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

616
046310/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191400,310826458,2850,2850,2850,2850,5621
20250508,191300,310826458,2850,2850,2850,2850,0
20250508,191200,310826458,2850,2850,2850,2850,0
20250508,191100,310826458,2850,2850,2850,2850,0
20250508,191000,310826458,2850,2850,2850,2850,0
20250508,190900,310826458,2850,2850,2850,2850,0
20250508,190800,310826458,2850,2850,2850,2850,0
20250508,190700,310826458,2850,2850,2850,2850,0
20250508,190600,310826458,2850,2850,2850,2850,0
20250508,190500,310826458,2850,2850,2850,2850,0
20250508,190400,310826458,2850,2850,2850,2850,0
20250508,190300,310826458,2850,2850,2850,2850,0
20250508,190200,310826458,2850,2850,2850,2850,0
20250508,190100,310826458,2850,2850,2850,2850,0
20250508,190000,310826458,2850,2850,2850,2850,0
20250508,185900,310826458,2850,2850,2850,2850,0
20250508,185800,310826458,2850,2850,2850,2850,0
20250508,185700,310826458,2850,2850,2850,2850,0
20250508,185600,310826458,2850,2850,2850,2850,0
20250508,185500,310826458,2850,2850,2850,2850,0
20250508,185400,310826458,2850,2850,2850,2850,0
20250508,185300,310826458,2850,2850,2850,2850,0
20250508,185200,310826458,2850,2850,2850,2850,0
20250508,185100,310826458,2850,2850,2850,2850,0
20250508,185000,310826458,2850,2850,2850,2850,0
20250508,184900,310826458,2850,2850,2850,2850,0
20250508,184800,310826458,2850,2850,2850,2850,0
20250508,184700,310826458,2850,2850,2850,2850,0
20250508,184600,310826458,2850,2850,2850,2850,0
20250508,184500,310826458,2850,2850,2850,2850,0
20250508,184400,310826458,2850,2850,2850,2850,5621
20250508,184300,310826458,2850,2850,2850,2850,0
20250508,184200,310826458,2850,2850,2850,2850,0
20250508,184100,310826458,2850,2850,2850,2850,0
20250508,184000,310826458,2850,2850,2850,2850,0
20250508,183900,310826458,2850,2850,2850,2850,0
20250508,183800,310826458,2850,2850,2850,2850,0
20250508,183700,310826458,2850,2850,2850,2850,0
20250508,183600,310826458,2850,2850,2850,2850,0
20250508,183500,310826458,2850,2850,2850,2850,0
20250508,183400,310826458,2850,2850,2850,2850,0
20250508,183300,310826458,2850,2850,2850,2850,0
20250508,183200,310826458,2850,2850,2850,2850,0
20250508,183100,310826458,2850,2850,2850,2850,0
20250508,183000,310826458,2850,2850,2850,2850,0
20250508,182900,310826458,2850,2850,2850,2850,0
20250508,182800,310826458,2850,2850,2850,2850,0
20250508,182700,310826458,2850,2850,2850,2850,0
20250508,182600,310826458,2850,2850,2850,2850,0
20250508,182500,310826458,2850,2850,2850,2850,0
20250508,182400,310826458,2850,2850,2850,2850,0
20250508,182300,310826458,2850,2850,2850,2850,0
20250508,182200,310826458,2850,2850,2850,2850,0
20250508,182100,310826458,2850,2850,2850,2850,0
20250508,182000,310826458,2850,2850,2850,2850,0
20250508,181900,310826458,2850,2850,2850,2850,0
20250508,181800,310826458,2850,2850,2850,2850,0
20250508,181700,310826458,2850,2850,2850,2850,0
20250508,181600,310826458,2850,2850,2850,2850,0
20250508,181500,310826458,2850,2850,2850,2850,0
20250508,181400,310826458,2850,2850,2850,2850,5621
20250508,181300,310826458,2850,2850,2850,2850,0
20250508,181200,310826458,2850,2850,2850,2850,0
20250508,181100,310826458,2850,2850,2850,2850,0
20250508,181000,310826458,2850,2850,2850,2850,0
20250508,180900,310826458,2850,2850,2850,2850,0
20250508,180800,310826458,2850,2850,2850,2850,0
20250508,180700,310826458,2850,2850,2850,2850,0
20250508,180600,310826458,2850,2850,2850,2850,0
20250508,180500,310826458,2850,2850,2850,2850,0
20250508,180400,310826458,2850,2850,2850,2850,0
20250508,180300,310826458,2850,2850,2850,2850,0
20250508,180200,310826458,2850,2850,2850,2850,0
20250508,180100,310826458,2850,2850,2850,2850,0
20250508,180000,310826458,2850,2850,2850,2850,0
20250508,175900,310826458,2850,2850,2850,2850,0
20250508,175800,310826458,2850,2850,2850,2850,0
20250508,175700,310826458,2850,2850,2850,2850,0
20250508,175600,310826458,2850,2850,2850,2850,0
20250508,175500,310826458,2850,2850,2850,2850,0
20250508,175400,310826458,2850,2850,2850,2850,0
20250508,175300,310826458,2850,2850,2850,2850,0
20250508,175200,310826458,2850,2850,2850,2850,0
20250508,175100,310826458,2850,2850,2850,2850,0
20250508,175000,310826458,2850,2850,2850,2850,0
20250508,174900,310826458,2850,2850,2850,2850,0
20250508,174800,310826458,2850,2850,2850,2850,0
20250508,174700,310826458,2850,2850,2850,2850,0
20250508,174600,310826458,2850,2850,2850,2850,0
20250508,174500,310826458,2850,2850,2850,2850,0
20250508,174400,310826458,2850,2850,2850,2850,5621
20250508,174300,310826458,2850,2850,2850,2850,0
20250508,174200,310826458,2850,2850,2850,2850,0
20250508,174100,310826458,2850,2850,2850,2850,0
20250508,174000,310826458,2850,2850,2850,2850,0
20250508,173900,310826458,2850,2850,2850,2850,0
20250508,173800,310826458,2850,2850,2850,2850,0
20250508,173700,310826458,2850,2850,2850,2850,0
20250508,173600,310826458,2850,2850,2850,2850,0
20250508,173500,310826458,2850,2850,2850,2850,0
20250508,173400,310826458,2850,2850,2850,2850,0
20250508,173300,310826458,2850,2850,2850,2850,0
20250508,173200,310826458,2850,2850,2850,2850,0
20250508,173100,310826458,2850,2850,2850,2850,0
20250508,173000,310826458,2850,2850,2850,2850,0
20250508,172900,310826458,2850,2850,2850,2850,0
20250508,172800,310826458,2850,2850,2850,2850,0
20250508,172700,310826458,2850,2850,2850,2850,0
20250508,172600,310826458,2850,2850,2850,2850,0
20250508,172500,310826458,2850,2850,2850,2850,0
20250508,172400,310826458,2850,2850,2850,2850,0
20250508,172300,310826458,2850,2850,2850,2850,0
20250508,172200,310826458,2850,2850,2850,2850,0
20250508,172100,310826458,2850,2850,2850,2850,0
20250508,172000,310826458,2850,2850,2850,2850,0
20250508,171900,310826458,2850,2850,2850,2850,0
20250508,171800,310826458,2850,2850,2850,2850,0
20250508,171700,310826458,2850,2850,2850,2850,0
20250508,171600,310826458,2850,2850,2850,2850,0
20250508,171500,310826458,2850,2850,2850,2850,0
20250508,171400,310826458,2850,2850,2850,2850,5621
20250508,171300,310826458,2850,2850,2850,2850,0
20250508,171200,310826458,2850,2850,2850,2850,0
20250508,171100,310826458,2850,2850,2850,2850,0
20250508,171000,310826458,2850,2850,2850,2850,0
20250508,170900,310826458,2850,2850,2850,2850,0
20250508,170800,310826458,2850,2850,2850,2850,0
20250508,170700,310826458,2850,2850,2850,2850,0
20250508,170600,310826458,2850,2850,2850,2850,0
20250508,170500,310826458,2850,2850,2850,2850,0
20250508,170400,310826458,2850,2850,2850,2850,0
20250508,170300,310826458,2850,2850,2850,2850,0
20250508,170200,310826458,2850,2850,2850,2850,0
20250508,170100,310826458,2850,2850,2850,2850,0
20250508,170000,310826458,2850,2850,2850,2850,0
20250508,165900,310826458,2850,2850,2850,2850,0
20250508,165800,310826458,2850,2850,2850,2850,0
20250508,165700,310826458,2850,2850,2850,2850,0
20250508,165600,310826458,2850,2850,2850,2850,0
20250508,165500,310826458,2850,2850,2850,2850,0
20250508,165400,310826458,2850,2850,2850,2850,0
20250508,165300,310826458,2850,2850,2850,2850,0
20250508,165200,310826458,2850,2850,2850,2850,0
20250508,165100,310826458,2850,2850,2850,2850,0
20250508,165000,310826458,2850,2850,2850,2850,0
20250508,164900,310826458,2850,2850,2850,2850,0
20250508,164800,310826458,2850,2850,2850,2850,0
20250508,164700,310826458,2850,2850,2850,2850,0
20250508,164600,310826458,2850,2850,2850,2850,0
20250508,164500,310826458,2850,2850,2850,2850,0
20250508,164400,310826458,2850,2850,2850,2850,5621
20250508,164300,310826458,2850,2850,2850,2850,0
20250508,164200,310826458,2850,2850,2850,2850,0
20250508,164100,310826458,2850,2850,2850,2850,0
20250508,164000,310826458,2850,2850,2850,2850,0
20250508,163900,310826458,2850,2850,2850,2850,0
20250508,163800,310826458,2850,2850,2850,2850,0
20250508,163700,310826458,2850,2850,2850,2850,0
20250508,163600,310826458,2850,2850,2850,2850,0
