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

617
047820/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191500,215922140,4835,4835,4835,4835,217
20250508,191400,215922140,4835,4835,4835,4835,0
20250508,191300,215922140,4835,4835,4835,4835,0
20250508,191200,215922140,4835,4835,4835,4835,0
20250508,191100,215922140,4835,4835,4835,4835,0
20250508,191000,215922140,4835,4835,4835,4835,0
20250508,190900,215922140,4835,4835,4835,4835,0
20250508,190800,215922140,4835,4835,4835,4835,0
20250508,190700,215922140,4835,4835,4835,4835,0
20250508,190600,215922140,4835,4835,4835,4835,0
20250508,190500,215922140,4835,4835,4835,4835,0
20250508,190400,215922140,4835,4835,4835,4835,0
20250508,190300,215922140,4835,4835,4835,4835,0
20250508,190200,215922140,4835,4835,4835,4835,0
20250508,190100,215922140,4835,4835,4835,4835,0
20250508,190000,215922140,4835,4835,4835,4835,0
20250508,185900,215922140,4835,4835,4835,4835,0
20250508,185800,215922140,4835,4835,4835,4835,0
20250508,185700,215922140,4835,4835,4835,4835,0
20250508,185600,215922140,4835,4835,4835,4835,0
20250508,185500,215922140,4835,4835,4835,4835,0
20250508,185400,215922140,4835,4835,4835,4835,0
20250508,185300,215922140,4835,4835,4835,4835,0
20250508,185200,215922140,4835,4835,4835,4835,0
20250508,185100,215922140,4835,4835,4835,4835,0
20250508,185000,215922140,4835,4835,4835,4835,0
20250508,184900,215922140,4835,4835,4835,4835,0
20250508,184800,215922140,4835,4835,4835,4835,0
20250508,184700,215922140,4835,4835,4835,4835,0
20250508,184600,215922140,4835,4835,4835,4835,0
20250508,184500,215922140,4835,4835,4835,4835,217
20250508,184400,215922140,4835,4835,4835,4835,0
20250508,184300,215922140,4835,4835,4835,4835,0
20250508,184200,215922140,4835,4835,4835,4835,0
20250508,184100,215922140,4835,4835,4835,4835,0
20250508,184000,215922140,4835,4835,4835,4835,0
20250508,183900,215922140,4835,4835,4835,4835,0
20250508,183800,215922140,4835,4835,4835,4835,0
20250508,183700,215922140,4835,4835,4835,4835,0
20250508,183600,215922140,4835,4835,4835,4835,0
20250508,183500,215922140,4835,4835,4835,4835,0
20250508,183400,215922140,4835,4835,4835,4835,0
20250508,183300,215922140,4835,4835,4835,4835,0
20250508,183200,215922140,4835,4835,4835,4835,0
20250508,183100,215922140,4835,4835,4835,4835,0
20250508,183000,215922140,4835,4835,4835,4835,0
20250508,182900,215922140,4835,4835,4835,4835,0
20250508,182800,215922140,4835,4835,4835,4835,0
20250508,182700,215922140,4835,4835,4835,4835,0
20250508,182600,215922140,4835,4835,4835,4835,0
20250508,182500,215922140,4835,4835,4835,4835,0
20250508,182400,215922140,4835,4835,4835,4835,0
20250508,182300,215922140,4835,4835,4835,4835,0
20250508,182200,215922140,4835,4835,4835,4835,0
20250508,182100,215922140,4835,4835,4835,4835,0
20250508,182000,215922140,4835,4835,4835,4835,0
20250508,181900,215922140,4835,4835,4835,4835,0
20250508,181800,215922140,4835,4835,4835,4835,0
20250508,181700,215922140,4835,4835,4835,4835,0
20250508,181600,215922140,4835,4835,4835,4835,0
20250508,181500,215922140,4835,4835,4835,4835,217
