920 5920 5920 15
317 20250508 135400 62236820 5920 5920 5920 5920 0
318 20250508 135300 62236820 5920 5920 5920 5920 0
319 20250508 135200 62236820 5920 5920 5920 5920 0
320 20250508 135100 62236820 5920 5920 5920 5920 0
321 20250508 135000 62236820 5920 5920 5920 5920 0
322 20250508 134900 62236820 5920 5920 5920 5920 0
323 20250508 134800 62236820 5920 5920 5920 5920 0
324 20250508 134700 62236820 5920 5920 5920 5920 0
325 20250508 134600 62236820 5920 5920 5920 5920 0
326 20250508 134500 62236820 5920 5920 5920 5920 0
327 20250508 134400 62236820 5920 5920 5920 5920 0
328 20250508 134300 62236820 5920 5920 5920 5920 0
329 20250508 134200 62236820 5920 5920 5920 5920 34
330 20250508 134100 62035540 5910 5910 5910 5910 0
331 20250508 134000 62035540 5910 5910 5910 5910 0
332 20250508 133900 62035540 5910 5910 5910 5910 0
333 20250508 133800 62035540 5910 5910 5910 5910 0
334 20250508 133700 62035540 5910 5910 5910 5910 0
335 20250508 133600 62035540 5910 5910 5910 5910 0
336 20250508 133500 62035540 5910 5910 5910 5910 0
337 20250508 133400 62035540 5910 5910 5910 5910 0
338 20250508 133300 62035540 5910 5910 5910 5910 0
339 20250508 133200 62035540 5910 5910 5910 5910 1000
340 20250508 133100 56125540 5910 5910 5910 5910 0
341 20250508 133000 56125540 5910 5910 5910 5910 0
342 20250508 132900 56125540 5910 5910 5910 5910 0
343 20250508 132800 56125540 5910 5910 5910 5910 1
344 20250508 132700 56119630 5900 5900 5900 5900 20
345 20250508 132600 56001630 5900 5900 5900 5900 0
346 20250508 132500 56001630 5900 5900 5900 5900 0
347 20250508 132400 56001630 5900 5900 5900 5900 0
348 20250508 132300 56001630 5900 5900 5900 5900 0
349 20250508 132200 56001630 5900 5900 5900 5900 0
350 20250508 132100 56001630 5900 5900 5900 5900 0
351 20250508 132000 56001630 5900 5900 5900 5900 0
352 20250508 131900 56001630 5900 5900 5900 5900 0
353 20250508 131800 56001630 5900 5900 5900 5900 0
354 20250508 131700 56001630 5900 5900 5900 5900 0
355 20250508 131600 56001630 5900 5900 5900 5900 0
356 20250508 131500 56001630 5900 5900 5900 5900 0
357 20250508 131400 56001630 5900 5900 5900 5900 0
358 20250508 131300 56001630 5900 5900 5900 5900 0
359 20250508 131200 56001630 5900 5900 5900 5900 0
360 20250508 131100 56001630 5900 5900 5900 5900 0
361 20250508 131000 56001630 5900 5900 5900 5900 0
362 20250508 130900 56001630 5900 5900 5900 5900 1
363 20250508 130800 55995730 5910 5910 5910 5910 0
364 20250508 130700 55995730 5910 5910 5910 5910 30
365 20250508 130600 55818430 5900 5900 5900 5900 0
366 20250508 130500 55818430 5900 5900 5900 5900 50
367 20250508 130400 55523430 5900 5900 5900 5900 0
368 20250508 130300 55523430 5900 5900 5900 5900 0
369 20250508 130200 55523430 5900 5900 5900 5900 1
370 20250508 130100 55517530 5910 5910 5910 5910 0
371 20250508 130000 55517530 5910 5910 5910 5910 0
372 20250508 125900 55517530 5910 5910 5910 5910 0
373 20250508 125800 55517530 5910 5910 5910 5910 0
374 20250508 125700 55517530 5910 5910 5910 5910 0
375 20250508 125600 55517530 5910 5910 5910 5910 0