20250508,163500,310826458,2850,2850,2850,2850,0
20250508,163400,310826458,2850,2850,2850,2850,0
20250508,163300,310826458,2850,2850,2850,2850,0
20250508,163200,310826458,2850,2850,2850,2850,0
20250508,163100,310826458,2850,2850,2850,2850,0
20250508,163000,310826458,2850,2850,2850,2850,0
20250508,162900,310826458,2850,2850,2850,2850,0
20250508,162800,310826458,2850,2850,2850,2850,0
20250508,162700,310826458,2850,2850,2850,2850,0
20250508,162600,310826458,2850,2850,2850,2850,0
20250508,162500,310826458,2850,2850,2850,2850,0
20250508,162400,310826458,2850,2850,2850,2850,0
20250508,162300,310826458,2850,2850,2850,2850,0
20250508,162200,310826458,2850,2850,2850,2850,0
20250508,162100,310826458,2850,2850,2850,2850,0
20250508,162000,310826458,2850,2850,2850,2850,0
20250508,161900,310826458,2850,2850,2850,2850,0
20250508,161800,310826458,2850,2850,2850,2850,0
20250508,161700,310826458,2850,2850,2850,2850,0
20250508,161600,310826458,2850,2850,2850,2850,0
20250508,161500,310826458,2850,2850,2850,2850,0
20250508,161400,310826458,2850,2850,2850,2850,5621
20250508,161300,310826458,2850,2850,2850,2850,0
20250508,161200,310826458,2850,2850,2850,2850,0
20250508,161100,310826458,2850,2850,2850,2850,0
20250508,161000,310826458,2850,2850,2850,2850,0
20250508,160900,310826458,2850,2850,2850,2850,0
20250508,160800,310826458,2850,2850,2850,2850,0
20250508,160700,310826458,2850,2850,2850,2850,0
20250508,160600,310826458,2850,2850,2850,2850,0
20250508,160500,310826458,2850,2850,2850,2850,0
20250508,160400,310826458,2850,2850,2850,2850,0
20250508,160300,310826458,2850,2850,2850,2850,0
20250508,160200,310826458,2850,2850,2850,2850,0
20250508,160100,310826458,2850,2850,2850,2850,0
20250508,160000,310826458,2850,2850,2850,2850,0
20250508,155900,310826458,2850,2850,2850,2850,0
20250508,155800,310826458,2850,2850,2850,2850,0
20250508,155700,310826458,2850,2850,2850,2850,0
20250508,155600,310826458,2850,2850,2850,2850,0
20250508,155500,310826458,2850,2850,2850,2850,0
20250508,155400,310826458,2850,2850,2850,2850,0
20250508,155300,310826458,2850,2850,2850,2850,0
20250508,155200,310826458,2850,2850,2850,2850,0
20250508,155100,310826458,2850,2850,2850,2850,0
20250508,155000,310826458,2850,2850,2850,2850,0
20250508,154900,310826458,2850,2850,2850,2850,0
20250508,154800,310826458,2850,2850,2850,2850,0
20250508,154700,310826458,2850,2850,2850,2850,0
20250508,154600,310826458,2850,2850,2850,2850,0
20250508,154500,310826458,2850,2850,2850,2850,0
20250508,154400,310826458,2850,2850,2850,2850,5621
20250508,154300,310826458,2850,2850,2850,2850,0
20250508,154200,310826458,2850,2850,2850,2850,0
20250508,154100,310826458,2850,2850,2850,2850,0
20250508,154000,310826458,2850,2850,2850,2850,0
20250508,153900,310826458,2850,2850,2850,2850,0
20250508,153800,310826458,2850,2850,2850,2850,0
20250508,153700,310826458,2850,2850,2850,2850,0
20250508,153600,310826458,2850,2850,2850,2850,0
20250508,153500,310826458,2850,2850,2850,2850,0
20250508,153400,310826458,2850,2850,2850,2850,0
20250508,153300,310826458,2850,2850,2850,2850,0
20250508,153200,310826458,2850,2850,2850,2850,0
20250508,153100,310826458,2850,2850,2850,2850,0
20250508,153000,310826458,2850,2850,2850,2850,5621
20250508,152900,294806608,2830,2830,2830,2830,0
20250508,152800,294806608,2830,2830,2830,2830,0
20250508,152700,294806608,2830,2830,2830,2830,0
20250508,152600,294806608,2830,2830,2830,2830,0
20250508,152500,294806608,2830,2830,2830,2830,0
20250508,152400,294806608,2830,2830,2830,2830,0
20250508,152300,294806608,2830,2830,2830,2830,0
20250508,152200,294806608,2830,2830,2830,2830,0
20250508,152100,294806608,2830,2830,2830,2830,0
20250508,152000,294806608,2830,2830,2830,2830,0
20250508,151900,294806608,2830,2830,2830,2830,940
20250508,151800,292146408,2835,2830,2835,2830,300
20250508,151700,291297113,2835,2830,2835,2830,2002
20250508,151600,285621453,2835,2830,2835,2830,151
20250508,151500,285194103,2830,2825,2830,2825,891
20250508,151400,282672623,2830,2830,2830,2830,0
20250508,151300,282672623,2830,2830,2830,2830,33
20250508,151200,282579233,2825,2825,2830,2825,320
20250508,151100,281675223,2825,2825,2825,2825,0
20250508,151000,281675223,2825,2825,2825,2825,78
20250508,150900,281454873,2830,2830,2830,2830,9
20250508,150800,281429403,2830,2830,2835,2830,179
20250508,150700,280922198,2830,2830,2830,2830,0
20250508,150600,280922198,2830,2825,2830,2825,2329
20250508,150500,274333583,2820,2820,2820,2820,2
20250508,150400,274327943,2810,2810,2810,2810,0
20250508,150300,274327943,2810,2815,2830,2810,924
20250508,150200,271718903,2820,2820,2820,2820,0
20250508,150100,271718903,2820,2820,2820,2820,0
20250508,150000,271718903,2820,2815,2820,2815,330
20250508,145900,270789888,2815,2815,2815,2815,1
20250508,145800,270787073,2810,2810,2810,2810,18
20250508,145700,270736493,2815,2810,2815,2810,1010
20250508,145600,267898343,2810,2810,2810,2810,157
20250508,145500,267457173,2810,2810,2810,2810,0
20250508,145400,267457173,2810,2810,2810,2810,8
20250508,145300,267434693,2810,2810,2810,2810,149
20250508,145200,267016003,2810,2810,2810,2810,85
20250508,145100,266777153,2810,2810,2810,2810,8
20250508,145000,266754673,2810,2810,2810,2810,8
20250508,144900,266732193,2815,2815,2815,2815,8
20250508,144800,266709673,2815,2815,2815,2815,0
20250508,144700,266709673,2815,2820,2825,2815,4932
20250508,144600,252777938,2820,2815,2820,2815,151
20250508,144500,252352868,2815,2815,2815,2815,21
20250508,144400,252293753,2820,2805,2820,2805,3800
20250508,144300,241586158,2810,2810,2810,2810,1643
20250508,144200,236969328,2805,2805,2805,2805,157
20250508,144100,236528943,2805,2805,2805,2805,0
20250508,144000,236528943,2805,2805,2805,2805,8
20250508,143900,236506503,2805,2805,2805,2805,148
20250508,143800,236091363,2805,2807,2807,2805,17
20250508,143700,236043660,2805,2805,2805,2805,8
20250508,143600,236021220,2805,2805,2805,2805,0
20250508,143500,236021220,2805,2805,2805,2805,157
20250508,143400,235580835,2805,2805,2805,2805,29
20250508,143300,235499490,2805,2810,2810,2805,21
20250508,143200,235440525,2805,2810,2810,2805,285
20250508,143100,234640420,2810,2805,2810,2805,1503
20250508,143000,230417795,2805,2800,2805,2800,3162
20250508,142900,221548425,2800,2800,2800,2800,149
20250508,142800,221131225,2800,2800,2800,2800,8
20250508,142700,221108825,2800,2800,2800,2800,0
20250508,142600,221108825,2800,2800,2800,2800,8
20250508,142500,221086425,2800,2800,2800,2800,299
20250508,142400,220249225,2800,2800,2800,2800,8
20250508,142300,220226825,2800,2800,2800,2800,65
20250508,142200,220044825,2800,2800,2800,2800,149
20250508,142100,219627625,2805,2800,2805,2800,28
20250508,142000,219549220,2800,2800,2800,2800,1212
20250508,141900,216155620,2800,2800,2800,2800,8
20250508,141800,216133220,2800,2805,2805,2800,159
20250508,141700,215687970,2800,2800,2800,2800,25
20250508,141600,215617970,2805,2800,2805,2800,9
20250508,141500,215592765,2800,2805,2805,2800,994
20250508,141400,212805340,2800,2800,2800,2800,8
20250508,141300,212782940,2805,2805,2805,2805,277
20250508,141200,212005955,2800,2800,2800,2800,29
20250508,141100,211924755,2800,2800,2800,2800,787
20250508,141000,209721155,2800,2805,2805,2800,11
20250508,140900,209690340,2800,2800,2800,2800,108
20250508,140800,209387940,2800,2800,2800,2800,149
20250508,140700,208970740,2800,2805,2805,2800,108
20250508,140600,208667840,2805,2805,2805,2805,47
20250508,140500,208536005,2800,2800,2800,2800,8
20250508,140400,208513605,2800,2800,2800,2800,148
20250508,140300,208099205,2800,2800,2800,2800,8
20250508,140200,208076805,2800,2800,2800,2800,0
20250508,140100,208076805,2800,2800,2800,2800,156
20250508,140000,207640005,2800,2800,2800,2800,508
20250508,135900,206217605,2800,2800,2800,2800,0
20250508,135800,206217605,2800,2800,2800,2800,156
20250508,135700,205780805,2800,2800,2800,2800,0