20250508,181400,215922140,4835,4835,4835,4835,0
20250508,181300,215922140,4835,4835,4835,4835,0
20250508,181200,215922140,4835,4835,4835,4835,0
20250508,181100,215922140,4835,4835,4835,4835,0
20250508,181000,215922140,4835,4835,4835,4835,0
20250508,180900,215922140,4835,4835,4835,4835,0
20250508,180800,215922140,4835,4835,4835,4835,0
20250508,180700,215922140,4835,4835,4835,4835,0
20250508,180600,215922140,4835,4835,4835,4835,0
20250508,180500,215922140,4835,4835,4835,4835,0
20250508,180400,215922140,4835,4835,4835,4835,0
20250508,180300,215922140,4835,4835,4835,4835,0
20250508,180200,215922140,4835,4835,4835,4835,0
20250508,180100,215922140,4835,4835,4835,4835,0
20250508,180000,215922140,4835,4835,4835,4835,0
20250508,175900,215922140,4835,4835,4835,4835,0
20250508,175800,215922140,4835,4835,4835,4835,0
20250508,175700,215922140,4835,4835,4835,4835,0
20250508,175600,215922140,4835,4835,4835,4835,0
20250508,175500,215922140,4835,4835,4835,4835,0
20250508,175400,215922140,4835,4835,4835,4835,0
20250508,175300,215922140,4835,4835,4835,4835,0
20250508,175200,215922140,4835,4835,4835,4835,0
20250508,175100,215922140,4835,4835,4835,4835,0
20250508,175000,215922140,4835,4835,4835,4835,0
20250508,174900,215922140,4835,4835,4835,4835,0
20250508,174800,215922140,4835,4835,4835,4835,0
20250508,174700,215922140,4835,4835,4835,4835,0
20250508,174600,215922140,4835,4835,4835,4835,0
20250508,174500,215922140,4835,4835,4835,4835,217
20250508,174400,215922140,4835,4835,4835,4835,0
20250508,174300,215922140,4835,4835,4835,4835,0
20250508,174200,215922140,4835,4835,4835,4835,0
20250508,174100,215922140,4835,4835,4835,4835,0
20250508,174000,215922140,4835,4835,4835,4835,0
20250508,173900,215922140,4835,4835,4835,4835,0
20250508,173800,215922140,4835,4835,4835,4835,0
20250508,173700,215922140,4835,4835,4835,4835,0
20250508,173600,215922140,4835,4835,4835,4835,0
20250508,173500,215922140,4835,4835,4835,4835,0
20250508,173400,215922140,4835,4835,4835,4835,0
20250508,173300,215922140,4835,4835,4835,4835,0
20250508,173200,215922140,4835,4835,4835,4835,0
20250508,173100,215922140,4835,4835,4835,4835,0
20250508,173000,215922140,4835,4835,4835,4835,0
20250508,172900,215922140,4835,4835,4835,4835,0
20250508,172800,215922140,4835,4835,4835,4835,0
20250508,172700,215922140,4835,4835,4835,4835,0
20250508,172600,215922140,4835,4835,4835,4835,0
20250508,172500,215922140,4835,4835,4835,4835,0
20250508,172400,215922140,4835,4835,4835,4835,0
20250508,172300,215922140,4835,4835,4835,4835,0
20250508,172200,215922140,4835,4835,4835,4835,0
20250508,172100,215922140,4835,4835,4835,4835,0
20250508,172000,215922140,4835,4835,4835,4835,0
20250508,171900,215922140,4835,4835,4835,4835,0
20250508,171800,215922140,4835,4835,4835,4835,0
20250508,171700,215922140,4835,4835,4835,4835,0
20250508,171600,215922140,4835,4835,4835,4835,0
20250508,171500,215922140,4835,4835,4835,4835,217
20250508,171400,215922140,4835,4835,4835,4835,0
20250508,171300,215922140,4835,4835,4835,4835,0
20250508,171200,215922140,4835,4835,4835,4835,0
