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

613
042500/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191100,139764697,4355,4355,4355,4355,425
20250508,191000,139764697,4355,4355,4355,4355,0
20250508,190900,139764697,4355,4355,4355,4355,0
20250508,190800,139764697,4355,4355,4355,4355,0
20250508,190700,139764697,4355,4355,4355,4355,0
20250508,190600,139764697,4355,4355,4355,4355,0
20250508,190500,139764697,4355,4355,4355,4355,0
20250508,190400,139764697,4355,4355,4355,4355,0
20250508,190300,139764697,4355,4355,4355,4355,0
20250508,190200,139764697,4355,4355,4355,4355,0
20250508,190100,139764697,4355,4355,4355,4355,0
20250508,190000,139764697,4355,4355,4355,4355,0
20250508,185900,139764697,4355,4355,4355,4355,0
20250508,185800,139764697,4355,4355,4355,4355,0
20250508,185700,139764697,4355,4355,4355,4355,0
20250508,185600,139764697,4355,4355,4355,4355,0
20250508,185500,139764697,4355,4355,4355,4355,0
20250508,185400,139764697,4355,4355,4355,4355,0
20250508,185300,139764697,4355,4355,4355,4355,0
20250508,185200,139764697,4355,4355,4355,4355,0
20250508,185100,139764697,4355,4355,4355,4355,0
20250508,185000,139764697,4355,4355,4355,4355,0
20250508,184900,139764697,4355,4355,4355,4355,0
20250508,184800,139764697,4355,4355,4355,4355,0
20250508,184700,139764697,4355,4355,4355,4355,0
20250508,184600,139764697,4355,4355,4355,4355,0
20250508,184500,139764697,4355,4355,4355,4355,0
20250508,184400,139764697,4355,4355,4355,4355,0
20250508,184300,139764697,4355,4355,4355,4355,0
20250508,184200,139764697,4355,4355,4355,4355,0
20250508,184100,139764697,4355,4355,4355,4355,425
20250508,184000,139764697,4355,4355,4355,4355,0
20250508,183900,139764697,4355,4355,4355,4355,0
20250508,183800,139764697,4355,4355,4355,4355,0
20250508,183700,139764697,4355,4355,4355,4355,0
20250508,183600,139764697,4355,4355,4355,4355,0
20250508,183500,139764697,4355,4355,4355,4355,0
20250508,183400,139764697,4355,4355,4355,4355,0
20250508,183300,139764697,4355,4355,4355,4355,0
20250508,183200,139764697,4355,4355,4355,4355,0
20250508,183100,139764697,4355,4355,4355,4355,0
20250508,183000,139764697,4355,4355,4355,4355,0
20250508,182900,139764697,4355,4355,4355,4355,0
20250508,182800,139764697,4355,4355,4355,4355,0
20250508,182700,139764697,4355,4355,4355,4355,0
20250508,182600,139764697,4355,4355,4355,4355,0
20250508,182500,139764697,4355,4355,4355,4355,0
20250508,182400,139764697,4355,4355,4355,4355,0
20250508,182300,139764697,4355,4355,4355,4355,0
20250508,182200,139764697,4355,4355,4355,4355,0
20250508,182100,139764697,4355,4355,4355,4355,0
20250508,182000,139764697,4355,4355,4355,4355,0
20250508,181900,139764697,4355,4355,4355,4355,0
20250508,181800,139764697,4355,4355,4355,4355,0
20250508,181700,139764697,4355,4355,4355,4355,0
20250508,181600,139764697,4355,4355,4355,4355,0
20250508,181500,139764697,4355,4355,4355,4355,0
20250508,181400,139764697,4355,4355,4355,4355,0
20250508,181300,139764697,4355,4355,4355,4355,0
20250508,181200,139764697,4355,4355,4355,4355,0
20250508,181100,139764697,4355,4355,4355,4355,425
20250508,181000,139764697,4355,4355,4355,4355,0
20250508,180900,139764697,4355,4355,4355,4355,0
20250508,180800,139764697,4355,4355,4355,4355,0
20250508,180700,139764697,4355,4355,4355,4355,0
20250508,180600,139764697,4355,4355,4355,4355,0
20250508,180500,139764697,4355,4355,4355,4355,0
20250508,180400,139764697,4355,4355,4355,4355,0
20250508,180300,139764697,4355,4355,4355,4355,0
20250508,180200,139764697,4355,4355,4355,4355,0
20250508,180100,139764697,4355,4355,4355,4355,0
20250508,180000,139764697,4355,4355,4355,4355,0
20250508,175900,139764697,4355,4355,4355,4355,0
20250508,175800,139764697,4355,4355,4355,4355,0
20250508,175700,139764697,4355,4355,4355,4355,0
20250508,175600,139764697,4355,4355,4355,4355,0
20250508,175500,139764697,4355,4355,4355,4355,0
20250508,175400,139764697,4355,4355,4355,4355,0
20250508,175300,139764697,4355,4355,4355,4355,0
20250508,175200,139764697,4355,4355,4355,4355,0
20250508,175100,139764697,4355,4355,4355,4355,0
20250508,175000,139764697,4355,4355,4355,4355,0
20250508,174900,139764697,4355,4355,4355,4355,0
20250508,174800,139764697,4355,4355,4355,4355,0
20250508,174700,139764697,4355,4355,4355,4355,0
20250508,174600,139764697,4355,4355,4355,4355,0
20250508,174500,139764697,4355,4355,4355,4355,0
20250508,174400,139764697,4355,4355,4355,4355,0
20250508,174300,139764697,4355,4355,4355,4355,0
20250508,174200,139764697,4355,4355,4355,4355,0
20250508,174100,139764697,4355,4355,4355,4355,425
20250508,174000,139764697,4355,4355,4355,4355,0
20250508,173900,139764697,4355,4355,4355,4355,0
20250508,173800,139764697,4355,4355,4355,4355,0
20250508,173700,139764697,4355,4355,4355,4355,0
20250508,173600,139764697,4355,4355,4355,4355,0
20250508,173500,139764697,4355,4355,4355,4355,0
20250508,173400,139764697,4355,4355,4355,4355,0
20250508,173300,139764697,4355,4355,4355,4355,0
20250508,173200,139764697,4355,4355,4355,4355,0
20250508,173100,139764697,4355,4355,4355,4355,0
20250508,173000,139764697,4355,4355,4355,4355,0
20250508,172900,139764697,4355,4355,4355,4355,0
20250508,172800,139764697,4355,4355,4355,4355,0
20250508,172700,139764697,4355,4355,4355,4355,0
20250508,172600,139764697,4355,4355,4355,4355,0
20250508,172500,139764697,4355,4355,4355,4355,0
20250508,172400,139764697,4355,4355,4355,4355,0
20250508,172300,139764697,4355,4355,4355,4355,0
20250508,172200,139764697,4355,4355,4355,4355,0
20250508,172100,139764697,4355,4355,4355,4355,0
20250508,172000,139764697,4355,4355,4355,4355,0
20250508,171900,139764697,4355,4355,4355,4355,0
20250508,171800,139764697,4355,4355,4355,4355,0
20250508,171700,139764697,4355,4355,4355,4355,0
20250508,171600,139764697,4355,4355,4355,4355,0
20250508,171500,139764697,4355,4355,4355,4355,0
20250508,171400,139764697,4355,4355,4355,4355,0
20250508,171300,139764697,4355,4355,4355,4355,0
20250508,171200,139764697,4355,4355,4355,4355,0
20250508,171100,139764697,4355,4355,4355,4355,425
20250508,171000,139764697,4355,4355,4355,4355,0
20250508,170900,139764697,4355,4355,4355,4355,0
20250508,170800,139764697,4355,4355,4355,4355,0
20250508,170700,139764697,4355,4355,4355,4355,0
20250508,170600,139764697,4355,4355,4355,4355,0
20250508,170500,139764697,4355,4355,4355,4355,0
20250508,170400,139764697,4355,4355,4355,4355,0
20250508,170300,139764697,4355,4355,4355,4355,0
20250508,170200,139764697,4355,4355,4355,4355,0
20250508,170100,139764697,4355,4355,4355,4355,0
20250508,170000,139764697,4355,4355,4355,4355,0
20250508,165900,139764697,4355,4355,4355,4355,0
20250508,165800,139764697,4355,4355,4355,4355,0
20250508,165700,139764697,4355,4355,4355,4355,0
20250508,165600,139764697,4355,4355,4355,4355,0
20250508,165500,139764697,4355,4355,4355,4355,0
20250508,165400,139764697,4355,4355,4355,4355,0
20250508,165300,139764697,4355,4355,4355,4355,0
20250508,165200,139764697,4355,4355,4355,4355,0
20250508,165100,139764697,4355,4355,4355,4355,0
20250508,165000,139764697,4355,4355,4355,4355,0
20250508,164900,139764697,4355,4355,4355,4355,0
20250508,164800,139764697,4355,4355,4355,4355,0
20250508,164700,139764697,4355,4355,4355,4355,0
20250508,164600,139764697,4355,4355,4355,4355,0
20250508,164500,139764697,4355,4355,4355,4355,0
20250508,164400,139764697,4355,4355,4355,4355,0
20250508,164300,139764697,4355,4355,4355,4355,0
20250508,164200,139764697,4355,4355,4355,4355,0
20250508,164100,139764697,4355,4355,4355,4355,425
20250508,164000,139764697,4355,4355,4355,4355,0
20250508,163900,139764697,4355,4355,4355,4355,0
20250508,163800,139764697,4355,4355,4355,4355,0
20250508,163700,139764697,4355,4355,4355,4355,0
20250508,163600,139764697,4355,4355,4355,4355,0