20250508,135600,205780805,2800,2800,2800,2800,8
20250508,135500,205758405,2800,2800,2800,2800,0
20250508,135400,205758405,2800,2805,2805,2800,227
20250508,135300,205122450,2800,2800,2800,2800,8
20250508,135200,205100050,2800,2800,2800,2800,0
20250508,135100,205100050,2800,2800,2800,2800,157
20250508,135000,204660450,2800,2800,2800,2800,0
20250508,134900,204660450,2800,2800,2800,2800,8
20250508,134800,204638050,2800,2800,2800,2800,0
20250508,134700,204638050,2800,2800,2800,2800,157
20250508,134600,204198450,2800,2800,2800,2800,8
20250508,134500,204176050,2800,2800,2800,2800,0
20250508,134400,204176050,2800,2800,2800,2800,156
20250508,134300,203739250,2800,2800,2800,2800,0
20250508,134200,203739250,2800,2800,2800,2800,8
20250508,134100,203716850,2805,2805,2805,2805,6
20250508,134000,203700020,2800,2800,2800,2800,262
20250508,133900,202966420,2800,2800,2800,2800,8
20250508,133800,202944020,2800,2800,2800,2800,0
20250508,133700,202944020,2800,2800,2800,2800,157
20250508,133600,202504420,2800,2800,2800,2800,0
20250508,133500,202504420,2800,2800,2800,2800,8
20250508,133400,202482020,2800,2800,2800,2800,149
20250508,133300,202064820,2800,2800,2800,2800,8
20250508,133200,202042420,2800,2800,2800,2800,8
20250508,133100,202020020,2800,2800,2800,2800,0
20250508,133000,202020020,2800,2800,2800,2800,156
20250508,132900,201583220,2800,2800,2800,2800,0
20250508,132800,201583220,2800,2800,2800,2800,8
20250508,132700,201560820,2800,2800,2800,2800,149
20250508,132600,201143620,2800,2800,2800,2800,8
20250508,132500,201121220,2800,2800,2800,2800,8
20250508,132400,201098820,2800,2800,2800,2800,1
20250508,132300,201096020,2805,2805,2805,2805,1415
20250508,132200,197126945,2805,2805,2805,2805,0
20250508,132100,197126945,2805,2805,2805,2805,8
20250508,132000,197104505,2805,2805,2805,2805,149
20250508,131900,196686560,2810,2805,2810,2805,16
20250508,131800,196641640,2805,2800,2805,2800,2429
20250508,131700,189828335,2800,2800,2800,2800,0
20250508,131600,189828335,2800,2800,2800,2800,253
20250508,131500,189119935,2805,2805,2805,2805,61
20250508,131400,188948830,2800,2800,2800,2800,8
20250508,131300,188926430,2800,2800,2800,2800,148
20250508,131200,188512030,2800,2800,2800,2800,8
20250508,131100,188489630,2800,2800,2800,2800,0
20250508,131000,188489630,2800,2800,2800,2800,157
20250508,130900,188050030,2800,2800,2800,2800,8
20250508,130800,188027630,2800,2800,2800,2800,0
20250508,130700,188027630,2800,2805,2805,2800,9
20250508,130600,188002425,2805,2805,2805,2805,10
20250508,130500,187974375,2805,2805,2805,2805,8
20250508,130400,187951935,2800,2800,2800,2800,0
20250508,130300,187951935,2800,2800,2805,2800,160
20250508,130200,187503920,2805,2805,2805,2805,5
20250508,130100,187489895,2805,2805,2805,2805,0
20250508,130000,187489895,2805,2805,2805,2805,8
20250508,125900,187467455,2810,2810,2810,2810,3
20250508,125800,187459025,2815,2805,2815,2805,18
20250508,125700,187408435,2815,2815,2815,2815,220
20250508,125600,186789135,2805,2810,2810,2805,157
20250508,125500,186348005,2810,2800,2810,2800,102
20250508,125400,186061465,2805,2810,2810,2805,76
20250508,125300,185848250,2810,2805,2810,2805,156
20250508,125200,185410170,2800,2800,2800,2800,219
20250508,125100,184796970,2800,2800,2800,2800,8
20250508,125000,184774570,2805,2805,2805,2805,0
20250508,124900,184774570,2805,2805,2805,2800,109
20250508,124800,184468865,2805,2805,2805,2805,8
20250508,124700,184446425,2805,2805,2805,2805,602
20250508,124600,182757815,2805,2805,2805,2805,8
20250508,124500,182735375,2815,2810,2820,2810,557
20250508,124400,181167550,2805,2805,2805,2805,9
20250508,124300,181142305,2805,2805,2805,2805,0
20250508,124200,181142305,2805,2805,2805,2805,8
20250508,124100,181119865,2805,2805,2805,2805,8
20250508,124000,181097425,2815,2810,2815,2810,200
20250508,123900,180535175,2805,2805,2805,2805,11
20250508,123800,180504320,2815,2815,2815,2815,50
20250508,123700,180363570,2805,2805,2815,2805,307
20250508,123600,179501455,2800,2800,2800,2800,0
20250508,123500,179501455,2800,2800,2800,2800,8
20250508,123400,179479055,2800,2800,2800,2800,8
20250508,123300,179456655,2810,2805,2810,2805,200
20250508,123200,178895430,2800,2800,2800,2800,8
20250508,123100,178873030,2800,2800,2800,2800,0
20250508,123000,178873030,2800,2800,2800,2800,8
20250508,122900,178850630,2795,2795,2795,2795,0
20250508,122800,178850630,2795,2795,2795,2795,8
20250508,122700,178828270,2815,2795,2815,2795,58
20250508,122600,178665270,2810,2805,2810,2805,5
20250508,122500,178651225,2800,2800,2800,2795,157
20250508,122400,178212370,2810,2810,2810,2810,0
20250508,122300,178212370,2810,2805,2810,2800,160
20250508,122200,177762865,2805,2800,2805,2800,202
20250508,122100,177197020,2795,2795,2800,2795,398
20250508,122000,176084485,2795,2795,2795,2795,266
20250508,121900,175341015,2795,2790,2795,2790,21
20250508,121800,175282360,2790,2795,2795,2790,257
20250508,121700,174564830,2795,2795,2795,2795,6
20250508,121600,174548060,2790,2790,2795,2790,217
20250508,121500,173942330,2785,2785,2785,2785,148
20250508,121400,173530150,2785,2785,2785,2785,8
20250508,121300,173507870,2785,2785,2785,2785,0
20250508,121200,173507870,2785,2785,2785,2785,8
20250508,121100,173485590,2785,2785,2785,2785,8
20250508,121000,173463310,2795,2795,2795,2795,49
20250508,120900,173326355,2785,2785,2790,2785,360
20250508,120800,172322070,2780,2780,2780,2780,149
20250508,120700,171907850,2780,2780,2780,2780,8
20250508,120600,171885610,2780,2780,2780,2780,361
20250508,120500,170882030,2780,2780,2780,2780,8
20250508,120400,170859790,2780,2780,2780,2780,156
20250508,120300,170426110,2780,2780,2780,2780,0
20250508,120200,170426110,2780,2780,2780,2780,8
20250508,120100,170403870,2780,2780,2780,2780,149
20250508,120000,169989650,2780,2780,2780,2780,8
20250508,115900,169967410,2780,2780,2780,2780,0
20250508,115800,169967410,2780,2785,2785,2780,142
20250508,115700,169571980,2780,2780,2780,2780,8
20250508,115600,169549740,2785,2785,2785,2785,280
20250508,115500,168769940,2780,2780,2780,2780,8
20250508,115400,168747700,2780,2780,2780,2780,148
20250508,115300,168336260,2780,2780,2780,2780,8
20250508,115200,168314020,2785,2785,2785,2785,0
20250508,115100,168314020,2785,2780,2785,2780,161
20250508,115000,167866415,2785,2780,2785,2780,1086
20250508,114900,164841945,2785,2785,2785,2785,0
20250508,114800,164841945,2785,2780,2785,2780,45
20250508,114700,164716660,2780,2780,2780,2780,149
20250508,114600,164302440,2780,2780,2780,2780,8
20250508,114500,164280200,2780,2780,2780,2780,0
20250508,114400,164280200,2780,2780,2785,2780,158
20250508,114300,163840955,2785,2780,2785,2780,9
20250508,114200,163815930,2785,2785,2785,2785,66
20250508,114100,163632120,2780,2780,2780,2780,8
20250508,114000,163609880,2780,2780,2780,2780,1513
20250508,113900,159403740,2785,2780,2785,2780,111
20250508,113800,159094645,2780,2780,2780,2780,0
20250508,113700,159094645,2780,2780,2780,2780,157
20250508,113600,158658185,2780,2780,2780,2780,8
20250508,113500,158635945,2780,2780,2780,2780,0
20250508,113400,158635945,2780,2780,2780,2780,8
20250508,113300,158613705,2780,2780,2780,2780,349
20250508,113200,157643485,2785,2780,2785,2780,13
20250508,113100,157607320,2780,2780,2780,2780,0
20250508,113000,157607320,2780,2780,2780,2780,156
20250508,112900,157173640,2780,2780,2780,2780,0
20250508,112800,157173640,2780,2785,2785,2780,579
20250508,112700,155561165,2780,2780,2780,2780,157
20250508,112600,155124705,2780,2780,2780,2780,0
20250508,112500,155124705,2780,2780,2785,2780,11
20250508,112400,155094120,2775,2775,2775,2775,0
20250508,112300,155094120,2775,2785,2785,2775,4774
20250508,112200,141819875,2785,2785,2785,2780,17169
20250508,112100,94061285,2785,2785,2785,2785,9
20250508,112000,94036220,2785,2785,2785,2785,157
20250508,111900,93598975,2785,2785,2785,2785,1
20250508,111800,93596190,2785,2785,2785,2785,9