376 20250508 125500 55517530 5910 5910 5910 5910 0
377 20250508 125400 55517530 5910 5910 5910 5910 5
378 20250508 125300 55487980 5900 5900 5900 5900 0
379 20250508 125200 55487980 5900 5900 5900 5900 0
380 20250508 125100 55487980 5900 5900 5900 5900 0
381 20250508 125000 55487980 5900 5900 5900 5900 0
382 20250508 124900 55487980 5900 5900 5900 5900 0
383 20250508 124800 55487980 5900 5900 5900 5900 99
384 20250508 124700 54903880 5910 5910 5910 5910 0
385 20250508 124600 54903880 5910 5910 5910 5910 82
386 20250508 124500 54419260 5900 5900 5900 5900 0
387 20250508 124400 54419260 5900 5900 5900 5900 65
388 20250508 124300 54035760 5910 5910 5910 5910 1
389 20250508 124200 54029850 5910 5910 5910 5910 0
390 20250508 124100 54029850 5910 5910 5910 5910 1
391 20250508 124000 54023940 5910 5910 5910 5910 0
392 20250508 123900 54023940 5910 5900 5910 5900 15
393 20250508 123800 53935300 5900 5910 5910 5900 26
394 20250508 123700 53781790 5910 5910 5910 5910 0
395 20250508 123600 53781790 5910 5910 5910 5910 0
396 20250508 123500 53781790 5910 5920 5920 5910 26
397 20250508 123400 53628120 5910 5920 5920 5910 90
398 20250508 123300 53095380 5910 5910 5910 5910 0
399 20250508 123200 53095380 5910 5910 5910 5910 0
400 20250508 123100 53095380 5910 5910 5910 5910 0
401 20250508 123000 53095380 5910 5910 5910 5910 0
402 20250508 122900 53095380 5910 5910 5910 5910 0
403 20250508 122800 53095380 5910 5910 5910 5910 0
404 20250508 122700 53095380 5910 5910 5910 5910 0
405 20250508 122600 53095380 5910 5910 5910 5910 0
406 20250508 122500 53095380 5910 5910 5910 5910 0
407 20250508 122400 53095380 5910 5910 5910 5910 0
408 20250508 122300 53095380 5910 5910 5910 5910 0
409 20250508 122200 53095380 5910 5910 5910 5910 0
410 20250508 122100 53095380 5910 5910 5910 5910 0
411 20250508 122000 53095380 5910 5910 5910 5910 0
412 20250508 121900 53095380 5910 5910 5910 5910 0
413 20250508 121800 53095380 5910 5910 5910 5910 0
414 20250508 121700 53095380 5910 5910 5910 5910 0
415 20250508 121600 53095380 5910 5910 5910 5910 261
416 20250508 121500 51552870 5900 5900 5900 5900 510
417 20250508 121400 48543870 5910 5910 5910 5910 0
418 20250508 121300 48543870 5910 5910 5910 5910 0
419 20250508 121200 48543870 5910 5910 5910 5910 0
420 20250508 121100 48543870 5910 5910 5910 5910 0
421 20250508 121000 48543870 5910 5910 5910 5910 0
422 20250508 120900 48543870 5910 5910 5910 5910 0
423 20250508 120800 48543870 5910 5910 5910 5910 0
424 20250508 120700 48543870 5910 5910 5910 5910 0
425 20250508 120600 48543870 5910 5910 5910 5910 87
426 20250508 120500 48029700 5910 5910 5910 5910 22
427 20250508 120400 47899680 5910 5910 5910 5910 2
428 20250508 120300 47887860 5910 5910 5910 5910 608
429 20250508 120200 44294580 5910 5910 5910 5910 0
430 20250508 120100 44294580 5910 5910 5910 5910 0
431 20250508 120000 44294580 5910 5910 5910 5910 50
432 20250508 115900 43999080 5910 5910 5910 5910 0
433 20250508 115800 43999080 5910 5910 5910 5910 0