20250508,163500,139764697,4355,4355,4355,4355,0
20250508,163400,139764697,4355,4355,4355,4355,0
20250508,163300,139764697,4355,4355,4355,4355,0
20250508,163200,139764697,4355,4355,4355,4355,0
20250508,163100,139764697,4355,4355,4355,4355,0
20250508,163000,139764697,4355,4355,4355,4355,0
20250508,162900,139764697,4355,4355,4355,4355,0
20250508,162800,139764697,4355,4355,4355,4355,0
20250508,162700,139764697,4355,4355,4355,4355,0
20250508,162600,139764697,4355,4355,4355,4355,0
20250508,162500,139764697,4355,4355,4355,4355,0
20250508,162400,139764697,4355,4355,4355,4355,0
20250508,162300,139764697,4355,4355,4355,4355,0
20250508,162200,139764697,4355,4355,4355,4355,0
20250508,162100,139764697,4355,4355,4355,4355,0
20250508,162000,139764697,4355,4355,4355,4355,0
20250508,161900,139764697,4355,4355,4355,4355,0
20250508,161800,139764697,4355,4355,4355,4355,0
20250508,161700,139764697,4355,4355,4355,4355,0
20250508,161600,139764697,4355,4355,4355,4355,0
20250508,161500,139764697,4355,4355,4355,4355,0
20250508,161400,139764697,4355,4355,4355,4355,0
20250508,161300,139764697,4355,4355,4355,4355,0
20250508,161200,139764697,4355,4355,4355,4355,0
20250508,161100,139764697,4355,4355,4355,4355,425
20250508,161000,139764697,4355,4355,4355,4355,0
20250508,160900,139764697,4355,4355,4355,4355,0
20250508,160800,139764697,4355,4355,4355,4355,0
20250508,160700,139764697,4355,4355,4355,4355,0
20250508,160600,139764697,4355,4355,4355,4355,0
20250508,160500,139764697,4355,4355,4355,4355,0
20250508,160400,139764697,4355,4355,4355,4355,0
20250508,160300,139764697,4355,4355,4355,4355,0
20250508,160200,139764697,4355,4355,4355,4355,0
20250508,160100,139764697,4355,4355,4355,4355,0
20250508,160000,139764697,4355,4355,4355,4355,0
20250508,155900,139764697,4355,4355,4355,4355,0
20250508,155800,139764697,4355,4355,4355,4355,0
20250508,155700,139764697,4355,4355,4355,4355,0
20250508,155600,139764697,4355,4355,4355,4355,0
20250508,155500,139764697,4355,4355,4355,4355,0
20250508,155400,139764697,4355,4355,4355,4355,0
20250508,155300,139764697,4355,4355,4355,4355,0
20250508,155200,139764697,4355,4355,4355,4355,0
20250508,155100,139764697,4355,4355,4355,4355,0
20250508,155000,139764697,4355,4355,4355,4355,0
20250508,154900,139764697,4355,4355,4355,4355,0
20250508,154800,139764697,4355,4355,4355,4355,0
20250508,154700,139764697,4355,4355,4355,4355,0
20250508,154600,139764697,4355,4355,4355,4355,0
20250508,154500,139764697,4355,4355,4355,4355,0
20250508,154400,139764697,4355,4355,4355,4355,0
20250508,154300,139764697,4355,4355,4355,4355,0
20250508,154200,139764697,4355,4355,4355,4355,0
20250508,154100,139764697,4355,4355,4355,4355,425
20250508,154000,139764697,4355,4355,4355,4355,0
20250508,153900,139764697,4355,4355,4355,4355,0
20250508,153800,139764697,4355,4355,4355,4355,0
20250508,153700,139764697,4355,4355,4355,4355,0
20250508,153600,139764697,4355,4355,4355,4355,0
20250508,153500,139764697,4355,4355,4355,4355,0
20250508,153400,139764697,4355,4355,4355,4355,0
20250508,153300,139764697,4355,4355,4355,4355,0
20250508,153200,139764697,4355,4355,4355,4355,0
20250508,153100,139764697,4355,4355,4355,4355,0
20250508,153000,139764697,4355,4355,4355,4355,425
20250508,152900,137913822,4355,4355,4355,4355,0
20250508,152800,137913822,4355,4355,4355,4355,0
20250508,152700,137913822,4355,4355,4355,4355,0
20250508,152600,137913822,4355,4355,4355,4355,0
20250508,152500,137913822,4355,4355,4355,4355,0
20250508,152400,137913822,4355,4355,4355,4355,0
20250508,152300,137913822,4355,4355,4355,4355,0
20250508,152200,137913822,4355,4355,4355,4355,0
20250508,152100,137913822,4355,4355,4355,4355,0
20250508,152000,137913822,4355,4355,4355,4355,0
20250508,151900,137913822,4355,4340,4355,4325,717
20250508,151800,134795802,4340,4330,4345,4325,815
20250508,151700,131267097,4330,4325,4330,4325,988
20250508,151600,126991497,4320,4325,4330,4320,300
20250508,151500,125694857,4325,4320,4325,4320,188
20250508,151400,124881837,4320,4325,4325,4320,344
20250508,151300,123395507,4325,4325,4325,4325,0
20250508,151200,123395507,4325,4320,4325,4320,133
20250508,151100,122820357,4325,4325,4325,4320,58
20250508,151000,122569617,4325,4320,4325,4320,43
20250508,150900,122383767,4320,4320,4320,4320,151
20250508,150800,121731447,4320,4320,4320,4320,0
20250508,150700,121731447,4320,4320,4320,4320,0
20250508,150600,121731447,4320,4320,4320,4320,0
20250508,150500,121731447,4320,4320,4320,4320,0
20250508,150400,121731447,4320,4320,4320,4320,0
20250508,150300,121731447,4320,4320,4320,4320,0
20250508,150200,121731447,4320,4320,4320,4320,0
20250508,150100,121731447,4320,4320,4320,4320,0
20250508,150000,121731447,4320,4320,4320,4320,0
20250508,145900,121731447,4320,4320,4320,4320,0
20250508,145800,121731447,4320,4320,4320,4320,0
20250508,145700,121731447,4320,4320,4320,4320,0
20250508,145600,121731447,4320,4320,4320,4320,0
20250508,145500,121731447,4320,4320,4320,4320,0
20250508,145400,121731447,4320,4320,4320,4320,0
20250508,145300,121731447,4320,4320,4320,4320,34
20250508,145200,121584567,4325,4325,4325,4325,0
20250508,145100,121584567,4325,4325,4325,4325,73
20250508,145000,121268842,4320,4320,4320,4320,0
20250508,144900,121268842,4320,4320,4320,4320,0
20250508,144800,121268842,4320,4320,4320,4320,627
20250508,144700,118560202,4320,4325,4325,4320,129
20250508,144600,118002602,4325,4325,4325,4325,0
20250508,144500,118002602,4325,4325,4325,4325,523
20250508,144400,115740627,4330,4330,4330,4330,0
20250508,144300,115740627,4330,4330,4330,4330,0
20250508,144200,115740627,4330,4325,4330,4325,218
20250508,144100,114797687,4330,4330,4330,4330,3
20250508,144000,114784697,4325,4325,4325,4325,0
20250508,143900,114784697,4325,4325,4325,4325,200
20250508,143800,113919697,4325,4325,4325,4325,0
20250508,143700,113919697,4325,4325,4325,4325,10
20250508,143600,113876447,4330,4330,4330,4330,0
20250508,143500,113876447,4330,4330,4330,4330,0
20250508,143400,113876447,4330,4330,4330,4330,0
20250508,143300,113876447,4330,4330,4330,4330,0
20250508,143200,113876447,4330,4330,4330,4330,0
20250508,143100,113876447,4330,4330,4330,4330,0
20250508,143000,113876447,4330,4330,4330,4330,0
20250508,142900,113876447,4330,4330,4330,4330,0
20250508,142800,113876447,4330,4330,4330,4330,0
20250508,142700,113876447,4330,4330,4330,4330,0
20250508,142600,113876447,4330,4330,4330,4330,0
20250508,142500,113876447,4330,4330,4330,4330,0
20250508,142400,113876447,4330,4330,4330,4330,1
20250508,142300,113872117,4325,4325,4325,4325,10
20250508,142200,113828867,4325,4325,4325,4325,200
20250508,142100,112963867,4330,4330,4330,4330,0
20250508,142000,112963867,4330,4330,4330,4330,0
20250508,141900,112963867,4330,4330,4330,4330,0
20250508,141800,112963867,4330,4330,4330,4330,0
20250508,141700,112963867,4330,4330,4330,4330,0
20250508,141600,112963867,4330,4330,4330,4330,0
20250508,141500,112963867,4330,4330,4330,4330,1
20250508,141400,112959537,4325,4325,4325,4325,0
20250508,141300,112959537,4325,4325,4325,4325,0
20250508,141200,112959537,4325,4325,4325,4325,0
20250508,141100,112959537,4325,4325,4325,4325,0
20250508,141000,112959537,4325,4325,4325,4325,0
20250508,140900,112959537,4325,4325,4325,4325,0
20250508,140800,112959537,4325,4325,4325,4325,0
20250508,140700,112959537,4325,4325,4325,4325,0
20250508,140600,112959537,4325,4325,4325,4325,0
20250508,140500,112959537,4325,4325,4325,4325,0
20250508,140400,112959537,4325,4325,4325,4325,0
20250508,140300,112959537,4325,4325,4325,4325,0
20250508,140200,112959537,4325,4325,4325,4325,0
20250508,140100,112959537,4325,4325,4325,4325,0
20250508,140000,112959537,4325,4325,4325,4325,0
20250508,135900,112959537,4325,4325,4325,4325,2
20250508,135800,112950887,4330,4330,4330,4330,0
20250508,135700,112950887,4330,4330,4330,4330,0