20250508,111700,93571125,2785,2785,2785,2785,0
20250508,111600,93571125,2785,2785,2785,2785,157
20250508,111500,93133880,2785,2785,2785,2785,0
20250508,111400,93133880,2785,2785,2785,2785,9
20250508,111300,93108815,2790,2785,2790,2785,257
20250508,111200,92392570,2785,2785,2785,2785,0
20250508,111100,92392570,2785,2790,2790,2785,15
20250508,111000,92350765,2785,2785,2785,2785,0
20250508,110900,92350765,2785,2785,2785,2785,158
20250508,110800,91910735,2790,2790,2790,2790,70
20250508,110700,91715435,2785,2785,2785,2785,9
20250508,110600,91690370,2785,2785,2785,2785,158
20250508,110500,91250340,2785,2785,2785,2785,15
20250508,110400,91208565,2785,2785,2785,2785,9
20250508,110300,91183500,2785,2785,2785,2785,149
20250508,110200,90768535,2785,2785,2785,2785,9
20250508,110100,90743470,2790,2790,2790,2790,190
20250508,110000,90213370,2785,2790,2790,2785,198
20250508,105900,89660995,2785,2785,2785,2785,157
20250508,105800,89223750,2785,2785,2785,2785,300
20250508,105700,88388250,2785,2785,2785,2785,9
20250508,105600,88363185,2785,2785,2785,2785,148
20250508,105500,87951005,2785,2785,2785,2785,9
20250508,105400,87925940,2785,2785,2785,2785,0
20250508,105300,87925940,2785,2785,2785,2785,9
20250508,105200,87900875,2785,2785,2785,2785,157
20250508,105100,87463630,2785,2790,2790,2785,21
20250508,105000,87405140,2785,2785,2785,2785,10
20250508,104900,87377290,2785,2785,2785,2785,149
20250508,104800,86962325,2785,2785,2785,2785,309
20250508,104700,86101760,2785,2785,2785,2785,0
20250508,104600,86101760,2785,2785,2785,2785,9
20250508,104500,86076695,2785,2785,2785,2785,157
20250508,104400,85639450,2785,2785,2785,2785,0
20250508,104300,85639450,2785,2785,2785,2785,9
20250508,104200,85614385,2785,2785,2785,2785,148
20250508,104100,85202205,2785,2785,2785,2785,9
20250508,104000,85177140,2785,2785,2785,2785,0
20250508,103900,85177140,2785,2785,2785,2785,9
20250508,103800,85152075,2785,2785,2785,2785,149
20250508,103700,84737110,2785,2785,2785,2785,9
20250508,103600,84712045,2785,2785,2785,2785,9
20250508,103500,84686980,2785,2785,2785,2785,148
20250508,103400,84274800,2785,2785,2785,2785,9
20250508,103300,84249735,2785,2785,2785,2785,0
20250508,103200,84249735,2785,2785,2785,2785,157
20250508,103100,83812490,2785,2785,2785,2785,0
20250508,103000,83812490,2785,2785,2785,2785,9
20250508,102900,83787425,2785,2785,2785,2785,2009
20250508,102800,78192360,2790,2790,2790,2790,65
20250508,102700,78011010,2790,2790,2790,2790,10
20250508,102600,77983110,2790,2790,2790,2790,0
20250508,102500,77983110,2790,2790,2790,2790,158
20250508,102400,77542290,2795,2795,2795,2795,0
20250508,102300,77542290,2795,2790,2795,2790,1571
20250508,102200,73151815,2785,2780,2785,2780,158
20250508,102100,72711830,2780,2780,2780,2780,148
20250508,102000,72300390,2780,2780,2780,2780,909
20250508,101900,69773370,2780,2780,2780,2780,1
20250508,101800,69770590,2780,2780,2780,2780,9
20250508,101700,69745570,2780,2780,2780,2780,64
20250508,101600,69567650,2780,2785,2785,2780,59
20250508,101500,69403380,2785,2780,2785,2780,665
20250508,101400,67551400,2780,2780,2780,2780,149
20250508,101300,67137180,2780,2780,2780,2780,9
20250508,101200,67112160,2780,2780,2780,2780,2639
20250508,101100,59775740,2780,2785,2785,2780,59
20250508,101000,59611470,2780,2780,2780,2780,0
20250508,100900,59611470,2780,2795,2795,2780,1010
20250508,100800,56802705,2790,2790,2790,2790,157
20250508,100700,56364675,2795,2795,2795,2795,0
20250508,100600,56364675,2795,2790,2795,2790,17
20250508,100500,56317205,2790,2790,2790,2790,0
20250508,100400,56317205,2790,2790,2790,2790,157
20250508,100300,55879175,2790,2790,2790,2790,0
20250508,100200,55879175,2790,2790,2790,2790,9
20250508,100100,55854065,2790,2790,2790,2790,9
20250508,100000,55828955,2790,2790,2790,2790,3
20250508,095900,55820585,2790,2790,2790,2790,9
20250508,095800,55795475,2805,2800,2805,2800,5
20250508,095700,55781455,2795,2795,2795,2795,158
20250508,095600,55339845,2795,2795,2795,2795,0
20250508,095500,55339845,2795,2795,2795,2795,9
20250508,095400,55314690,2810,2810,2810,2795,3103
20250508,095300,46627080,2810,2810,2810,2810,15
20250508,095200,46584930,2810,2810,2810,2810,9
20250508,095100,46559640,2810,2810,2810,2810,10
20250508,095000,46531540,2810,2810,2810,2810,157
20250508,094900,46090370,2810,2810,2810,2810,100
20250508,094800,45809370,2810,2810,2810,2810,9
20250508,094700,45784080,2825,2825,2825,2825,0
20250508,094600,45784080,2825,2810,2825,2810,91
20250508,094500,45527915,2810,2810,2810,2810,3442
20250508,094400,35855895,2825,2810,2825,2810,287
20250508,094300,35047660,2815,2815,2815,2810,80
20250508,094200,34822505,2815,2815,2815,2815,1
20250508,094100,34819690,2810,2815,2815,2810,237
20250508,094000,34152580,2810,2810,2810,2810,149
20250508,093900,33733890,2810,2810,2810,2810,59
20250508,093800,33568100,2810,2810,2810,2810,9
20250508,093700,33542810,2810,2810,2810,2810,183
20250508,093600,33028580,2810,2810,2810,2810,9
20250508,093500,33003290,2815,2810,2815,2810,151
20250508,093400,32578975,2805,2805,2805,2805,9
20250508,093300,32553730,2805,2805,2805,2805,0
20250508,093200,32553730,2805,2805,2805,2805,9
20250508,093100,32528485,2805,2805,2805,2805,9
20250508,093000,32503240,2810,2810,2810,2810,199
20250508,092900,31944050,2810,2810,2810,2810,9
20250508,092800,31918760,2815,2815,2815,2815,0
20250508,092700,31918760,2815,2815,2815,2815,38
20250508,092600,31811790,2815,2815,2815,2815,0
20250508,092500,31811790,2815,2825,2830,2815,2479
20250508,092400,24803530,2815,2825,2825,2815,709
20250508,092300,22800695,2825,2795,2825,2795,3776
20250508,092200,12210995,2790,2795,2795,2790,132
20250508,092100,11842325,2790,2790,2790,2790,379
20250508,092000,10784915,2780,2785,2790,2780,1209
20250508,091900,7418640,2790,2790,2790,2790,5
20250508,091800,7404690,2785,2780,2785,2775,535
20250508,091700,5914815,2775,2775,2775,2775,9
20250508,091600,5889840,2775,2775,2775,2775,265
20250508,091500,5154465,2775,2780,2780,2775,113
20250508,091400,4840370,2775,2775,2775,2775,0
20250508,091300,4840370,2775,2775,2775,2775,259
20250508,091200,4121645,2780,2780,2780,2780,204
20250508,091100,3554525,2775,2775,2775,2775,9
20250508,091000,3529550,2775,2775,2775,2775,89
20250508,090900,3282575,2775,2775,2775,2775,0
20250508,090800,3282575,2775,2775,2775,2775,0
20250508,090700,3282575,2775,2775,2775,2775,95
20250508,090600,3018950,2775,2775,2775,2775,0
20250508,090500,3018950,2775,2775,2775,2775,535
20250508,090400,1534325,2775,2775,2775,2775,70
20250508,090300,1340075,2785,2785,2785,2785,0
20250508,090200,1340075,2785,2785,2785,2785,0
20250508,090100,1340075,2785,2775,2785,2775,373
20250508,090000,304910,2775,2770,2775,2770,110
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191400 310826458 2850 2850 2850 2850 5621
3 20250508 191300 310826458 2850 2850 2850 2850 0
4 20250508 191200 310826458 2850 2850 2850 2850 0
5 20250508 191100 310826458 2850 2850 2850 2850 0
6 20250508 191000 310826458 2850 2850 2850 2850 0
7 20250508 190900 310826458 2850 2850 2850 2850 0
8 20250508 190800 310826458 2850 2850 2850 2850 0
9 20250508 190700 310826458 2850 2850 2850 2850 0
10 20250508 190600 310826458 2850 2850 2850 2850 0
11 20250508 190500 310826458 2850 2850 2850 2850 0
12 20250508 190400 310826458 2850 2850 2850 2850 0
13 20250508 190300 310826458 2850 2850 2850 2850 0
14 20250508 190200 310826458 2850 2850 2850 2850 0
15 20250508 190100 310826458 2850 2850 2850 2850 0
16 20250508 190000 310826458 2850 2850 2850 2850 0
17 20250508 185900 310826458 2850 2850 2850 2850 0
18 20250508 185800 310826458 2850 2850 2850 2850 0
19 20250508 185700 310826458 2850 2850 2850 2850 0
20 20250508 185600 310826458 2850 2850 2850 2850 0
21 20250508 185500 310826458 2850 2850 2850 2850 0
22 20250508 185400 310826458 2850 2850 2850 2850 0
23 20250508 185300 310826458 2850 2850 2850 2850 0