434 20250508 115700 43999080 5910 5910 5910 5910 0
435 20250508 115600 43999080 5910 5910 5910 5910 0
436 20250508 115500 43999080 5910 5910 5910 5910 0
437 20250508 115400 43999080 5910 5910 5910 5910 0
438 20250508 115300 43999080 5910 5910 5910 5910 0
439 20250508 115200 43999080 5910 5910 5910 5910 0
440 20250508 115100 43999080 5910 5910 5910 5910 0
441 20250508 115000 43999080 5910 5910 5910 5910 361
442 20250508 114900 41865570 5900 5900 5900 5900 0
443 20250508 114800 41865570 5900 5900 5900 5900 578
444 20250508 114700 38455370 5900 5905 5905 5900 226
445 20250508 114600 37121250 5905 5905 5905 5905 1
446 20250508 114500 37115345 5905 5900 5905 5900 936
447 20250508 114400 31592860 5900 5900 5900 5900 100
448 20250508 114300 31002860 5900 5900 5900 5900 426
449 20250508 114200 28489460 5900 5900 5900 5900 0
450 20250508 114100 28489460 5900 5900 5900 5900 0
451 20250508 114000 28489460 5900 5900 5900 5900 0
452 20250508 113900 28489460 5900 5900 5900 5900 3
453 20250508 113800 28471760 5895 5895 5895 5895 0
454 20250508 113700 28471760 5895 5895 5895 5895 0
455 20250508 113600 28471760 5895 5895 5895 5895 0
456 20250508 113500 28471760 5895 5895 5895 5895 0
457 20250508 113400 28471760 5895 5895 5895 5895 0
458 20250508 113300 28471760 5895 5895 5895 5895 2
459 20250508 113200 28459970 5895 5895 5895 5895 6
460 20250508 113100 28424600 5900 5900 5900 5900 0
461 20250508 113000 28424600 5900 5900 5900 5900 0
462 20250508 112900 28424600 5900 5900 5900 5900 0
463 20250508 112800 28424600 5900 5900 5900 5900 0
464 20250508 112700 28424600 5900 5900 5900 5900 0
465 20250508 112600 28424600 5900 5900 5900 5900 9
466 20250508 112500 28371500 5900 5900 5900 5900 3
467 20250508 112400 28353800 5900 5900 5900 5900 501
468 20250508 112300 25397900 5900 5900 5900 5900 0
469 20250508 112200 25397900 5900 5900 5900 5900 0
470 20250508 112100 25397900 5900 5900 5900 5900 0
471 20250508 112000 25397900 5900 5900 5900 5900 0
472 20250508 111900 25397900 5900 5900 5900 5900 0
473 20250508 111800 25397900 5900 5900 5900 5900 0
474 20250508 111700 25397900 5900 5900 5900 5900 254
475 20250508 111600 23899300 5900 5900 5900 5900 0
476 20250508 111500 23899300 5900 5900 5900 5900 0
477 20250508 111400 23899300 5900 5900 5900 5900 0
478 20250508 111300 23899300 5900 5900 5900 5900 0
479 20250508 111200 23899300 5900 5900 5900 5900 0
480 20250508 111100 23899300 5900 5900 5900 5900 10
481 20250508 111000 23840300 5900 5900 5900 5900 0
482 20250508 110900 23840300 5900 5900 5900 5900 0
483 20250508 110800 23840300 5900 5900 5900 5900 0
484 20250508 110700 23840300 5900 5900 5900 5900 0
485 20250508 110600 23840300 5900 5900 5900 5900 3
486 20250508 110500 23822600 5890 5890 5890 5890 0
487 20250508 110400 23822600 5890 5890 5890 5890 91
488 20250508 110300 23286610 5890 5890 5890 5890 1
489 20250508 110200 23280720 5890 5895 5895 5890 150
490 20250508 110100 22397140 5900 5900 5900 5900 0
491 20250508 110000 22397140 5900 5900 5900 5900 0
492 20250508 105900 22397140 5900 5900 5900 5900 0