20250508,135600,112950887,4330,4330,4330,4330,15
20250508,135500,112885937,4330,4330,4330,4330,0
20250508,135400,112885937,4330,4330,4330,4330,0
20250508,135300,112885937,4330,4330,4330,4330,0
20250508,135200,112885937,4330,4330,4330,4330,0
20250508,135100,112885937,4330,4330,4330,4330,0
20250508,135000,112885937,4330,4330,4330,4330,0
20250508,134900,112885937,4330,4330,4330,4330,0
20250508,134800,112885937,4330,4330,4330,4330,0
20250508,134700,112885937,4330,4330,4330,4330,0
20250508,134600,112885937,4330,4330,4330,4330,0
20250508,134500,112885937,4330,4330,4330,4330,0
20250508,134400,112885937,4330,4330,4330,4330,0
20250508,134300,112885937,4330,4330,4330,4330,0
20250508,134200,112885937,4330,4330,4330,4330,0
20250508,134100,112885937,4330,4330,4330,4330,0
20250508,134000,112885937,4330,4330,4330,4330,0
20250508,133900,112885937,4330,4330,4330,4330,51
20250508,133800,112665107,4325,4325,4325,4325,0
20250508,133700,112665107,4325,4325,4325,4325,0
20250508,133600,112665107,4325,4325,4325,4325,0
20250508,133500,112665107,4325,4325,4325,4325,226
20250508,133400,111687657,4325,4325,4325,4325,0
20250508,133300,111687657,4325,4325,4325,4325,100
20250508,133200,111255157,4325,4325,4325,4325,0
20250508,133100,111255157,4325,4325,4325,4325,0
20250508,133000,111255157,4325,4325,4325,4325,0
20250508,132900,111255157,4325,4325,4325,4325,0
20250508,132800,111255157,4325,4325,4325,4325,0
20250508,132700,111255157,4325,4325,4325,4325,0
20250508,132600,111255157,4325,4325,4325,4325,0
20250508,132500,111255157,4325,4325,4325,4325,0
20250508,132400,111255157,4325,4325,4325,4325,62
20250508,132300,110987007,4330,4330,4330,4330,0
20250508,132200,110987007,4330,4330,4330,4330,0
20250508,132100,110987007,4330,4330,4330,4330,0
20250508,132000,110987007,4330,4330,4330,4330,0
20250508,131900,110987007,4330,4330,4330,4330,0
20250508,131800,110987007,4330,4330,4330,4330,0
20250508,131700,110987007,4330,4330,4330,4330,0
20250508,131600,110987007,4330,4330,4330,4330,0
20250508,131500,110987007,4330,4330,4330,4330,0
20250508,131400,110987007,4330,4330,4330,4330,0
20250508,131300,110987007,4330,4330,4330,4330,0
20250508,131200,110987007,4330,4330,4330,4330,1
20250508,131100,110982677,4320,4320,4320,4320,0
20250508,131000,110982677,4320,4325,4325,4320,273
20250508,130900,109801962,4325,4325,4325,4325,0
20250508,130800,109801962,4325,4325,4325,4325,0
20250508,130700,109801962,4325,4325,4325,4325,0
20250508,130600,109801962,4325,4325,4325,4325,0
20250508,130500,109801962,4325,4325,4325,4325,0
20250508,130400,109801962,4325,4325,4325,4325,0
20250508,130300,109801962,4325,4325,4325,4325,9
20250508,130200,109763037,4320,4320,4320,4320,0
20250508,130100,109763037,4320,4320,4320,4320,0
20250508,130000,109763037,4320,4320,4320,4320,0
20250508,125900,109763037,4320,4320,4320,4320,39
20250508,125800,109594557,4320,4320,4320,4320,0
20250508,125700,109594557,4320,4320,4320,4320,100
20250508,125600,109162557,4325,4325,4325,4325,0
20250508,125500,109162557,4325,4325,4325,4325,0
20250508,125400,109162557,4325,4327,4327,4325,528
20250508,125300,106878955,4330,4330,4330,4330,0
20250508,125200,106878955,4330,4330,4330,4330,0
20250508,125100,106878955,4330,4330,4330,4330,0
20250508,125000,106878955,4330,4330,4330,4330,0
20250508,124900,106878955,4330,4330,4330,4330,0
20250508,124800,106878955,4330,4330,4330,4330,0
20250508,124700,106878955,4330,4325,4330,4325,15
20250508,124600,106814055,4320,4320,4320,4320,4
20250508,124500,106796775,4320,4320,4320,4320,550
20250508,124400,104420775,4320,4320,4320,4320,0
20250508,124300,104420775,4320,4320,4320,4320,0
20250508,124200,104420775,4320,4320,4320,4320,0
20250508,124100,104420775,4320,4320,4320,4320,0
20250508,124000,104420775,4320,4320,4320,4320,0
20250508,123900,104420775,4320,4320,4320,4320,0
20250508,123800,104420775,4320,4320,4320,4320,0
20250508,123700,104420775,4320,4320,4320,4320,0
20250508,123600,104420775,4320,4315,4320,4315,949
20250508,123500,100324860,4310,4310,4310,4310,0
20250508,123400,100324860,4310,4310,4310,4310,0
20250508,123300,100324860,4310,4310,4310,4310,457
20250508,123200,98355190,4310,4310,4310,4310,2
20250508,123100,98346570,4310,4310,4310,4310,0
20250508,123000,98346570,4310,4310,4310,4310,6692
20250508,122900,69504050,4305,4305,4305,4305,0
20250508,122800,69504050,4305,4305,4305,4305,950
20250508,122700,65414300,4310,4310,4310,4310,695
20250508,122600,62418850,4310,4310,4310,4310,300
20250508,122500,61125850,4310,4310,4310,4310,114
20250508,122400,60634510,4305,4305,4305,4305,0
20250508,122300,60634510,4305,4305,4310,4305,429
20250508,122200,58787660,4305,4310,4315,4305,51
20250508,122100,58568030,4310,4310,4310,4310,0
20250508,122000,58568030,4310,4310,4310,4310,91
20250508,121900,58175820,4310,4310,4310,4310,10
20250508,121800,58132720,4310,4310,4310,4310,137
20250508,121700,57542250,4310,4315,4315,4310,233
20250508,121600,56538005,4310,4310,4315,4310,75
20250508,121500,56214740,4315,4310,4315,4310,57
20250508,121400,55969055,4310,4310,4310,4310,182
20250508,121300,55184635,4310,4310,4315,4310,1569
20250508,121200,48422240,4310,4310,4310,4310,72
20250508,121100,48111920,4310,4310,4310,4310,36
20250508,121000,47956760,4315,4315,4315,4315,0
20250508,120900,47956760,4315,4315,4315,4315,916
20250508,120800,44004220,4315,4315,4315,4315,0
20250508,120700,44004220,4315,4315,4315,4315,0
20250508,120600,44004220,4315,4320,4320,4315,122
20250508,120500,43477290,4315,4315,4315,4315,0
20250508,120400,43477290,4315,4315,4315,4315,0
20250508,120300,43477290,4315,4315,4315,4315,0
20250508,120200,43477290,4315,4315,4315,4315,34
20250508,120100,43330580,4315,4320,4320,4315,34
20250508,120000,43183865,4315,4315,4315,4315,0
20250508,115900,43183865,4315,4315,4315,4315,300
20250508,115800,41889365,4320,4320,4320,4320,0
20250508,115700,41889365,4320,4320,4320,4320,0
20250508,115600,41889365,4320,4320,4320,4320,0
20250508,115500,41889365,4320,4320,4320,4320,0
20250508,115400,41889365,4320,4320,4320,4320,0
20250508,115300,41889365,4320,4315,4320,4315,126
20250508,115200,41345660,4315,4315,4315,4315,150
20250508,115100,40698410,4320,4320,4320,4320,0
20250508,115000,40698410,4320,4320,4320,4320,207
20250508,114900,39804170,4320,4320,4320,4320,0
20250508,114800,39804170,4320,4320,4320,4320,202
20250508,114700,38931530,4320,4320,4320,4320,500
20250508,114600,36771530,4320,4320,4320,4320,0
20250508,114500,36771530,4320,4320,4320,4320,0
20250508,114400,36771530,4320,4320,4320,4320,1
20250508,114300,36767210,4320,4320,4320,4320,0
20250508,114200,36767210,4320,4320,4320,4320,0
20250508,114100,36767210,4320,4320,4320,4320,0
20250508,114000,36767210,4320,4320,4320,4320,0
20250508,113900,36767210,4320,4320,4320,4320,0
20250508,113800,36767210,4320,4320,4320,4320,1
20250508,113700,36762890,4325,4325,4325,4325,0
20250508,113600,36762890,4325,4325,4325,4325,0
20250508,113500,36762890,4325,4325,4325,4325,1
20250508,113400,36758565,4320,4320,4320,4320,21
20250508,113300,36667845,4315,4315,4315,4315,0
20250508,113200,36667845,4315,4315,4315,4315,0
20250508,113100,36667845,4315,4315,4315,4315,5
20250508,113000,36646270,4315,4315,4315,4315,0
20250508,112900,36646270,4315,4315,4315,4315,0
20250508,112800,36646270,4315,4315,4315,4315,0
20250508,112700,36646270,4315,4315,4315,4315,0
20250508,112600,36646270,4315,4315,4315,4315,0
20250508,112500,36646270,4315,4315,4315,4315,0
20250508,112400,36646270,4315,4315,4315,4315,0
20250508,112300,36646270,4315,4315,4315,4315,0
20250508,112200,36646270,4315,4315,4315,4315,0
20250508,112100,36646270,4315,4315,4315,4315,0
20250508,112000,36646270,4315,4315,4315,4315,0
20250508,111900,36646270,4315,4315,4315,4315,0
20250508,111800,36646270,4315,4315,4315,4315,30