24 20250508 185200 310826458 2850 2850 2850 2850 0
25 20250508 185100 310826458 2850 2850 2850 2850 0
26 20250508 185000 310826458 2850 2850 2850 2850 0
27 20250508 184900 310826458 2850 2850 2850 2850 0
28 20250508 184800 310826458 2850 2850 2850 2850 0
29 20250508 184700 310826458 2850 2850 2850 2850 0
30 20250508 184600 310826458 2850 2850 2850 2850 0
31 20250508 184500 310826458 2850 2850 2850 2850 0
32 20250508 184400 310826458 2850 2850 2850 2850 5621
33 20250508 184300 310826458 2850 2850 2850 2850 0
34 20250508 184200 310826458 2850 2850 2850 2850 0
35 20250508 184100 310826458 2850 2850 2850 2850 0
36 20250508 184000 310826458 2850 2850 2850 2850 0
37 20250508 183900 310826458 2850 2850 2850 2850 0
38 20250508 183800 310826458 2850 2850 2850 2850 0
39 20250508 183700 310826458 2850 2850 2850 2850 0
40 20250508 183600 310826458 2850 2850 2850 2850 0
41 20250508 183500 310826458 2850 2850 2850 2850 0
42 20250508 183400 310826458 2850 2850 2850 2850 0
43 20250508 183300 310826458 2850 2850 2850 2850 0
44 20250508 183200 310826458 2850 2850 2850 2850 0
45 20250508 183100 310826458 2850 2850 2850 2850 0
46 20250508 183000 310826458 2850 2850 2850 2850 0
47 20250508 182900 310826458 2850 2850 2850 2850 0
48 20250508 182800 310826458 2850 2850 2850 2850 0
49 20250508 182700 310826458 2850 2850 2850 2850 0
50 20250508 182600 310826458 2850 2850 2850 2850 0
51 20250508 182500 310826458 2850 2850 2850 2850 0
52 20250508 182400 310826458 2850 2850 2850 2850 0
53 20250508 182300 310826458 2850 2850 2850 2850 0
54 20250508 182200 310826458 2850 2850 2850 2850 0
55 20250508 182100 310826458 2850 2850 2850 2850 0
56 20250508 182000 310826458 2850 2850 2850 2850 0
57 20250508 181900 310826458 2850 2850 2850 2850 0
58 20250508 181800 310826458 2850 2850 2850 2850 0
59 20250508 181700 310826458 2850 2850 2850 2850 0
60 20250508 181600 310826458 2850 2850 2850 2850 0
61 20250508 181500 310826458 2850 2850 2850 2850 0
62 20250508 181400 310826458 2850 2850 2850 2850 5621
63 20250508 181300 310826458 2850 2850 2850 2850 0
64 20250508 181200 310826458 2850 2850 2850 2850 0
65 20250508 181100 310826458 2850 2850 2850 2850 0
66 20250508 181000 310826458 2850 2850 2850 2850 0
67 20250508 180900 310826458 2850 2850 2850 2850 0
68 20250508 180800 310826458 2850 2850 2850 2850 0
69 20250508 180700 310826458 2850 2850 2850 2850 0
70 20250508 180600 310826458 2850 2850 2850 2850 0
71 20250508 180500 310826458 2850 2850 2850 2850 0
72 20250508 180400 310826458 2850 2850 2850 2850 0
73 20250508 180300 310826458 2850 2850 2850 2850 0
74 20250508 180200 310826458 2850 2850 2850 2850 0
75 20250508 180100 310826458 2850 2850 2850 2850 0
76 20250508 180000 310826458 2850 2850 2850 2850 0
77 20250508 175900 310826458 2850 2850 2850 2850 0
78 20250508 175800 310826458 2850 2850 2850 2850 0
79 20250508 175700 310826458 2850 2850 2850 2850 0
80 20250508 175600 310826458 2850 2850 2850 2850 0
81 20250508 175500 310826458 2850 2850 2850 2850 0
82 20250508 175400 310826458 2850 2850 2850 2850 0
83 20250508 175300 310826458 2850 2850 2850 2850 0
84 20250508 175200 310826458 2850 2850 2850 2850 0
85 20250508 175100 310826458 2850 2850 2850 2850 0
86 20250508 175000 310826458 2850 2850 2850 2850 0
87 20250508 174900 310826458 2850 2850 2850 2850 0
88 20250508 174800 310826458 2850 2850 2850 2850 0
89 20250508 174700 310826458 2850 2850 2850 2850 0
90 20250508 174600 310826458 2850 2850 2850 2850 0
91 20250508 174500 310826458 2850 2850 2850 2850 0
92 20250508 174400 310826458 2850 2850 2850 2850 5621
93 20250508 174300 310826458 2850 2850 2850 2850 0
94 20250508 174200 310826458 2850 2850 2850 2850 0
95 20250508 174100 310826458 2850 2850 2850 2850 0
96 20250508 174000 310826458 2850 2850 2850 2850 0
97 20250508 173900 310826458 2850 2850 2850 2850 0
98 20250508 173800 310826458 2850 2850 2850 2850 0
99 20250508 173700 310826458 2850 2850 2850 2850 0
100 20250508 173600 310826458 2850 2850 2850 2850 0
101 20250508 173500 310826458 2850 2850 2850 2850 0
102 20250508 173400 310826458 2850 2850 2850 2850 0
103 20250508 173300 310826458 2850 2850 2850 2850 0
104 20250508 173200 310826458 2850 2850 2850 2850 0
105 20250508 173100 310826458 2850 2850 2850 2850 0
106 20250508 173000 310826458 2850 2850 2850 2850 0
107 20250508 172900 310826458 2850 2850 2850 2850 0
108 20250508 172800 310826458 2850 2850 2850 2850 0
109 20250508 172700 310826458 2850 2850 2850 2850 0
110 20250508 172600 310826458 2850 2850 2850 2850 0
111 20250508 172500 310826458 2850 2850 2850 2850 0
112 20250508 172400 310826458 2850 2850 2850 2850 0
113 20250508 172300 310826458 2850 2850 2850 2850 0
114 20250508 172200 310826458 2850 2850 2850 2850 0
115 20250508 172100 310826458 2850 2850 2850 2850 0
116 20250508 172000 310826458 2850 2850 2850 2850 0
117 20250508 171900 310826458 2850 2850 2850 2850 0
118 20250508 171800 310826458 2850 2850 2850 2850 0
119 20250508 171700 310826458 2850 2850 2850 2850 0
120 20250508 171600 310826458 2850 2850 2850 2850 0
121 20250508 171500 310826458 2850 2850 2850 2850 0
122 20250508 171400 310826458 2850 2850 2850 2850 5621
123 20250508 171300 310826458 2850 2850 2850 2850 0
124 20250508 171200 310826458 2850 2850 2850 2850 0
125 20250508 171100 310826458 2850 2850 2850 2850 0
126 20250508 171000 310826458 2850 2850 2850 2850 0
127 20250508 170900 310826458 2850 2850 2850 2850 0
128 20250508 170800 310826458 2850 2850 2850 2850 0
129 20250508 170700 310826458 2850 2850 2850 2850 0
130 20250508 170600 310826458 2850 2850 2850 2850 0
131 20250508 170500 310826458 2850 2850 2850 2850 0
132 20250508 170400 310826458 2850 2850 2850 2850 0
133 20250508 170300 310826458 2850 2850 2850 2850 0
134 20250508 170200 310826458 2850 2850 2850 2850 0
135 20250508 170100 310826458 2850 2850 2850 2850 0
136 20250508 170000 310826458 2850 2850 2850 2850 0
137 20250508 165900 310826458 2850 2850 2850 2850 0
138 20250508 165800 310826458 2850 2850 2850 2850 0
139 20250508 165700 310826458 2850 2850 2850 2850 0
140 20250508 165600 310826458 2850 2850 2850 2850 0
141 20250508 165500 310826458 2850 2850 2850 2850 0
142 20250508 165400 310826458 2850 2850 2850 2850 0
143 20250508 165300 310826458 2850 2850 2850 2850 0
144 20250508 165200 310826458 2850 2850 2850 2850 0
145 20250508 165100 310826458 2850 2850 2850 2850 0
146 20250508 165000 310826458 2850 2850 2850 2850 0
147 20250508 164900 310826458 2850 2850 2850 2850 0
148 20250508 164800 310826458 2850 2850 2850 2850 0
149 20250508 164700 310826458 2850 2850 2850 2850 0
150 20250508 164600 310826458 2850 2850 2850 2850 0
151 20250508 164500 310826458 2850 2850 2850 2850 0
152 20250508 164400 310826458 2850 2850 2850 2850 5621
153 20250508 164300 310826458 2850 2850 2850 2850 0
154 20250508 164200 310826458 2850 2850 2850 2850 0
155 20250508 164100 310826458 2850 2850 2850 2850 0
156 20250508 164000 310826458 2850 2850 2850 2850 0
157 20250508 163900 310826458 2850 2850 2850 2850 0
158 20250508 163800 310826458 2850 2850 2850 2850 0
159 20250508 163700 310826458 2850 2850 2850 2850 0
160 20250508 163600 310826458 2850 2850 2850 2850 0
161 20250508 163500 310826458 2850 2850 2850 2850 0
162 20250508 163400 310826458 2850 2850 2850 2850 0
163 20250508 163300 310826458 2850 2850 2850 2850 0
164 20250508 163200 310826458 2850 2850 2850 2850 0
165 20250508 163100 310826458 2850 2850 2850 2850 0
166 20250508 163000 310826458 2850 2850 2850 2850 0
167 20250508 162900 310826458 2850 2850 2850 2850 0
168 20250508 162800 310826458 2850 2850 2850 2850 0
169 20250508 162700 310826458 2850 2850 2850 2850 0
170 20250508 162600 310826458 2850 2850 2850 2850 0
171 20250508 162500 310826458 2850 2850 2850 2850 0
172 20250508 162400 310826458 2850 2850 2850 2850 0
173 20250508 162300 310826458 2850 2850 2850 2850 0