493 20250508 105800 22397140 5900 5900 5900 5900 0
494 20250508 105700 22397140 5900 5900 5900 5900 0
495 20250508 105600 22397140 5900 5900 5900 5900 1
496 20250508 105500 22391240 5900 5900 5900 5900 0
497 20250508 105400 22391240 5900 5900 5900 5900 0
498 20250508 105300 22391240 5900 5900 5900 5900 0
499 20250508 105200 22391240 5900 5895 5900 5895 501
500 20250508 105100 19435345 5900 5900 5900 5900 0
501 20250508 105000 19435345 5900 5900 5900 5900 0
502 20250508 104900 19435345 5900 5900 5900 5900 0
503 20250508 104800 19435345 5900 5900 5900 5900 2
504 20250508 104700 19423545 5900 5900 5900 5900 23
505 20250508 104600 19287845 5895 5895 5895 5895 1
506 20250508 104500 19281950 5890 5890 5890 5890 0
507 20250508 104400 19281950 5890 5890 5890 5890 0
508 20250508 104300 19281950 5890 5890 5890 5890 0
509 20250508 104200 19281950 5890 5890 5890 5890 0
510 20250508 104100 19281950 5890 5890 5890 5890 0
511 20250508 104000 19281950 5890 5890 5890 5890 11
512 20250508 103900 19217160 5900 5900 5900 5900 0
513 20250508 103800 19217160 5900 5900 5900 5900 0
514 20250508 103700 19217160 5900 5900 5900 5900 0
515 20250508 103600 19217160 5900 5900 5900 5900 0
516 20250508 103500 19217160 5900 5900 5900 5900 6
517 20250508 103400 19181760 5900 5900 5900 5900 0
518 20250508 103300 19181760 5900 5900 5900 5900 0
519 20250508 103200 19181760 5900 5900 5900 5900 2
520 20250508 103100 19169960 5900 5900 5900 5900 2
521 20250508 103000 19158160 5890 5890 5890 5890 0
522 20250508 102900 19158160 5890 5890 5890 5890 0
523 20250508 102800 19158160 5890 5890 5890 5890 0
524 20250508 102700 19158160 5890 5890 5890 5890 0
525 20250508 102600 19158160 5890 5890 5890 5890 0
526 20250508 102500 19158160 5890 5890 5890 5890 9
527 20250508 102400 19105150 5890 5890 5890 5890 0
528 20250508 102300 19105150 5890 5890 5890 5890 0
529 20250508 102200 19105150 5890 5890 5890 5890 0
530 20250508 102100 19105150 5890 5890 5890 5890 0
531 20250508 102000 19105150 5890 5890 5890 5890 10
532 20250508 101900 19046250 5890 5890 5890 5890 0
533 20250508 101800 19046250 5890 5890 5890 5890 0
534 20250508 101700 19046250 5890 5890 5890 5890 0
535 20250508 101600 19046250 5890 5890 5890 5890 196
536 20250508 101500 17891810 5900 5900 5900 5900 17
537 20250508 101400 17791510 5890 5890 5890 5890 205
538 20250508 101300 16584060 5890 5890 5890 5890 17
539 20250508 101200 16483930 5890 5890 5890 5890 0
540 20250508 101100 16483930 5890 5890 5890 5890 11
541 20250508 101000 16419140 5890 5890 5890 5890 828
542 20250508 100900 11542220 5890 5890 5890 5890 1
543 20250508 100800 11536330 5890 5890 5890 5890 0
544 20250508 100700 11536330 5890 5890 5890 5890 1
545 20250508 100600 11530440 5890 5890 5890 5890 2
546 20250508 100500 11518660 5890 5890 5890 5890 0
547 20250508 100400 11518660 5890 5890 5890 5890 0
548 20250508 100300 11518660 5890 5890 5890 5890 1
549 20250508 100200 11512770 5890 5890 5890 5890 7
550 20250508 100100 11471540 5890 5890 5890 5890 0
551 20250508 100000 11471540 5890 5890 5890 5890 0