20250508,111700,36516820,4315,4315,4315,4315,0
20250508,111600,36516820,4315,4315,4315,4315,47
20250508,111500,36314015,4320,4320,4320,4320,0
20250508,111400,36314015,4320,4320,4320,4320,0
20250508,111300,36314015,4320,4320,4320,4320,0
20250508,111200,36314015,4320,4320,4320,4320,8
20250508,111100,36279455,4320,4315,4320,4315,442
20250508,111000,34372215,4315,4315,4315,4315,100
20250508,110900,33940715,4315,4320,4320,4315,3
20250508,110800,33927760,4315,4315,4315,4315,20
20250508,110700,33841460,4320,4320,4320,4320,0
20250508,110600,33841460,4320,4320,4320,4320,23
20250508,110500,33742100,4320,4320,4320,4320,100
20250508,110400,33310100,4320,4320,4320,4320,0
20250508,110300,33310100,4320,4320,4320,4320,0
20250508,110200,33310100,4320,4320,4320,4320,1
20250508,110100,33305780,4320,4320,4320,4320,0
20250508,110000,33305780,4320,4320,4320,4320,0
20250508,105900,33305780,4320,4320,4320,4320,0
20250508,105800,33305780,4320,4320,4320,4320,0
20250508,105700,33305780,4320,4320,4320,4320,0
20250508,105600,33305780,4320,4320,4320,4320,200
20250508,105500,32441780,4320,4320,4320,4320,1
20250508,105400,32437460,4320,4320,4320,4320,0
20250508,105300,32437460,4320,4315,4320,4315,400
20250508,105200,30711210,4320,4320,4320,4320,830
20250508,105100,27125610,4325,4325,4325,4325,2
20250508,105000,27116960,4325,4320,4325,4320,414
20250508,104900,25328395,4325,4325,4325,4325,0
20250508,104800,25328395,4325,4325,4325,4325,0
20250508,104700,25328395,4325,4325,4325,4325,0
20250508,104600,25328395,4325,4325,4325,4325,0
20250508,104500,25328395,4325,4325,4325,4325,0
20250508,104400,25328395,4325,4325,4325,4325,5
20250508,104300,25306770,4325,4325,4325,4325,1
20250508,104200,25302445,4320,4320,4320,4320,0
20250508,104100,25302445,4320,4320,4320,4320,1
20250508,104000,25298125,4320,4320,4320,4320,0
20250508,103900,25298125,4320,4325,4325,4320,14
20250508,103800,25237585,4325,4325,4325,4325,0
20250508,103700,25237585,4325,4325,4325,4325,0
20250508,103600,25237585,4325,4325,4325,4325,0
20250508,103500,25237585,4325,4325,4325,4325,261
20250508,103400,24108760,4330,4330,4330,4330,0
20250508,103300,24108760,4330,4330,4330,4330,0
20250508,103200,24108760,4330,4330,4330,4330,4
20250508,103100,24091440,4330,4330,4330,4330,240
20250508,103000,23052240,4330,4330,4330,4330,0
20250508,102900,23052240,4330,4330,4330,4330,0
20250508,102800,23052240,4330,4330,4330,4330,0
20250508,102700,23052240,4330,4330,4330,4330,0
20250508,102600,23052240,4330,4330,4330,4330,0
20250508,102500,23052240,4330,4330,4330,4330,0
20250508,102400,23052240,4330,4330,4330,4330,0
20250508,102300,23052240,4330,4330,4330,4330,0
20250508,102200,23052240,4330,4330,4330,4330,0
20250508,102100,23052240,4330,4330,4330,4330,23
20250508,102000,22952650,4330,4330,4330,4330,0
20250508,101900,22952650,4330,4330,4330,4330,0
20250508,101800,22952650,4330,4330,4330,4330,0
20250508,101700,22952650,4330,4325,4330,4325,2
20250508,101600,22943995,4330,4330,4330,4330,12
20250508,101500,22892035,4330,4330,4330,4330,0
20250508,101400,22892035,4330,4330,4330,4330,341
20250508,101300,21415505,4330,4330,4330,4330,1
20250508,101200,21411175,4330,4325,4330,4325,403
20250508,101100,19668185,4325,4320,4325,4320,241
20250508,101000,18626310,4320,4320,4320,4320,1
20250508,100900,18621990,4310,4310,4310,4310,0
20250508,100800,18621990,4310,4315,4315,4310,124
20250508,100700,18087255,4320,4320,4320,4320,960
20250508,100600,13940055,4320,4320,4320,4320,500
20250508,100500,11780055,4325,4325,4325,4325,0
20250508,100400,11780055,4325,4325,4325,4325,0
20250508,100300,11780055,4325,4325,4325,4325,1
20250508,100200,11775730,4330,4330,4330,4330,0
20250508,100100,11775730,4330,4330,4330,4330,0
20250508,100000,11775730,4330,4330,4330,4330,0
20250508,095900,11775730,4330,4330,4330,4330,0
20250508,095800,11775730,4330,4330,4330,4330,0
20250508,095700,11775730,4330,4330,4330,4330,1
20250508,095600,11771400,4330,4330,4330,4330,0
20250508,095500,11771400,4330,4330,4330,4330,0
20250508,095400,11771400,4330,4330,4330,4330,0
20250508,095300,11771400,4330,4330,4330,4330,0
20250508,095200,11771400,4330,4330,4330,4330,0
20250508,095100,11771400,4330,4330,4330,4330,1
20250508,095000,11767070,4325,4325,4325,4325,0
20250508,094900,11767070,4325,4325,4325,4325,1
20250508,094800,11762745,4335,4335,4335,4335,0
20250508,094700,11762745,4335,4335,4335,4335,0
20250508,094600,11762745,4335,4335,4335,4335,1
20250508,094500,11758410,4340,4340,4340,4340,1
20250508,094400,11754070,4340,4340,4340,4340,0
20250508,094300,11754070,4340,4340,4340,4340,5
20250508,094200,11732370,4340,4340,4340,4340,1
20250508,094100,11728030,4335,4335,4335,4335,891
20250508,094000,7865545,4335,4340,4340,4335,164
20250508,093900,7154585,4340,4340,4340,4340,0
20250508,093800,7154585,4340,4340,4340,4340,0
20250508,093700,7154585,4340,4340,4340,4340,0
20250508,093600,7154585,4340,4340,4340,4340,0
20250508,093500,7154585,4340,4340,4340,4340,0
20250508,093400,7154585,4340,4340,4340,4340,7
20250508,093300,7124205,4335,4335,4335,4335,0
20250508,093200,7124205,4335,4335,4335,4335,0
20250508,093100,7124205,4335,4335,4335,4335,0
20250508,093000,7124205,4335,4335,4335,4335,0
20250508,092900,7124205,4335,4335,4335,4335,362
20250508,092800,5554935,4315,4310,4315,4310,301
20250508,092700,4257620,4330,4330,4330,4330,1
20250508,092600,4253290,4330,4330,4330,4330,0
20250508,092500,4253290,4330,4330,4330,4330,0
20250508,092400,4253290,4330,4330,4330,4330,13
20250508,092300,4197000,4330,4330,4330,4330,0
20250508,092200,4197000,4330,4330,4330,4330,0
20250508,092100,4197000,4330,4330,4330,4330,0
20250508,092000,4197000,4330,4330,4330,4330,0
20250508,091900,4197000,4330,4330,4330,4330,145
20250508,091800,3569150,4315,4310,4315,4310,20
20250508,091700,3482905,4330,4325,4330,4325,20
20250508,091600,3396395,4310,4310,4310,4310,1
20250508,091500,3392085,4310,4310,4310,4310,30
20250508,091400,3262785,4330,4330,4330,4330,0
20250508,091300,3262785,4330,4330,4330,4330,0
20250508,091200,3262785,4330,4330,4330,4330,0
20250508,091100,3262785,4330,4320,4330,4320,289
20250508,091000,2014290,4320,4320,4320,4320,13
20250508,090900,1958130,4320,4325,4325,4320,10
20250508,090800,1914915,4320,4320,4320,4320,0
20250508,090700,1914915,4320,4320,4320,4320,0
20250508,090600,1914915,4320,4320,4320,4320,0
20250508,090500,1914915,4320,4330,4330,4320,439
20250508,090400,17380,4345,4345,4345,4345,0
20250508,090300,17380,4345,4345,4345,4345,0
20250508,090200,17380,4345,4345,4345,4345,0
20250508,090100,17380,4345,4345,4345,4345,0
20250508,090000,17380,4345,4345,4345,4345,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191100 139764697 4355 4355 4355 4355 425
3 20250508 191000 139764697 4355 4355 4355 4355 0
4 20250508 190900 139764697 4355 4355 4355 4355 0
5 20250508 190800 139764697 4355 4355 4355 4355 0
6 20250508 190700 139764697 4355 4355 4355 4355 0
7 20250508 190600 139764697 4355 4355 4355 4355 0
8 20250508 190500 139764697 4355 4355 4355 4355 0
9 20250508 190400 139764697 4355 4355 4355 4355 0
10 20250508 190300 139764697 4355 4355 4355 4355 0
11 20250508 190200 139764697 4355 4355 4355 4355 0
12 20250508 190100 139764697 4355 4355 4355 4355 0
13 20250508 190000 139764697 4355 4355 4355 4355 0
14 20250508 185900 139764697 4355 4355 4355 4355 0
15 20250508 185800 139764697 4355 4355 4355 4355 0
16 20250508 185700 139764697 4355 4355 4355 4355 0
17 20250508 185600 139764697 4355 4355 4355 4355 0
18 20250508 185500 139764697 4355 4355 4355 4355 0
19 20250508 185400 139764697 4355 4355 4355 4355 0
20 20250508 185300 139764697 4355 4355 4355 4355 0
21 20250508 185200 139764697 4355 4355 4355 4355 0
22 20250508 185100 139764697 4355 4355 4355 4355 0
23 20250508 185000 139764697 4355 4355 4355 4355 0