174 20250508 162200 310826458 2850 2850 2850 2850 0
175 20250508 162100 310826458 2850 2850 2850 2850 0
176 20250508 162000 310826458 2850 2850 2850 2850 0
177 20250508 161900 310826458 2850 2850 2850 2850 0
178 20250508 161800 310826458 2850 2850 2850 2850 0
179 20250508 161700 310826458 2850 2850 2850 2850 0
180 20250508 161600 310826458 2850 2850 2850 2850 0
181 20250508 161500 310826458 2850 2850 2850 2850 0
182 20250508 161400 310826458 2850 2850 2850 2850 5621
183 20250508 161300 310826458 2850 2850 2850 2850 0
184 20250508 161200 310826458 2850 2850 2850 2850 0
185 20250508 161100 310826458 2850 2850 2850 2850 0
186 20250508 161000 310826458 2850 2850 2850 2850 0
187 20250508 160900 310826458 2850 2850 2850 2850 0
188 20250508 160800 310826458 2850 2850 2850 2850 0
189 20250508 160700 310826458 2850 2850 2850 2850 0
190 20250508 160600 310826458 2850 2850 2850 2850 0
191 20250508 160500 310826458 2850 2850 2850 2850 0
192 20250508 160400 310826458 2850 2850 2850 2850 0
193 20250508 160300 310826458 2850 2850 2850 2850 0
194 20250508 160200 310826458 2850 2850 2850 2850 0
195 20250508 160100 310826458 2850 2850 2850 2850 0
196 20250508 160000 310826458 2850 2850 2850 2850 0
197 20250508 155900 310826458 2850 2850 2850 2850 0
198 20250508 155800 310826458 2850 2850 2850 2850 0
199 20250508 155700 310826458 2850 2850 2850 2850 0
200 20250508 155600 310826458 2850 2850 2850 2850 0
201 20250508 155500 310826458 2850 2850 2850 2850 0
202 20250508 155400 310826458 2850 2850 2850 2850 0
203 20250508 155300 310826458 2850 2850 2850 2850 0
204 20250508 155200 310826458 2850 2850 2850 2850 0
205 20250508 155100 310826458 2850 2850 2850 2850 0
206 20250508 155000 310826458 2850 2850 2850 2850 0
207 20250508 154900 310826458 2850 2850 2850 2850 0
208 20250508 154800 310826458 2850 2850 2850 2850 0
209 20250508 154700 310826458 2850 2850 2850 2850 0
210 20250508 154600 310826458 2850 2850 2850 2850 0
211 20250508 154500 310826458 2850 2850 2850 2850 0
212 20250508 154400 310826458 2850 2850 2850 2850 5621
213 20250508 154300 310826458 2850 2850 2850 2850 0
214 20250508 154200 310826458 2850 2850 2850 2850 0
215 20250508 154100 310826458 2850 2850 2850 2850 0
216 20250508 154000 310826458 2850 2850 2850 2850 0
217 20250508 153900 310826458 2850 2850 2850 2850 0
218 20250508 153800 310826458 2850 2850 2850 2850 0
219 20250508 153700 310826458 2850 2850 2850 2850 0
220 20250508 153600 310826458 2850 2850 2850 2850 0
221 20250508 153500 310826458 2850 2850 2850 2850 0
222 20250508 153400 310826458 2850 2850 2850 2850 0
223 20250508 153300 310826458 2850 2850 2850 2850 0
224 20250508 153200 310826458 2850 2850 2850 2850 0
225 20250508 153100 310826458 2850 2850 2850 2850 0
226 20250508 153000 310826458 2850 2850 2850 2850 5621
227 20250508 152900 294806608 2830 2830 2830 2830 0
228 20250508 152800 294806608 2830 2830 2830 2830 0
229 20250508 152700 294806608 2830 2830 2830 2830 0
230 20250508 152600 294806608 2830 2830 2830 2830 0
231 20250508 152500 294806608 2830 2830 2830 2830 0
232 20250508 152400 294806608 2830 2830 2830 2830 0
233 20250508 152300 294806608 2830 2830 2830 2830 0
234 20250508 152200 294806608 2830 2830 2830 2830 0
235 20250508 152100 294806608 2830 2830 2830 2830 0
236 20250508 152000 294806608 2830 2830 2830 2830 0
237 20250508 151900 294806608 2830 2830 2830 2830 940
238 20250508 151800 292146408 2835 2830 2835 2830 300
239 20250508 151700 291297113 2835 2830 2835 2830 2002
240 20250508 151600 285621453 2835 2830 2835 2830 151
241 20250508 151500 285194103 2830 2825 2830 2825 891
242 20250508 151400 282672623 2830 2830 2830 2830 0
243 20250508 151300 282672623 2830 2830 2830 2830 33
244 20250508 151200 282579233 2825 2825 2830 2825 320
245 20250508 151100 281675223 2825 2825 2825 2825 0
246 20250508 151000 281675223 2825 2825 2825 2825 78
247 20250508 150900 281454873 2830 2830 2830 2830 9
248 20250508 150800 281429403 2830 2830 2835 2830 179
249 20250508 150700 280922198 2830 2830 2830 2830 0
250 20250508 150600 280922198 2830 2825 2830 2825 2329
251 20250508 150500 274333583 2820 2820 2820 2820 2
252 20250508 150400 274327943 2810 2810 2810 2810 0
253 20250508 150300 274327943 2810 2815 2830 2810 924
254 20250508 150200 271718903 2820 2820 2820 2820 0
255 20250508 150100 271718903 2820 2820 2820 2820 0
256 20250508 150000 271718903 2820 2815 2820 2815 330
257 20250508 145900 270789888 2815 2815 2815 2815 1
258 20250508 145800 270787073 2810 2810 2810 2810 18
259 20250508 145700 270736493 2815 2810 2815 2810 1010
260 20250508 145600 267898343 2810 2810 2810 2810 157
261 20250508 145500 267457173 2810 2810 2810 2810 0
262 20250508 145400 267457173 2810 2810 2810 2810 8
263 20250508 145300 267434693 2810 2810 2810 2810 149
264 20250508 145200 267016003 2810 2810 2810 2810 85
265 20250508 145100 266777153 2810 2810 2810 2810 8
266 20250508 145000 266754673 2810 2810 2810 2810 8
267 20250508 144900 266732193 2815 2815 2815 2815 8
268 20250508 144800 266709673 2815 2815 2815 2815 0
269 20250508 144700 266709673 2815 2820 2825 2815 4932
270 20250508 144600 252777938 2820 2815 2820 2815 151
271 20250508 144500 252352868 2815 2815 2815 2815 21
272 20250508 144400 252293753 2820 2805 2820 2805 3800
273 20250508 144300 241586158 2810 2810 2810 2810 1643
274 20250508 144200 236969328 2805 2805 2805 2805 157
275 20250508 144100 236528943 2805 2805 2805 2805 0
276 20250508 144000 236528943 2805 2805 2805 2805 8
277 20250508 143900 236506503 2805 2805 2805 2805 148
278 20250508 143800 236091363 2805 2807 2807 2805 17
279 20250508 143700 236043660 2805 2805 2805 2805 8
280 20250508 143600 236021220 2805 2805 2805 2805 0
281 20250508 143500 236021220 2805 2805 2805 2805 157
282 20250508 143400 235580835 2805 2805 2805 2805 29
283 20250508 143300 235499490 2805 2810 2810 2805 21
284 20250508 143200 235440525 2805 2810 2810 2805 285
285 20250508 143100 234640420 2810 2805 2810 2805 1503
286 20250508 143000 230417795 2805 2800 2805 2800 3162
287 20250508 142900 221548425 2800 2800 2800 2800 149
288 20250508 142800 221131225 2800 2800 2800 2800 8
289 20250508 142700 221108825 2800 2800 2800 2800 0
290 20250508 142600 221108825 2800 2800 2800 2800 8
291 20250508 142500 221086425 2800 2800 2800 2800 299
292 20250508 142400 220249225 2800 2800 2800 2800 8
293 20250508 142300 220226825 2800 2800 2800 2800 65
294 20250508 142200 220044825 2800 2800 2800 2800 149
295 20250508 142100 219627625 2805 2800 2805 2800 28
296 20250508 142000 219549220 2800 2800 2800 2800 1212
297 20250508 141900 216155620 2800 2800 2800 2800 8
298 20250508 141800 216133220 2800 2805 2805 2800 159
299 20250508 141700 215687970 2800 2800 2800 2800 25
300 20250508 141600 215617970 2805 2800 2805 2800 9
301 20250508 141500 215592765 2800 2805 2805 2800 994
302 20250508 141400 212805340 2800 2800 2800 2800 8
303 20250508 141300 212782940 2805 2805 2805 2805 277
304 20250508 141200 212005955 2800 2800 2800 2800 29
305 20250508 141100 211924755 2800 2800 2800 2800 787
306 20250508 141000 209721155 2800 2805 2805 2800 11
307 20250508 140900 209690340 2800 2800 2800 2800 108
308 20250508 140800 209387940 2800 2800 2800 2800 149
309 20250508 140700 208970740 2800 2805 2805 2800 108
310 20250508 140600 208667840 2805 2805 2805 2805 47
311 20250508 140500 208536005 2800 2800 2800 2800 8
312 20250508 140400 208513605 2800 2800 2800 2800 148
313 20250508 140300 208099205 2800 2800 2800 2800 8
314 20250508 140200 208076805 2800 2800 2800 2800 0
315 20250508 140100 208076805 2800 2800 2800 2800 156
316 20250508 140000 207640005 2800 2800 2800 2800 508
317 20250508 135900 206217605 2800 2800 2800 2800 0
318 20250508 135800 206217605 2800 2800 2800 2800 156
319 20250508 135700 205780805 2800 2800 2800 2800 0
320 20250508 135600 205780805 2800 2800 2800 2800 8