20250508,171100,215922140,4835,4835,4835,4835,0
20250508,171000,215922140,4835,4835,4835,4835,0
20250508,170900,215922140,4835,4835,4835,4835,0
20250508,170800,215922140,4835,4835,4835,4835,0
20250508,170700,215922140,4835,4835,4835,4835,0
20250508,170600,215922140,4835,4835,4835,4835,0
20250508,170500,215922140,4835,4835,4835,4835,0
20250508,170400,215922140,4835,4835,4835,4835,0
20250508,170300,215922140,4835,4835,4835,4835,0
20250508,170200,215922140,4835,4835,4835,4835,0
20250508,170100,215922140,4835,4835,4835,4835,0
20250508,170000,215922140,4835,4835,4835,4835,0
20250508,165900,215922140,4835,4835,4835,4835,0
20250508,165800,215922140,4835,4835,4835,4835,0
20250508,165700,215922140,4835,4835,4835,4835,0
20250508,165600,215922140,4835,4835,4835,4835,0
20250508,165500,215922140,4835,4835,4835,4835,0
20250508,165400,215922140,4835,4835,4835,4835,0
20250508,165300,215922140,4835,4835,4835,4835,0
20250508,165200,215922140,4835,4835,4835,4835,0
20250508,165100,215922140,4835,4835,4835,4835,0
20250508,165000,215922140,4835,4835,4835,4835,0
20250508,164900,215922140,4835,4835,4835,4835,0
20250508,164800,215922140,4835,4835,4835,4835,0
20250508,164700,215922140,4835,4835,4835,4835,0
20250508,164600,215922140,4835,4835,4835,4835,0
20250508,164500,215922140,4835,4835,4835,4835,217
20250508,164400,215922140,4835,4835,4835,4835,0
20250508,164300,215922140,4835,4835,4835,4835,0
20250508,164200,215922140,4835,4835,4835,4835,0
20250508,164100,215922140,4835,4835,4835,4835,0
20250508,164000,215922140,4835,4835,4835,4835,0
20250508,163900,215922140,4835,4835,4835,4835,0
20250508,163800,215922140,4835,4835,4835,4835,0
20250508,163700,215922140,4835,4835,4835,4835,0
20250508,163600,215922140,4835,4835,4835,4835,0
20250508,163500,215922140,4835,4835,4835,4835,0
20250508,163400,215922140,4835,4835,4835,4835,0
20250508,163300,215922140,4835,4835,4835,4835,0
20250508,163200,215922140,4835,4835,4835,4835,0
20250508,163100,215922140,4835,4835,4835,4835,0
20250508,163000,215922140,4835,4835,4835,4835,0
20250508,162900,215922140,4835,4835,4835,4835,0
20250508,162800,215922140,4835,4835,4835,4835,0
20250508,162700,215922140,4835,4835,4835,4835,0
20250508,162600,215922140,4835,4835,4835,4835,0
20250508,162500,215922140,4835,4835,4835,4835,0
20250508,162400,215922140,4835,4835,4835,4835,0
20250508,162300,215922140,4835,4835,4835,4835,0
20250508,162200,215922140,4835,4835,4835,4835,0
20250508,162100,215922140,4835,4835,4835,4835,0
20250508,162000,215922140,4835,4835,4835,4835,0
20250508,161900,215922140,4835,4835,4835,4835,0
20250508,161800,215922140,4835,4835,4835,4835,0
20250508,161700,215922140,4835,4835,4835,4835,0
20250508,161600,215922140,4835,4835,4835,4835,0
20250508,161500,215922140,4835,4835,4835,4835,217
20250508,161400,215922140,4835,4835,4835,4835,0
20250508,161300,215922140,4835,4835,4835,4835,0
20250508,161200,215922140,4835,4835,4835,4835,0
20250508,161100,215922140,4835,4835,4835,4835,0
20250508,161000,215922140,4835,4835,4835,4835,0
20250508,160900,215922140,4835,4835,4835,4835,0