24 20250508 184900 139764697 4355 4355 4355 4355 0
25 20250508 184800 139764697 4355 4355 4355 4355 0
26 20250508 184700 139764697 4355 4355 4355 4355 0
27 20250508 184600 139764697 4355 4355 4355 4355 0
28 20250508 184500 139764697 4355 4355 4355 4355 0
29 20250508 184400 139764697 4355 4355 4355 4355 0
30 20250508 184300 139764697 4355 4355 4355 4355 0
31 20250508 184200 139764697 4355 4355 4355 4355 0
32 20250508 184100 139764697 4355 4355 4355 4355 425
33 20250508 184000 139764697 4355 4355 4355 4355 0
34 20250508 183900 139764697 4355 4355 4355 4355 0
35 20250508 183800 139764697 4355 4355 4355 4355 0
36 20250508 183700 139764697 4355 4355 4355 4355 0
37 20250508 183600 139764697 4355 4355 4355 4355 0
38 20250508 183500 139764697 4355 4355 4355 4355 0
39 20250508 183400 139764697 4355 4355 4355 4355 0
40 20250508 183300 139764697 4355 4355 4355 4355 0
41 20250508 183200 139764697 4355 4355 4355 4355 0
42 20250508 183100 139764697 4355 4355 4355 4355 0
43 20250508 183000 139764697 4355 4355 4355 4355 0
44 20250508 182900 139764697 4355 4355 4355 4355 0
45 20250508 182800 139764697 4355 4355 4355 4355 0
46 20250508 182700 139764697 4355 4355 4355 4355 0
47 20250508 182600 139764697 4355 4355 4355 4355 0
48 20250508 182500 139764697 4355 4355 4355 4355 0
49 20250508 182400 139764697 4355 4355 4355 4355 0
50 20250508 182300 139764697 4355 4355 4355 4355 0
51 20250508 182200 139764697 4355 4355 4355 4355 0
52 20250508 182100 139764697 4355 4355 4355 4355 0
53 20250508 182000 139764697 4355 4355 4355 4355 0
54 20250508 181900 139764697 4355 4355 4355 4355 0
55 20250508 181800 139764697 4355 4355 4355 4355 0
56 20250508 181700 139764697 4355 4355 4355 4355 0
57 20250508 181600 139764697 4355 4355 4355 4355 0
58 20250508 181500 139764697 4355 4355 4355 4355 0
59 20250508 181400 139764697 4355 4355 4355 4355 0
60 20250508 181300 139764697 4355 4355 4355 4355 0
61 20250508 181200 139764697 4355 4355 4355 4355 0
62 20250508 181100 139764697 4355 4355 4355 4355 425
63 20250508 181000 139764697 4355 4355 4355 4355 0
64 20250508 180900 139764697 4355 4355 4355 4355 0
65 20250508 180800 139764697 4355 4355 4355 4355 0
66 20250508 180700 139764697 4355 4355 4355 4355 0
67 20250508 180600 139764697 4355 4355 4355 4355 0
68 20250508 180500 139764697 4355 4355 4355 4355 0
69 20250508 180400 139764697 4355 4355 4355 4355 0
70 20250508 180300 139764697 4355 4355 4355 4355 0
71 20250508 180200 139764697 4355 4355 4355 4355 0
72 20250508 180100 139764697 4355 4355 4355 4355 0
73 20250508 180000 139764697 4355 4355 4355 4355 0
74 20250508 175900 139764697 4355 4355 4355 4355 0
75 20250508 175800 139764697 4355 4355 4355 4355 0
76 20250508 175700 139764697 4355 4355 4355 4355 0
77 20250508 175600 139764697 4355 4355 4355 4355 0
78 20250508 175500 139764697 4355 4355 4355 4355 0
79 20250508 175400 139764697 4355 4355 4355 4355 0
80 20250508 175300 139764697 4355 4355 4355 4355 0
81 20250508 175200 139764697 4355 4355 4355 4355 0
82 20250508 175100 139764697 4355 4355 4355 4355 0
83 20250508 175000 139764697 4355 4355 4355 4355 0
84 20250508 174900 139764697 4355 4355 4355 4355 0
85 20250508 174800 139764697 4355 4355 4355 4355 0
86 20250508 174700 139764697 4355 4355 4355 4355 0
87 20250508 174600 139764697 4355 4355 4355 4355 0
88 20250508 174500 139764697 4355 4355 4355 4355 0
89 20250508 174400 139764697 4355 4355 4355 4355 0
90 20250508 174300 139764697 4355 4355 4355 4355 0
91 20250508 174200 139764697 4355 4355 4355 4355 0
92 20250508 174100 139764697 4355 4355 4355 4355 425
93 20250508 174000 139764697 4355 4355 4355 4355 0
94 20250508 173900 139764697 4355 4355 4355 4355 0
95 20250508 173800 139764697 4355 4355 4355 4355 0
96 20250508 173700 139764697 4355 4355 4355 4355 0
97 20250508 173600 139764697 4355 4355 4355 4355 0
98 20250508 173500 139764697 4355 4355 4355 4355 0
99 20250508 173400 139764697 4355 4355 4355 4355 0
100 20250508 173300 139764697 4355 4355 4355 4355 0
101 20250508 173200 139764697 4355 4355 4355 4355 0
102 20250508 173100 139764697 4355 4355 4355 4355 0
103 20250508 173000 139764697 4355 4355 4355 4355 0
104 20250508 172900 139764697 4355 4355 4355 4355 0
105 20250508 172800 139764697 4355 4355 4355 4355 0
106 20250508 172700 139764697 4355 4355 4355 4355 0
107 20250508 172600 139764697 4355 4355 4355 4355 0
108 20250508 172500 139764697 4355 4355 4355 4355 0
109 20250508 172400 139764697 4355 4355 4355 4355 0
110 20250508 172300 139764697 4355 4355 4355 4355 0
111 20250508 172200 139764697 4355 4355 4355 4355 0
112 20250508 172100 139764697 4355 4355 4355 4355 0
113 20250508 172000 139764697 4355 4355 4355 4355 0
114 20250508 171900 139764697 4355 4355 4355 4355 0
115 20250508 171800 139764697 4355 4355 4355 4355 0
116 20250508 171700 139764697 4355 4355 4355 4355 0
117 20250508 171600 139764697 4355 4355 4355 4355 0
118 20250508 171500 139764697 4355 4355 4355 4355 0
119 20250508 171400 139764697 4355 4355 4355 4355 0
120 20250508 171300 139764697 4355 4355 4355 4355 0
121 20250508 171200 139764697 4355 4355 4355 4355 0
122 20250508 171100 139764697 4355 4355 4355 4355 425
123 20250508 171000 139764697 4355 4355 4355 4355 0
124 20250508 170900 139764697 4355 4355 4355 4355 0
125 20250508 170800 139764697 4355 4355 4355 4355 0
126 20250508 170700 139764697 4355 4355 4355 4355 0
127 20250508 170600 139764697 4355 4355 4355 4355 0
128 20250508 170500 139764697 4355 4355 4355 4355 0
129 20250508 170400 139764697 4355 4355 4355 4355 0
130 20250508 170300 139764697 4355 4355 4355 4355 0
131 20250508 170200 139764697 4355 4355 4355 4355 0
132 20250508 170100 139764697 4355 4355 4355 4355 0
133 20250508 170000 139764697 4355 4355 4355 4355 0
134 20250508 165900 139764697 4355 4355 4355 4355 0
135 20250508 165800 139764697 4355 4355 4355 4355 0
136 20250508 165700 139764697 4355 4355 4355 4355 0
137 20250508 165600 139764697 4355 4355 4355 4355 0
138 20250508 165500 139764697 4355 4355 4355 4355 0
139 20250508 165400 139764697 4355 4355 4355 4355 0
140 20250508 165300 139764697 4355 4355 4355 4355 0
141 20250508 165200 139764697 4355 4355 4355 4355 0
142 20250508 165100 139764697 4355 4355 4355 4355 0
143 20250508 165000 139764697 4355 4355 4355 4355 0
144 20250508 164900 139764697 4355 4355 4355 4355 0
145 20250508 164800 139764697 4355 4355 4355 4355 0
146 20250508 164700 139764697 4355 4355 4355 4355 0
147 20250508 164600 139764697 4355 4355 4355 4355 0
148 20250508 164500 139764697 4355 4355 4355 4355 0
149 20250508 164400 139764697 4355 4355 4355 4355 0
150 20250508 164300 139764697 4355 4355 4355 4355 0
151 20250508 164200 139764697 4355 4355 4355 4355 0
152 20250508 164100 139764697 4355 4355 4355 4355 425
153 20250508 164000 139764697 4355 4355 4355 4355 0
154 20250508 163900 139764697 4355 4355 4355 4355 0
155 20250508 163800 139764697 4355 4355 4355 4355 0
156 20250508 163700 139764697 4355 4355 4355 4355 0
157 20250508 163600 139764697 4355 4355 4355 4355 0
158 20250508 163500 139764697 4355 4355 4355 4355 0
159 20250508 163400 139764697 4355 4355 4355 4355 0
160 20250508 163300 139764697 4355 4355 4355 4355 0
161 20250508 163200 139764697 4355 4355 4355 4355 0
162 20250508 163100 139764697 4355 4355 4355 4355 0
163 20250508 163000 139764697 4355 4355 4355 4355 0
164 20250508 162900 139764697 4355 4355 4355 4355 0
165 20250508 162800 139764697 4355 4355 4355 4355 0
166 20250508 162700 139764697 4355 4355 4355 4355 0
167 20250508 162600 139764697 4355 4355 4355 4355 0
168 20250508 162500 139764697 4355 4355 4355 4355 0
169 20250508 162400 139764697 4355 4355 4355 4355 0
170 20250508 162300 139764697 4355 4355 4355 4355 0
171 20250508 162200 139764697 4355 4355 4355 4355 0