321 20250508 135500 205758405 2800 2800 2800 2800 0
322 20250508 135400 205758405 2800 2805 2805 2800 227
323 20250508 135300 205122450 2800 2800 2800 2800 8
324 20250508 135200 205100050 2800 2800 2800 2800 0
325 20250508 135100 205100050 2800 2800 2800 2800 157
326 20250508 135000 204660450 2800 2800 2800 2800 0
327 20250508 134900 204660450 2800 2800 2800 2800 8
328 20250508 134800 204638050 2800 2800 2800 2800 0
329 20250508 134700 204638050 2800 2800 2800 2800 157
330 20250508 134600 204198450 2800 2800 2800 2800 8
331 20250508 134500 204176050 2800 2800 2800 2800 0
332 20250508 134400 204176050 2800 2800 2800 2800 156
333 20250508 134300 203739250 2800 2800 2800 2800 0
334 20250508 134200 203739250 2800 2800 2800 2800 8
335 20250508 134100 203716850 2805 2805 2805 2805 6
336 20250508 134000 203700020 2800 2800 2800 2800 262
337 20250508 133900 202966420 2800 2800 2800 2800 8
338 20250508 133800 202944020 2800 2800 2800 2800 0
339 20250508 133700 202944020 2800 2800 2800 2800 157
340 20250508 133600 202504420 2800 2800 2800 2800 0
341 20250508 133500 202504420 2800 2800 2800 2800 8
342 20250508 133400 202482020 2800 2800 2800 2800 149
343 20250508 133300 202064820 2800 2800 2800 2800 8
344 20250508 133200 202042420 2800 2800 2800 2800 8
345 20250508 133100 202020020 2800 2800 2800 2800 0
346 20250508 133000 202020020 2800 2800 2800 2800 156
347 20250508 132900 201583220 2800 2800 2800 2800 0
348 20250508 132800 201583220 2800 2800 2800 2800 8
349 20250508 132700 201560820 2800 2800 2800 2800 149
350 20250508 132600 201143620 2800 2800 2800 2800 8
351 20250508 132500 201121220 2800 2800 2800 2800 8
352 20250508 132400 201098820 2800 2800 2800 2800 1
353 20250508 132300 201096020 2805 2805 2805 2805 1415
354 20250508 132200 197126945 2805 2805 2805 2805 0
355 20250508 132100 197126945 2805 2805 2805 2805 8
356 20250508 132000 197104505 2805 2805 2805 2805 149
357 20250508 131900 196686560 2810 2805 2810 2805 16
358 20250508 131800 196641640 2805 2800 2805 2800 2429
359 20250508 131700 189828335 2800 2800 2800 2800 0
360 20250508 131600 189828335 2800 2800 2800 2800 253
361 20250508 131500 189119935 2805 2805 2805 2805 61
362 20250508 131400 188948830 2800 2800 2800 2800 8
363 20250508 131300 188926430 2800 2800 2800 2800 148
364 20250508 131200 188512030 2800 2800 2800 2800 8
365 20250508 131100 188489630 2800 2800 2800 2800 0
366 20250508 131000 188489630 2800 2800 2800 2800 157
367 20250508 130900 188050030 2800 2800 2800 2800 8
368 20250508 130800 188027630 2800 2800 2800 2800 0
369 20250508 130700 188027630 2800 2805 2805 2800 9
370 20250508 130600 188002425 2805 2805 2805 2805 10
371 20250508 130500 187974375 2805 2805 2805 2805 8
372 20250508 130400 187951935 2800 2800 2800 2800 0
373 20250508 130300 187951935 2800 2800 2805 2800 160
374 20250508 130200 187503920 2805 2805 2805 2805 5
375 20250508 130100 187489895 2805 2805 2805 2805 0
376 20250508 130000 187489895 2805 2805 2805 2805 8
377 20250508 125900 187467455 2810 2810 2810 2810 3
378 20250508 125800 187459025 2815 2805 2815 2805 18
379 20250508 125700 187408435 2815 2815 2815 2815 220
380 20250508 125600 186789135 2805 2810 2810 2805 157
381 20250508 125500 186348005 2810 2800 2810 2800 102
382 20250508 125400 186061465 2805 2810 2810 2805 76
383 20250508 125300 185848250 2810 2805 2810 2805 156
384 20250508 125200 185410170 2800 2800 2800 2800 219
385 20250508 125100 184796970 2800 2800 2800 2800 8
386 20250508 125000 184774570 2805 2805 2805 2805 0
387 20250508 124900 184774570 2805 2805 2805 2800 109
388 20250508 124800 184468865 2805 2805 2805 2805 8
389 20250508 124700 184446425 2805 2805 2805 2805 602
390 20250508 124600 182757815 2805 2805 2805 2805 8
391 20250508 124500 182735375 2815 2810 2820 2810 557
392 20250508 124400 181167550 2805 2805 2805 2805 9
393 20250508 124300 181142305 2805 2805 2805 2805 0
394 20250508 124200 181142305 2805 2805 2805 2805 8
395 20250508 124100 181119865 2805 2805 2805 2805 8
396 20250508 124000 181097425 2815 2810 2815 2810 200
397 20250508 123900 180535175 2805 2805 2805 2805 11
398 20250508 123800 180504320 2815 2815 2815 2815 50
399 20250508 123700 180363570 2805 2805 2815 2805 307
400 20250508 123600 179501455 2800 2800 2800 2800 0
401 20250508 123500 179501455 2800 2800 2800 2800 8
402 20250508 123400 179479055 2800 2800 2800 2800 8
403 20250508 123300 179456655 2810 2805 2810 2805 200
404 20250508 123200 178895430 2800 2800 2800 2800 8
405 20250508 123100 178873030 2800 2800 2800 2800 0
406 20250508 123000 178873030 2800 2800 2800 2800 8
407 20250508 122900 178850630 2795 2795 2795 2795 0
408 20250508 122800 178850630 2795 2795 2795 2795 8
409 20250508 122700 178828270 2815 2795 2815 2795 58
410 20250508 122600 178665270 2810 2805 2810 2805 5
411 20250508 122500 178651225 2800 2800 2800 2795 157
412 20250508 122400 178212370 2810 2810 2810 2810 0
413 20250508 122300 178212370 2810 2805 2810 2800 160
414 20250508 122200 177762865 2805 2800 2805 2800 202
415 20250508 122100 177197020 2795 2795 2800 2795 398
416 20250508 122000 176084485 2795 2795 2795 2795 266
417 20250508 121900 175341015 2795 2790 2795 2790 21
418 20250508 121800 175282360 2790 2795 2795 2790 257
419 20250508 121700 174564830 2795 2795 2795 2795 6
420 20250508 121600 174548060 2790 2790 2795 2790 217
421 20250508 121500 173942330 2785 2785 2785 2785 148
422 20250508 121400 173530150 2785 2785 2785 2785 8
423 20250508 121300 173507870 2785 2785 2785 2785 0
424 20250508 121200 173507870 2785 2785 2785 2785 8
425 20250508 121100 173485590 2785 2785 2785 2785 8
426 20250508 121000 173463310 2795 2795 2795 2795 49
427 20250508 120900 173326355 2785 2785 2790 2785 360
428 20250508 120800 172322070 2780 2780 2780 2780 149
429 20250508 120700 171907850 2780 2780 2780 2780 8
430 20250508 120600 171885610 2780 2780 2780 2780 361
431 20250508 120500 170882030 2780 2780 2780 2780 8
432 20250508 120400 170859790 2780 2780 2780 2780 156
433 20250508 120300 170426110 2780 2780 2780 2780 0
434 20250508 120200 170426110 2780 2780 2780 2780 8
435 20250508 120100 170403870 2780 2780 2780 2780 149
436 20250508 120000 169989650 2780 2780 2780 2780 8
437 20250508 115900 169967410 2780 2780 2780 2780 0
438 20250508 115800 169967410 2780 2785 2785 2780 142
439 20250508 115700 169571980 2780 2780 2780 2780 8
440 20250508 115600 169549740 2785 2785 2785 2785 280
441 20250508 115500 168769940 2780 2780 2780 2780 8
442 20250508 115400 168747700 2780 2780 2780 2780 148
443 20250508 115300 168336260 2780 2780 2780 2780 8
444 20250508 115200 168314020 2785 2785 2785 2785 0
445 20250508 115100 168314020 2785 2780 2785 2780 161
446 20250508 115000 167866415 2785 2780 2785 2780 1086
447 20250508 114900 164841945 2785 2785 2785 2785 0
448 20250508 114800 164841945 2785 2780 2785 2780 45
449 20250508 114700 164716660 2780 2780 2780 2780 149
450 20250508 114600 164302440 2780 2780 2780 2780 8
451 20250508 114500 164280200 2780 2780 2780 2780 0
452 20250508 114400 164280200 2780 2780 2785 2780 158
453 20250508 114300 163840955 2785 2780 2785 2780 9
454 20250508 114200 163815930 2785 2785 2785 2785 66
455 20250508 114100 163632120 2780 2780 2780 2780 8
456 20250508 114000 163609880 2780 2780 2780 2780 1513
457 20250508 113900 159403740 2785 2780 2785 2780 111
458 20250508 113800 159094645 2780 2780 2780 2780 0
459 20250508 113700 159094645 2780 2780 2780 2780 157
460 20250508 113600 158658185 2780 2780 2780 2780 8
461 20250508 113500 158635945 2780 2780 2780 2780 0
462 20250508 113400 158635945 2780 2780 2780 2780 8
463 20250508 113300 158613705 2780 2780 2780 2780 349
464 20250508 113200 157643485 2785 2780 2785 2780 13
465 20250508 113100 157607320 2780 2780 2780 2780 0
466 20250508 113000 157607320 2780 2780 2780 2780 156
467 20250508 112900 157173640 2780 2780 2780 2780 0