20250508,160800,215922140,4835,4835,4835,4835,0
20250508,160700,215922140,4835,4835,4835,4835,0
20250508,160600,215922140,4835,4835,4835,4835,0
20250508,160500,215922140,4835,4835,4835,4835,0
20250508,160400,215922140,4835,4835,4835,4835,0
20250508,160300,215922140,4835,4835,4835,4835,0
20250508,160200,215922140,4835,4835,4835,4835,0
20250508,160100,215922140,4835,4835,4835,4835,0
20250508,160000,215922140,4835,4835,4835,4835,0
20250508,155900,215922140,4835,4835,4835,4835,0
20250508,155800,215922140,4835,4835,4835,4835,0
20250508,155700,215922140,4835,4835,4835,4835,0
20250508,155600,215922140,4835,4835,4835,4835,0
20250508,155500,215922140,4835,4835,4835,4835,0
20250508,155400,215922140,4835,4835,4835,4835,0
20250508,155300,215922140,4835,4835,4835,4835,0
20250508,155200,215922140,4835,4835,4835,4835,0
20250508,155100,215922140,4835,4835,4835,4835,0
20250508,155000,215922140,4835,4835,4835,4835,0
20250508,154900,215922140,4835,4835,4835,4835,0
20250508,154800,215922140,4835,4835,4835,4835,0
20250508,154700,215922140,4835,4835,4835,4835,0
20250508,154600,215922140,4835,4835,4835,4835,0
20250508,154500,215922140,4835,4835,4835,4835,217
20250508,154400,215922140,4835,4835,4835,4835,0
20250508,154300,215922140,4835,4835,4835,4835,0
20250508,154200,215922140,4835,4835,4835,4835,0
20250508,154100,215922140,4835,4835,4835,4835,0
20250508,154000,215922140,4835,4835,4835,4835,0
20250508,153900,215922140,4835,4835,4835,4835,0
20250508,153800,215922140,4835,4835,4835,4835,0
20250508,153700,215922140,4835,4835,4835,4835,0
20250508,153600,215922140,4835,4835,4835,4835,0
20250508,153500,215922140,4835,4835,4835,4835,0
20250508,153400,215922140,4835,4835,4835,4835,0
20250508,153300,215922140,4835,4835,4835,4835,0
20250508,153200,215922140,4835,4835,4835,4835,0
20250508,153100,215922140,4835,4835,4835,4835,0
20250508,153000,215922140,4835,4835,4835,4835,217
20250508,152900,214872945,4835,4835,4835,4835,0
20250508,152800,214872945,4835,4835,4835,4835,0
20250508,152700,214872945,4835,4835,4835,4835,0
20250508,152600,214872945,4835,4835,4835,4835,0
20250508,152500,214872945,4835,4835,4835,4835,0
20250508,152400,214872945,4835,4835,4835,4835,0
20250508,152300,214872945,4835,4835,4835,4835,0
20250508,152200,214872945,4835,4835,4835,4835,0
20250508,152100,214872945,4835,4835,4835,4835,0
20250508,152000,214872945,4835,4835,4835,4835,0
20250508,151900,214872945,4835,4835,4840,4835,38
20250508,151800,214689110,4835,4835,4835,4835,0
20250508,151700,214689110,4835,4835,4835,4835,2
20250508,151600,214679440,4835,4830,4835,4830,178
20250508,151500,213819185,4830,4825,4830,4825,3682
20250508,151400,196035975,4825,4825,4825,4825,1
20250508,151300,196031150,4825,4810,4825,4810,39
20250508,151200,195843465,4805,4810,4810,4805,101
20250508,151100,195358155,4810,4805,4810,4805,33
20250508,151000,195199575,4810,4810,4810,4810,316
20250508,150900,193679615,4810,4810,4810,4805,108
20250508,150800,193160160,4810,4810,4810,4810,195
20250508,150700,192222210,4810,4815,4815,4800,7736
20250508,150600,155065260,4820,4820,4820,4820,107