172 20250508 162100 139764697 4355 4355 4355 4355 0
173 20250508 162000 139764697 4355 4355 4355 4355 0
174 20250508 161900 139764697 4355 4355 4355 4355 0
175 20250508 161800 139764697 4355 4355 4355 4355 0
176 20250508 161700 139764697 4355 4355 4355 4355 0
177 20250508 161600 139764697 4355 4355 4355 4355 0
178 20250508 161500 139764697 4355 4355 4355 4355 0
179 20250508 161400 139764697 4355 4355 4355 4355 0
180 20250508 161300 139764697 4355 4355 4355 4355 0
181 20250508 161200 139764697 4355 4355 4355 4355 0
182 20250508 161100 139764697 4355 4355 4355 4355 425
183 20250508 161000 139764697 4355 4355 4355 4355 0
184 20250508 160900 139764697 4355 4355 4355 4355 0
185 20250508 160800 139764697 4355 4355 4355 4355 0
186 20250508 160700 139764697 4355 4355 4355 4355 0
187 20250508 160600 139764697 4355 4355 4355 4355 0
188 20250508 160500 139764697 4355 4355 4355 4355 0
189 20250508 160400 139764697 4355 4355 4355 4355 0
190 20250508 160300 139764697 4355 4355 4355 4355 0
191 20250508 160200 139764697 4355 4355 4355 4355 0
192 20250508 160100 139764697 4355 4355 4355 4355 0
193 20250508 160000 139764697 4355 4355 4355 4355 0
194 20250508 155900 139764697 4355 4355 4355 4355 0
195 20250508 155800 139764697 4355 4355 4355 4355 0
196 20250508 155700 139764697 4355 4355 4355 4355 0
197 20250508 155600 139764697 4355 4355 4355 4355 0
198 20250508 155500 139764697 4355 4355 4355 4355 0
199 20250508 155400 139764697 4355 4355 4355 4355 0
200 20250508 155300 139764697 4355 4355 4355 4355 0
201 20250508 155200 139764697 4355 4355 4355 4355 0
202 20250508 155100 139764697 4355 4355 4355 4355 0
203 20250508 155000 139764697 4355 4355 4355 4355 0
204 20250508 154900 139764697 4355 4355 4355 4355 0
205 20250508 154800 139764697 4355 4355 4355 4355 0
206 20250508 154700 139764697 4355 4355 4355 4355 0
207 20250508 154600 139764697 4355 4355 4355 4355 0
208 20250508 154500 139764697 4355 4355 4355 4355 0
209 20250508 154400 139764697 4355 4355 4355 4355 0
210 20250508 154300 139764697 4355 4355 4355 4355 0
211 20250508 154200 139764697 4355 4355 4355 4355 0
212 20250508 154100 139764697 4355 4355 4355 4355 425
213 20250508 154000 139764697 4355 4355 4355 4355 0
214 20250508 153900 139764697 4355 4355 4355 4355 0
215 20250508 153800 139764697 4355 4355 4355 4355 0
216 20250508 153700 139764697 4355 4355 4355 4355 0
217 20250508 153600 139764697 4355 4355 4355 4355 0
218 20250508 153500 139764697 4355 4355 4355 4355 0
219 20250508 153400 139764697 4355 4355 4355 4355 0
220 20250508 153300 139764697 4355 4355 4355 4355 0
221 20250508 153200 139764697 4355 4355 4355 4355 0
222 20250508 153100 139764697 4355 4355 4355 4355 0
223 20250508 153000 139764697 4355 4355 4355 4355 425
224 20250508 152900 137913822 4355 4355 4355 4355 0
225 20250508 152800 137913822 4355 4355 4355 4355 0
226 20250508 152700 137913822 4355 4355 4355 4355 0
227 20250508 152600 137913822 4355 4355 4355 4355 0
228 20250508 152500 137913822 4355 4355 4355 4355 0
229 20250508 152400 137913822 4355 4355 4355 4355 0
230 20250508 152300 137913822 4355 4355 4355 4355 0
231 20250508 152200 137913822 4355 4355 4355 4355 0
232 20250508 152100 137913822 4355 4355 4355 4355 0
233 20250508 152000 137913822 4355 4355 4355 4355 0
234 20250508 151900 137913822 4355 4340 4355 4325 717
235 20250508 151800 134795802 4340 4330 4345 4325 815
236 20250508 151700 131267097 4330 4325 4330 4325 988
237 20250508 151600 126991497 4320 4325 4330 4320 300
238 20250508 151500 125694857 4325 4320 4325 4320 188
239 20250508 151400 124881837 4320 4325 4325 4320 344
240 20250508 151300 123395507 4325 4325 4325 4325 0
241 20250508 151200 123395507 4325 4320 4325 4320 133
242 20250508 151100 122820357 4325 4325 4325 4320 58
243 20250508 151000 122569617 4325 4320 4325 4320 43
244 20250508 150900 122383767 4320 4320 4320 4320 151
245 20250508 150800 121731447 4320 4320 4320 4320 0
246 20250508 150700 121731447 4320 4320 4320 4320 0
247 20250508 150600 121731447 4320 4320 4320 4320 0
248 20250508 150500 121731447 4320 4320 4320 4320 0
249 20250508 150400 121731447 4320 4320 4320 4320 0
250 20250508 150300 121731447 4320 4320 4320 4320 0
251 20250508 150200 121731447 4320 4320 4320 4320 0
252 20250508 150100 121731447 4320 4320 4320 4320 0
253 20250508 150000 121731447 4320 4320 4320 4320 0
254 20250508 145900 121731447 4320 4320 4320 4320 0
255 20250508 145800 121731447 4320 4320 4320 4320 0
256 20250508 145700 121731447 4320 4320 4320 4320 0
257 20250508 145600 121731447 4320 4320 4320 4320 0
258 20250508 145500 121731447 4320 4320 4320 4320 0
259 20250508 145400 121731447 4320 4320 4320 4320 0
260 20250508 145300 121731447 4320 4320 4320 4320 34
261 20250508 145200 121584567 4325 4325 4325 4325 0
262 20250508 145100 121584567 4325 4325 4325 4325 73
263 20250508 145000 121268842 4320 4320 4320 4320 0
264 20250508 144900 121268842 4320 4320 4320 4320 0
265 20250508 144800 121268842 4320 4320 4320 4320 627
266 20250508 144700 118560202 4320 4325 4325 4320 129
267 20250508 144600 118002602 4325 4325 4325 4325 0
268 20250508 144500 118002602 4325 4325 4325 4325 523
269 20250508 144400 115740627 4330 4330 4330 4330 0
270 20250508 144300 115740627 4330 4330 4330 4330 0
271 20250508 144200 115740627 4330 4325 4330 4325 218
272 20250508 144100 114797687 4330 4330 4330 4330 3
273 20250508 144000 114784697 4325 4325 4325 4325 0
274 20250508 143900 114784697 4325 4325 4325 4325 200
275 20250508 143800 113919697 4325 4325 4325 4325 0
276 20250508 143700 113919697 4325 4325 4325 4325 10
277 20250508 143600 113876447 4330 4330 4330 4330 0
278 20250508 143500 113876447 4330 4330 4330 4330 0
279 20250508 143400 113876447 4330 4330 4330 4330 0
280 20250508 143300 113876447 4330 4330 4330 4330 0
281 20250508 143200 113876447 4330 4330 4330 4330 0
282 20250508 143100 113876447 4330 4330 4330 4330 0
283 20250508 143000 113876447 4330 4330 4330 4330 0
284 20250508 142900 113876447 4330 4330 4330 4330 0
285 20250508 142800 113876447 4330 4330 4330 4330 0
286 20250508 142700 113876447 4330 4330 4330 4330 0
287 20250508 142600 113876447 4330 4330 4330 4330 0
288 20250508 142500 113876447 4330 4330 4330 4330 0
289 20250508 142400 113876447 4330 4330 4330 4330 1
290 20250508 142300 113872117 4325 4325 4325 4325 10
291 20250508 142200 113828867 4325 4325 4325 4325 200
292 20250508 142100 112963867 4330 4330 4330 4330 0
293 20250508 142000 112963867 4330 4330 4330 4330 0
294 20250508 141900 112963867 4330 4330 4330 4330 0
295 20250508 141800 112963867 4330 4330 4330 4330 0
296 20250508 141700 112963867 4330 4330 4330 4330 0
297 20250508 141600 112963867 4330 4330 4330 4330 0
298 20250508 141500 112963867 4330 4330 4330 4330 1
299 20250508 141400 112959537 4325 4325 4325 4325 0
300 20250508 141300 112959537 4325 4325 4325 4325 0
301 20250508 141200 112959537 4325 4325 4325 4325 0
302 20250508 141100 112959537 4325 4325 4325 4325 0
303 20250508 141000 112959537 4325 4325 4325 4325 0
304 20250508 140900 112959537 4325 4325 4325 4325 0
305 20250508 140800 112959537 4325 4325 4325 4325 0
306 20250508 140700 112959537 4325 4325 4325 4325 0
307 20250508 140600 112959537 4325 4325 4325 4325 0
308 20250508 140500 112959537 4325 4325 4325 4325 0
309 20250508 140400 112959537 4325 4325 4325 4325 0
310 20250508 140300 112959537 4325 4325 4325 4325 0
311 20250508 140200 112959537 4325 4325 4325 4325 0
312 20250508 140100 112959537 4325 4325 4325 4325 0
313 20250508 140000 112959537 4325 4325 4325 4325 0
314 20250508 135900 112959537 4325 4325 4325 4325 2
315 20250508 135800 112950887 4330 4330 4330 4330 0
316 20250508 135700 112950887 4330 4330 4330 4330 0
317 20250508 135600 112950887 4330 4330 4330 4330 15