468 20250508 112800 157173640 2780 2785 2785 2780 579
469 20250508 112700 155561165 2780 2780 2780 2780 157
470 20250508 112600 155124705 2780 2780 2780 2780 0
471 20250508 112500 155124705 2780 2780 2785 2780 11
472 20250508 112400 155094120 2775 2775 2775 2775 0
473 20250508 112300 155094120 2775 2785 2785 2775 4774
474 20250508 112200 141819875 2785 2785 2785 2780 17169
475 20250508 112100 94061285 2785 2785 2785 2785 9
476 20250508 112000 94036220 2785 2785 2785 2785 157
477 20250508 111900 93598975 2785 2785 2785 2785 1
478 20250508 111800 93596190 2785 2785 2785 2785 9
479 20250508 111700 93571125 2785 2785 2785 2785 0
480 20250508 111600 93571125 2785 2785 2785 2785 157
481 20250508 111500 93133880 2785 2785 2785 2785 0
482 20250508 111400 93133880 2785 2785 2785 2785 9
483 20250508 111300 93108815 2790 2785 2790 2785 257
484 20250508 111200 92392570 2785 2785 2785 2785 0
485 20250508 111100 92392570 2785 2790 2790 2785 15
486 20250508 111000 92350765 2785 2785 2785 2785 0
487 20250508 110900 92350765 2785 2785 2785 2785 158
488 20250508 110800 91910735 2790 2790 2790 2790 70
489 20250508 110700 91715435 2785 2785 2785 2785 9
490 20250508 110600 91690370 2785 2785 2785 2785 158
491 20250508 110500 91250340 2785 2785 2785 2785 15
492 20250508 110400 91208565 2785 2785 2785 2785 9
493 20250508 110300 91183500 2785 2785 2785 2785 149
494 20250508 110200 90768535 2785 2785 2785 2785 9
495 20250508 110100 90743470 2790 2790 2790 2790 190
496 20250508 110000 90213370 2785 2790 2790 2785 198
497 20250508 105900 89660995 2785 2785 2785 2785 157
498 20250508 105800 89223750 2785 2785 2785 2785 300
499 20250508 105700 88388250 2785 2785 2785 2785 9
500 20250508 105600 88363185 2785 2785 2785 2785 148
501 20250508 105500 87951005 2785 2785 2785 2785 9
502 20250508 105400 87925940 2785 2785 2785 2785 0
503 20250508 105300 87925940 2785 2785 2785 2785 9
504 20250508 105200 87900875 2785 2785 2785 2785 157
505 20250508 105100 87463630 2785 2790 2790 2785 21
506 20250508 105000 87405140 2785 2785 2785 2785 10
507 20250508 104900 87377290 2785 2785 2785 2785 149
508 20250508 104800 86962325 2785 2785 2785 2785 309
509 20250508 104700 86101760 2785 2785 2785 2785 0
510 20250508 104600 86101760 2785 2785 2785 2785 9
511 20250508 104500 86076695 2785 2785 2785 2785 157
512 20250508 104400 85639450 2785 2785 2785 2785 0
513 20250508 104300 85639450 2785 2785 2785 2785 9
514 20250508 104200 85614385 2785 2785 2785 2785 148
515 20250508 104100 85202205 2785 2785 2785 2785 9
516 20250508 104000 85177140 2785 2785 2785 2785 0
517 20250508 103900 85177140 2785 2785 2785 2785 9
518 20250508 103800 85152075 2785 2785 2785 2785 149
519 20250508 103700 84737110 2785 2785 2785 2785 9
520 20250508 103600 84712045 2785 2785 2785 2785 9
521 20250508 103500 84686980 2785 2785 2785 2785 148
522 20250508 103400 84274800 2785 2785 2785 2785 9
523 20250508 103300 84249735 2785 2785 2785 2785 0
524 20250508 103200 84249735 2785 2785 2785 2785 157
525 20250508 103100 83812490 2785 2785 2785 2785 0
526 20250508 103000 83812490 2785 2785 2785 2785 9
527 20250508 102900 83787425 2785 2785 2785 2785 2009
528 20250508 102800 78192360 2790 2790 2790 2790 65
529 20250508 102700 78011010 2790 2790 2790 2790 10
530 20250508 102600 77983110 2790 2790 2790 2790 0
531 20250508 102500 77983110 2790 2790 2790 2790 158
532 20250508 102400 77542290 2795 2795 2795 2795 0
533 20250508 102300 77542290 2795 2790 2795 2790 1571
534 20250508 102200 73151815 2785 2780 2785 2780 158
535 20250508 102100 72711830 2780 2780 2780 2780 148
536 20250508 102000 72300390 2780 2780 2780 2780 909
537 20250508 101900 69773370 2780 2780 2780 2780 1
538 20250508 101800 69770590 2780 2780 2780 2780 9
539 20250508 101700 69745570 2780 2780 2780 2780 64
540 20250508 101600 69567650 2780 2785 2785 2780 59
541 20250508 101500 69403380 2785 2780 2785 2780 665
542 20250508 101400 67551400 2780 2780 2780 2780 149
543 20250508 101300 67137180 2780 2780 2780 2780 9
544 20250508 101200 67112160 2780 2780 2780 2780 2639
545 20250508 101100 59775740 2780 2785 2785 2780 59
546 20250508 101000 59611470 2780 2780 2780 2780 0
547 20250508 100900 59611470 2780 2795 2795 2780 1010
548 20250508 100800 56802705 2790 2790 2790 2790 157
549 20250508 100700 56364675 2795 2795 2795 2795 0
550 20250508 100600 56364675 2795 2790 2795 2790 17
551 20250508 100500 56317205 2790 2790 2790 2790 0
552 20250508 100400 56317205 2790 2790 2790 2790 157
553 20250508 100300 55879175 2790 2790 2790 2790 0
554 20250508 100200 55879175 2790 2790 2790 2790 9
555 20250508 100100 55854065 2790 2790 2790 2790 9
556 20250508 100000 55828955 2790 2790 2790 2790 3
557 20250508 095900 55820585 2790 2790 2790 2790 9
558 20250508 095800 55795475 2805 2800 2805 2800 5
559 20250508 095700 55781455 2795 2795 2795 2795 158
560 20250508 095600 55339845 2795 2795 2795 2795 0
561 20250508 095500 55339845 2795 2795 2795 2795 9
562 20250508 095400 55314690 2810 2810 2810 2795 3103
563 20250508 095300 46627080 2810 2810 2810 2810 15
564 20250508 095200 46584930 2810 2810 2810 2810 9
565 20250508 095100 46559640 2810 2810 2810 2810 10
566 20250508 095000 46531540 2810 2810 2810 2810 157
567 20250508 094900 46090370 2810 2810 2810 2810 100
568 20250508 094800 45809370 2810 2810 2810 2810 9
569 20250508 094700 45784080 2825 2825 2825 2825 0
570 20250508 094600 45784080 2825 2810 2825 2810 91
571 20250508 094500 45527915 2810 2810 2810 2810 3442
572 20250508 094400 35855895 2825 2810 2825 2810 287
573 20250508 094300 35047660 2815 2815 2815 2810 80
574 20250508 094200 34822505 2815 2815 2815 2815 1
575 20250508 094100 34819690 2810 2815 2815 2810 237
576 20250508 094000 34152580 2810 2810 2810 2810 149
577 20250508 093900 33733890 2810 2810 2810 2810 59
578 20250508 093800 33568100 2810 2810 2810 2810 9
579 20250508 093700 33542810 2810 2810 2810 2810 183
580 20250508 093600 33028580 2810 2810 2810 2810 9
581 20250508 093500 33003290 2815 2810 2815 2810 151
582 20250508 093400 32578975 2805 2805 2805 2805 9
583 20250508 093300 32553730 2805 2805 2805 2805 0
584 20250508 093200 32553730 2805 2805 2805 2805 9
585 20250508 093100 32528485 2805 2805 2805 2805 9
586 20250508 093000 32503240 2810 2810 2810 2810 199
587 20250508 092900 31944050 2810 2810 2810 2810 9
588 20250508 092800 31918760 2815 2815 2815 2815 0
589 20250508 092700 31918760 2815 2815 2815 2815 38
590 20250508 092600 31811790 2815 2815 2815 2815 0
591 20250508 092500 31811790 2815 2825 2830 2815 2479
592 20250508 092400 24803530 2815 2825 2825 2815 709
593 20250508 092300 22800695 2825 2795 2825 2795 3776
594 20250508 092200 12210995 2790 2795 2795 2790 132
595 20250508 092100 11842325 2790 2790 2790 2790 379
596 20250508 092000 10784915 2780 2785 2790 2780 1209
597 20250508 091900 7418640 2790 2790 2790 2790 5
598 20250508 091800 7404690 2785 2780 2785 2775 535
599 20250508 091700 5914815 2775 2775 2775 2775 9
600 20250508 091600 5889840 2775 2775 2775 2775 265
601 20250508 091500 5154465 2775 2780 2780 2775 113
602 20250508 091400 4840370 2775 2775 2775 2775 0
603 20250508 091300 4840370 2775 2775 2775 2775 259
604 20250508 091200 4121645 2780 2780 2780 2780 204
605 20250508 091100 3554525 2775 2775 2775 2775 9
606 20250508 091000 3529550 2775 2775 2775 2775 89
607 20250508 090900 3282575 2775 2775 2775 2775 0
608 20250508 090800 3282575 2775 2775 2775 2775 0
609 20250508 090700 3282575 2775 2775 2775 2775 95
610 20250508 090600 3018950 2775 2775 2775 2775 0
611 20250508 090500 3018950 2775 2775 2775 2775 535
612 20250508 090400 1534325 2775 2775 2775 2775 70
613 20250508 090300 1340075 2785 2785 2785 2785 0
614 20250508 090200 1340075 2785 2785 2785 2785 0
615 20250508 090100 1340075 2785 2775 2785 2775 373
616 20250508 090000 304910 2775 2770 2775 2770 110