552 20250508 095900 11471540 5890 5890 5890 5890 100
553 20250508 095800 10882540 5890 5890 5890 5890 0
554 20250508 095700 10882540 5890 5890 5890 5890 0
555 20250508 095600 10882540 5890 5890 5890 5890 160
556 20250508 095500 9940140 5890 5890 5890 5890 0
557 20250508 095400 9940140 5890 5890 5890 5890 0
558 20250508 095300 9940140 5890 5890 5890 5890 100
559 20250508 095200 9351140 5890 5890 5890 5890 0
560 20250508 095100 9351140 5890 5890 5890 5890 20
561 20250508 095000 9233340 5885 5885 5885 5885 0
562 20250508 094900 9233340 5885 5885 5885 5885 1
563 20250508 094800 9227455 5885 5885 5885 5885 1
564 20250508 094700 9221570 5890 5890 5890 5890 0
565 20250508 094600 9221570 5890 5890 5890 5890 0
566 20250508 094500 9221570 5890 5890 5890 5890 2
567 20250508 094400 9209790 5890 5890 5890 5890 1
568 20250508 094300 9203900 5890 5890 5890 5890 10
569 20250508 094200 9145000 5890 5890 5890 5890 4
570 20250508 094100 9121440 5880 5880 5880 5880 0
571 20250508 094000 9121440 5880 5880 5880 5880 0
572 20250508 093900 9121440 5880 5880 5880 5880 0
573 20250508 093800 9121440 5880 5880 5880 5880 1
574 20250508 093700 9115560 5890 5890 5890 5890 0
575 20250508 093600 9115560 5890 5890 5890 5890 0
576 20250508 093500 9115560 5890 5890 5890 5890 10
577 20250508 093400 9056660 5890 5890 5890 5890 0
578 20250508 093300 9056660 5890 5890 5890 5890 508
579 20250508 093200 6064540 5890 5890 5890 5890 0
580 20250508 093100 6064540 5890 5890 5890 5890 1
581 20250508 093000 6058650 5890 5890 5890 5890 10
582 20250508 092900 5999750 5880 5880 5880 5880 10
583 20250508 092800 5940950 5880 5880 5880 5880 0
584 20250508 092700 5940950 5880 5880 5880 5880 0
585 20250508 092600 5940950 5880 5890 5890 5880 16
586 20250508 092500 5846860 5890 5890 5890 5890 0
587 20250508 092400 5846860 5890 5890 5890 5890 0
588 20250508 092300 5846860 5890 5890 5890 5890 1
589 20250508 092200 5840970 5890 5890 5890 5890 2
590 20250508 092100 5829190 5890 5890 5890 5890 0
591 20250508 092000 5829190 5890 5890 5890 5890 8
592 20250508 091900 5782070 5890 5890 5890 5890 0
593 20250508 091800 5782070 5890 5880 5890 5880 2
594 20250508 091700 5770300 5890 5890 5890 5890 0
595 20250508 091600 5770300 5890 5890 5890 5890 0
596 20250508 091500 5770300 5890 5890 5890 5890 3
597 20250508 091400 5752630 5890 5890 5890 5890 0
598 20250508 091300 5752630 5890 5900 5900 5890 823
599 20250508 091200 901150 5900 5900 5900 5900 0
600 20250508 091100 901150 5900 5900 5900 5900 0
601 20250508 091000 901150 5900 5900 5900 5900 0
602 20250508 090900 901150 5900 5900 5900 5900 0
603 20250508 090800 901150 5900 5900 5900 5900 1
604 20250508 090700 895250 5890 5890 5890 5890 0
605 20250508 090600 895250 5890 5890 5890 5890 5
606 20250508 090500 865800 5890 5890 5890 5890 139
607 20250508 090400 47090 5890 5890 5890 5890 5
608 20250508 090300 17640 5880 5880 5880 5880 0
609 20250508 090200 17640 5880 5880 5880 5880 0
610 20250508 090100 17640 5880 5880 5880 5880 0
611 20250508 090000 17640 5880 5880 5880 5880 3