318 20250508 135500 112885937 4330 4330 4330 4330 0
319 20250508 135400 112885937 4330 4330 4330 4330 0
320 20250508 135300 112885937 4330 4330 4330 4330 0
321 20250508 135200 112885937 4330 4330 4330 4330 0
322 20250508 135100 112885937 4330 4330 4330 4330 0
323 20250508 135000 112885937 4330 4330 4330 4330 0
324 20250508 134900 112885937 4330 4330 4330 4330 0
325 20250508 134800 112885937 4330 4330 4330 4330 0
326 20250508 134700 112885937 4330 4330 4330 4330 0
327 20250508 134600 112885937 4330 4330 4330 4330 0
328 20250508 134500 112885937 4330 4330 4330 4330 0
329 20250508 134400 112885937 4330 4330 4330 4330 0
330 20250508 134300 112885937 4330 4330 4330 4330 0
331 20250508 134200 112885937 4330 4330 4330 4330 0
332 20250508 134100 112885937 4330 4330 4330 4330 0
333 20250508 134000 112885937 4330 4330 4330 4330 0
334 20250508 133900 112885937 4330 4330 4330 4330 51
335 20250508 133800 112665107 4325 4325 4325 4325 0
336 20250508 133700 112665107 4325 4325 4325 4325 0
337 20250508 133600 112665107 4325 4325 4325 4325 0
338 20250508 133500 112665107 4325 4325 4325 4325 226
339 20250508 133400 111687657 4325 4325 4325 4325 0
340 20250508 133300 111687657 4325 4325 4325 4325 100
341 20250508 133200 111255157 4325 4325 4325 4325 0
342 20250508 133100 111255157 4325 4325 4325 4325 0
343 20250508 133000 111255157 4325 4325 4325 4325 0
344 20250508 132900 111255157 4325 4325 4325 4325 0
345 20250508 132800 111255157 4325 4325 4325 4325 0
346 20250508 132700 111255157 4325 4325 4325 4325 0
347 20250508 132600 111255157 4325 4325 4325 4325 0
348 20250508 132500 111255157 4325 4325 4325 4325 0
349 20250508 132400 111255157 4325 4325 4325 4325 62
350 20250508 132300 110987007 4330 4330 4330 4330 0
351 20250508 132200 110987007 4330 4330 4330 4330 0
352 20250508 132100 110987007 4330 4330 4330 4330 0
353 20250508 132000 110987007 4330 4330 4330 4330 0
354 20250508 131900 110987007 4330 4330 4330 4330 0
355 20250508 131800 110987007 4330 4330 4330 4330 0
356 20250508 131700 110987007 4330 4330 4330 4330 0
357 20250508 131600 110987007 4330 4330 4330 4330 0
358 20250508 131500 110987007 4330 4330 4330 4330 0
359 20250508 131400 110987007 4330 4330 4330 4330 0
360 20250508 131300 110987007 4330 4330 4330 4330 0
361 20250508 131200 110987007 4330 4330 4330 4330 1
362 20250508 131100 110982677 4320 4320 4320 4320 0
363 20250508 131000 110982677 4320 4325 4325 4320 273
364 20250508 130900 109801962 4325 4325 4325 4325 0
365 20250508 130800 109801962 4325 4325 4325 4325 0
366 20250508 130700 109801962 4325 4325 4325 4325 0
367 20250508 130600 109801962 4325 4325 4325 4325 0
368 20250508 130500 109801962 4325 4325 4325 4325 0
369 20250508 130400 109801962 4325 4325 4325 4325 0
370 20250508 130300 109801962 4325 4325 4325 4325 9
371 20250508 130200 109763037 4320 4320 4320 4320 0
372 20250508 130100 109763037 4320 4320 4320 4320 0
373 20250508 130000 109763037 4320 4320 4320 4320 0
374 20250508 125900 109763037 4320 4320 4320 4320 39
375 20250508 125800 109594557 4320 4320 4320 4320 0
376 20250508 125700 109594557 4320 4320 4320 4320 100
377 20250508 125600 109162557 4325 4325 4325 4325 0
378 20250508 125500 109162557 4325 4325 4325 4325 0
379 20250508 125400 109162557 4325 4327 4327 4325 528
380 20250508 125300 106878955 4330 4330 4330 4330 0
381 20250508 125200 106878955 4330 4330 4330 4330 0
382 20250508 125100 106878955 4330 4330 4330 4330 0
383 20250508 125000 106878955 4330 4330 4330 4330 0
384 20250508 124900 106878955 4330 4330 4330 4330 0
385 20250508 124800 106878955 4330 4330 4330 4330 0
386 20250508 124700 106878955 4330 4325 4330 4325 15
387 20250508 124600 106814055 4320 4320 4320 4320 4
388 20250508 124500 106796775 4320 4320 4320 4320 550
389 20250508 124400 104420775 4320 4320 4320 4320 0
390 20250508 124300 104420775 4320 4320 4320 4320 0
391 20250508 124200 104420775 4320 4320 4320 4320 0
392 20250508 124100 104420775 4320 4320 4320 4320 0
393 20250508 124000 104420775 4320 4320 4320 4320 0
394 20250508 123900 104420775 4320 4320 4320 4320 0
395 20250508 123800 104420775 4320 4320 4320 4320 0
396 20250508 123700 104420775 4320 4320 4320 4320 0
397 20250508 123600 104420775 4320 4315 4320 4315 949
398 20250508 123500 100324860 4310 4310 4310 4310 0
399 20250508 123400 100324860 4310 4310 4310 4310 0
400 20250508 123300 100324860 4310 4310 4310 4310 457
401 20250508 123200 98355190 4310 4310 4310 4310 2
402 20250508 123100 98346570 4310 4310 4310 4310 0
403 20250508 123000 98346570 4310 4310 4310 4310 6692
404 20250508 122900 69504050 4305 4305 4305 4305 0
405 20250508 122800 69504050 4305 4305 4305 4305 950
406 20250508 122700 65414300 4310 4310 4310 4310 695
407 20250508 122600 62418850 4310 4310 4310 4310 300
408 20250508 122500 61125850 4310 4310 4310 4310 114
409 20250508 122400 60634510 4305 4305 4305 4305 0
410 20250508 122300 60634510 4305 4305 4310 4305 429
411 20250508 122200 58787660 4305 4310 4315 4305 51
412 20250508 122100 58568030 4310 4310 4310 4310 0
413 20250508 122000 58568030 4310 4310 4310 4310 91
414 20250508 121900 58175820 4310 4310 4310 4310 10
415 20250508 121800 58132720 4310 4310 4310 4310 137
416 20250508 121700 57542250 4310 4315 4315 4310 233
417 20250508 121600 56538005 4310 4310 4315 4310 75
418 20250508 121500 56214740 4315 4310 4315 4310 57
419 20250508 121400 55969055 4310 4310 4310 4310 182
420 20250508 121300 55184635 4310 4310 4315 4310 1569
421 20250508 121200 48422240 4310 4310 4310 4310 72
422 20250508 121100 48111920 4310 4310 4310 4310 36
423 20250508 121000 47956760 4315 4315 4315 4315 0
424 20250508 120900 47956760 4315 4315 4315 4315 916
425 20250508 120800 44004220 4315 4315 4315 4315 0
426 20250508 120700 44004220 4315 4315 4315 4315 0
427 20250508 120600 44004220 4315 4320 4320 4315 122
428 20250508 120500 43477290 4315 4315 4315 4315 0
429 20250508 120400 43477290 4315 4315 4315 4315 0
430 20250508 120300 43477290 4315 4315 4315 4315 0
431 20250508 120200 43477290 4315 4315 4315 4315 34
432 20250508 120100 43330580 4315 4320 4320 4315 34
433 20250508 120000 43183865 4315 4315 4315 4315 0
434 20250508 115900 43183865 4315 4315 4315 4315 300
435 20250508 115800 41889365 4320 4320 4320 4320 0
436 20250508 115700 41889365 4320 4320 4320 4320 0
437 20250508 115600 41889365 4320 4320 4320 4320 0
438 20250508 115500 41889365 4320 4320 4320 4320 0
439 20250508 115400 41889365 4320 4320 4320 4320 0
440 20250508 115300 41889365 4320 4315 4320 4315 126
441 20250508 115200 41345660 4315 4315 4315 4315 150
442 20250508 115100 40698410 4320 4320 4320 4320 0
443 20250508 115000 40698410 4320 4320 4320 4320 207
444 20250508 114900 39804170 4320 4320 4320 4320 0
445 20250508 114800 39804170 4320 4320 4320 4320 202
446 20250508 114700 38931530 4320 4320 4320 4320 500
447 20250508 114600 36771530 4320 4320 4320 4320 0
448 20250508 114500 36771530 4320 4320 4320 4320 0
449 20250508 114400 36771530 4320 4320 4320 4320 1
450 20250508 114300 36767210 4320 4320 4320 4320 0
451 20250508 114200 36767210 4320 4320 4320 4320 0
452 20250508 114100 36767210 4320 4320 4320 4320 0
453 20250508 114000 36767210 4320 4320 4320 4320 0
454 20250508 113900 36767210 4320 4320 4320 4320 0
455 20250508 113800 36767210 4320 4320 4320 4320 1
456 20250508 113700 36762890 4325 4325 4325 4325 0
457 20250508 113600 36762890 4325 4325 4325 4325 0
458 20250508 113500 36762890 4325 4325 4325 4325 1
459 20250508 113400 36758565 4320 4320 4320 4320 21
460 20250508 113300 36667845 4315 4315 4315 4315 0
461 20250508 113200 36667845 4315 4315 4315 4315 0
462 20250508 113100 36667845 4315 4315 4315 4315 5
463 20250508 113000 36646270 4315 4315 4315 4315 0
464 20250508 112900 36646270 4315 4315 4315 4315 0
465 20250508 112800 36646270 4315 4315 4315 4315 0
466 20250508 112700 36646270 4315 4315 4315 4315 0
467 20250508 112600 36646270 4315 4315 4315 4315 0
468 20250508 112500 36646270 4315 4315 4315 4315 0
469 20250508 112400 36646270 4315 4315 4315 4315 0
470 20250508 112300 36646270 4315 4315 4315 4315 0
471 20250508 112200 36646270 4315 4315 4315 4315 0
472 20250508 112100 36646270 4315 4315 4315 4315 0
473 20250508 112000 36646270 4315 4315 4315 4315 0
474 20250508 111900 36646270 4315 4315 4315 4315 0
475 20250508 111800 36646270 4315 4315 4315 4315 30
476 20250508 111700 36516820 4315 4315 4315 4315 0
477 20250508 111600 36516820 4315 4315 4315 4315 47
478 20250508 111500 36314015 4320 4320 4320 4320 0
479 20250508 111400 36314015 4320 4320 4320 4320 0
480 20250508 111300 36314015 4320 4320 4320 4320 0
481 20250508 111200 36314015 4320 4320 4320 4320 8
482 20250508 111100 36279455 4320 4315 4320 4315 442
483 20250508 111000 34372215 4315 4315 4315 4315 100
484 20250508 110900 33940715 4315 4320 4320 4315 3
485 20250508 110800 33927760 4315 4315 4315 4315 20
486 20250508 110700 33841460 4320 4320 4320 4320 0
487 20250508 110600 33841460 4320 4320 4320 4320 23
488 20250508 110500 33742100 4320 4320 4320 4320 100
489 20250508 110400 33310100 4320 4320 4320 4320 0
490 20250508 110300 33310100 4320 4320 4320 4320 0
491 20250508 110200 33310100 4320 4320 4320 4320 1
492 20250508 110100 33305780 4320 4320 4320 4320 0
493 20250508 110000 33305780 4320 4320 4320 4320 0
494 20250508 105900 33305780 4320 4320 4320 4320 0
495 20250508 105800 33305780 4320 4320 4320 4320 0
496 20250508 105700 33305780 4320 4320 4320 4320 0
497 20250508 105600 33305780 4320 4320 4320 4320 200
498 20250508 105500 32441780 4320 4320 4320 4320 1
499 20250508 105400 32437460 4320 4320 4320 4320 0
500 20250508 105300 32437460 4320 4315 4320 4315 400
501 20250508 105200 30711210 4320 4320 4320 4320 830
502 20250508 105100 27125610 4325 4325 4325 4325 2
503 20250508 105000 27116960 4325 4320 4325 4320 414
504 20250508 104900 25328395 4325 4325 4325 4325 0
505 20250508 104800 25328395 4325 4325 4325 4325 0
506 20250508 104700 25328395 4325 4325 4325 4325 0
507 20250508 104600 25328395 4325 4325 4325 4325 0
508 20250508 104500 25328395 4325 4325 4325 4325 0
509 20250508 104400 25328395 4325 4325 4325 4325 5
510 20250508 104300 25306770 4325 4325 4325 4325 1
511 20250508 104200 25302445 4320 4320 4320 4320 0
512 20250508 104100 25302445 4320 4320 4320 4320 1
513 20250508 104000 25298125 4320 4320 4320 4320 0
514 20250508 103900 25298125 4320 4325 4325 4320 14
515 20250508 103800 25237585 4325 4325 4325 4325 0
516 20250508 103700 25237585 4325 4325 4325 4325 0
517 20250508 103600 25237585 4325 4325 4325 4325 0
518 20250508 103500 25237585 4325 4325 4325 4325 261
519 20250508 103400 24108760 4330 4330 4330 4330 0
520 20250508 103300 24108760 4330 4330 4330 4330 0
521 20250508 103200 24108760 4330 4330 4330 4330 4
522 20250508 103100 24091440 4330 4330 4330 4330 240
523 20250508 103000 23052240 4330 4330 4330 4330 0
524 20250508 102900 23052240 4330 4330 4330 4330 0
525 20250508 102800 23052240 4330 4330 4330 4330 0
526 20250508 102700 23052240 4330 4330 4330 4330 0
527 20250508 102600 23052240 4330 4330 4330 4330 0
528 20250508 102500 23052240 4330 4330 4330 4330 0
529 20250508 102400 23052240 4330 4330 4330 4330 0
530 20250508 102300 23052240 4330 4330 4330 4330 0
531 20250508 102200 23052240 4330 4330 4330 4330 0
532 20250508 102100 23052240 4330 4330 4330 4330 23
533 20250508 102000 22952650 4330 4330 4330 4330 0
534 20250508 101900 22952650 4330 4330 4330 4330 0
535 20250508 101800 22952650 4330 4330 4330 4330 0
536 20250508 101700 22952650 4330 4325 4330 4325 2
537 20250508 101600 22943995 4330 4330 4330 4330 12
538 20250508 101500 22892035 4330 4330 4330 4330 0
539 20250508 101400 22892035 4330 4330 4330 4330 341
540 20250508 101300 21415505 4330 4330 4330 4330 1
541 20250508 101200 21411175 4330 4325 4330 4325 403
542 20250508 101100 19668185 4325 4320 4325 4320 241
543 20250508 101000 18626310 4320 4320 4320 4320 1
544 20250508 100900 18621990 4310 4310 4310 4310 0
545 20250508 100800 18621990 4310 4315 4315 4310 124
546 20250508 100700 18087255 4320 4320 4320 4320 960
547 20250508 100600 13940055 4320 4320 4320 4320 500
548 20250508 100500 11780055 4325 4325 4325 4325 0
549 20250508 100400 11780055 4325 4325 4325 4325 0
550 20250508 100300 11780055 4325 4325 4325 4325 1
551 20250508 100200 11775730 4330 4330 4330 4330 0
552 20250508 100100 11775730 4330 4330 4330 4330 0
553 20250508 100000 11775730 4330 4330 4330 4330 0
554 20250508 095900 11775730 4330 4330 4330 4330 0
555 20250508 095800 11775730 4330 4330 4330 4330 0
556 20250508 095700 11775730 4330 4330 4330 4330 1
557 20250508 095600 11771400 4330 4330 4330 4330 0
558 20250508 095500 11771400 4330 4330 4330 4330 0
559 20250508 095400 11771400 4330 4330 4330 4330 0
560 20250508 095300 11771400 4330 4330 4330 4330 0
561 20250508 095200 11771400 4330 4330 4330 4330 0
562 20250508 095100 11771400 4330 4330 4330 4330 1
563 20250508 095000 11767070 4325 4325 4325 4325 0
564 20250508 094900 11767070 4325 4325 4325 4325 1
565 20250508 094800 11762745 4335 4335 4335 4335 0
566 20250508 094700 11762745 4335 4335 4335 4335 0
567 20250508 094600 11762745 4335 4335 4335 4335 1
568 20250508 094500 11758410 4340 4340 4340 4340 1
569 20250508 094400 11754070 4340 4340 4340 4340 0
570 20250508 094300 11754070 4340 4340 4340 4340 5
571 20250508 094200 11732370 4340 4340 4340 4340 1
572 20250508 094100 11728030 4335 4335 4335 4335 891
573 20250508 094000 7865545 4335 4340 4340 4335 164
574 20250508 093900 7154585 4340 4340 4340 4340 0
575 20250508 093800 7154585 4340 4340 4340 4340 0
576 20250508 093700 7154585 4340 4340 4340 4340 0
577 20250508 093600 7154585 4340 4340 4340 4340 0
578 20250508 093500 7154585 4340 4340 4340 4340 0
579 20250508 093400 7154585 4340 4340 4340 4340 7
580 20250508 093300 7124205 4335 4335 4335 4335 0
581 20250508 093200 7124205 4335 4335 4335 4335 0
582 20250508 093100 7124205 4335 4335 4335 4335 0
583 20250508 093000 7124205 4335 4335 4335 4335 0
584 20250508 092900 7124205 4335 4335 4335 4335 362
585 20250508 092800 5554935 4315 4310 4315 4310 301
586 20250508 092700 4257620 4330 4330 4330 4330 1
587 20250508 092600 4253290 4330 4330 4330 4330 0
588 20250508 092500 4253290 4330 4330 4330 4330 0
589 20250508 092400 4253290 4330 4330 4330 4330 13
590 20250508 092300 4197000 4330 4330 4330 4330 0
591 20250508 092200 4197000 4330 4330 4330 4330 0
592 20250508 092100 4197000 4330 4330 4330 4330 0
593 20250508 092000 4197000 4330 4330 4330 4330 0
594 20250508 091900 4197000 4330 4330 4330 4330 145
595 20250508 091800 3569150 4315 4310 4315 4310 20
596 20250508 091700 3482905 4330 4325 4330 4325 20
597 20250508 091600 3396395 4310 4310 4310 4310 1
598 20250508 091500 3392085 4310 4310 4310 4310 30
599 20250508 091400 3262785 4330 4330 4330 4330 0
600 20250508 091300 3262785 4330 4330 4330 4330 0
601 20250508 091200 3262785 4330 4330 4330 4330 0
602 20250508 091100 3262785 4330 4320 4330 4320 289
603 20250508 091000 2014290 4320 4320 4320 4320 13
604 20250508 090900 1958130 4320 4325 4325 4320 10
605 20250508 090800 1914915 4320 4320 4320 4320 0
606 20250508 090700 1914915 4320 4320 4320 4320 0
607 20250508 090600 1914915 4320 4320 4320 4320 0
608 20250508 090500 1914915 4320 4330 4330 4320 439
609 20250508 090400 17380 4345 4345 4345 4345 0
610 20250508 090300 17380 4345 4345 4345 4345 0
611 20250508 090200 17380 4345 4345 4345 4345 0
612 20250508 090100 17380 4345 4345 4345 4345 0
613 20250508 090000 17380 4345 4345 4345 4345 4