20250508,150500,154549520,4820,4820,4820,4820,5
20250508,150400,154525420,4820,4820,4820,4820,0
20250508,150300,154525420,4820,4820,4820,4820,12
20250508,150200,154467580,4825,4825,4825,4825,1
20250508,150100,154462755,4815,4810,4815,4810,54
20250508,150000,154202930,4815,4815,4815,4815,80
20250508,145900,153817730,4815,4820,4820,4815,1370
20250508,145800,147218690,4825,4825,4825,4825,0
20250508,145700,147218690,4825,4825,4825,4825,119
20250508,145600,146644515,4825,4825,4825,4825,0
20250508,145500,146644515,4825,4825,4825,4825,0
20250508,145400,146644515,4825,4825,4825,4825,59
20250508,145300,146359840,4825,4825,4825,4825,22
20250508,145200,146253690,4830,4830,4830,4830,3
20250508,145100,146239200,4830,4830,4830,4830,0
20250508,145000,146239200,4830,4830,4830,4830,0
20250508,144900,146239200,4830,4830,4830,4830,40
20250508,144800,146046000,4830,4830,4830,4830,13
20250508,144700,145983210,4830,4830,4830,4830,5
20250508,144600,145959060,4830,4830,4830,4830,11
20250508,144500,145905930,4825,4825,4825,4825,13
20250508,144400,145843205,4820,4825,4825,4820,88
20250508,144300,145418855,4825,4825,4825,4825,0
20250508,144200,145418855,4825,4825,4825,4825,150
20250508,144100,144695105,4830,4830,4830,4830,0
20250508,144000,144695105,4830,4830,4830,4830,3
20250508,143900,144680615,4830,4830,4830,4830,1
20250508,143800,144675785,4825,4825,4825,4825,1
20250508,143700,144670960,4825,4825,4825,4825,30
20250508,143600,144526210,4825,4825,4825,4825,0
20250508,143500,144526210,4825,4825,4825,4825,0
20250508,143400,144526210,4825,4825,4825,4825,0
20250508,143300,144526210,4825,4825,4825,4825,2
20250508,143200,144516560,4825,4825,4825,4825,320
20250508,143100,142972560,4825,4825,4825,4825,17
20250508,143000,142890535,4825,4825,4825,4825,0
20250508,142900,142890535,4825,4825,4825,4825,0
20250508,142800,142890535,4825,4825,4825,4825,7
20250508,142700,142856760,4825,4820,4825,4820,33
20250508,142600,142697670,4825,4825,4825,4825,3
20250508,142500,142683195,4825,4825,4825,4825,0
20250508,142400,142683195,4825,4825,4825,4825,1
20250508,142300,142678370,4825,4825,4825,4825,118
20250508,142200,142109020,4825,4825,4825,4825,15
20250508,142100,142036645,4825,4825,4825,4825,0
20250508,142000,142036645,4825,4825,4825,4825,0
20250508,141900,142036645,4825,4825,4825,4825,0
20250508,141800,142036645,4825,4825,4825,4825,10
20250508,141700,141988395,4825,4825,4825,4825,1
20250508,141600,141983570,4825,4825,4825,4825,0
20250508,141500,141983570,4825,4825,4825,4825,0
20250508,141400,141983570,4825,4825,4825,4825,6
20250508,141300,141954620,4825,4825,4825,4825,472
20250508,141200,139677220,4825,4825,4825,4825,1
20250508,141100,139672395,4820,4820,4820,4820,0
20250508,141000,139672395,4820,4820,4820,4820,0
20250508,140900,139672395,4820,4820,4820,4820,27
20250508,140800,139542255,4820,4820,4820,4820,1
20250508,140700,139537435,4820,4820,4820,4820,3
20250508,140600,139522975,4820,4820,4820,4820,23
20250508,140500,139412115,4825,4825,4825,4825,0
20250508,140400,139412115,4825,4825,4825,4825,0
20250508,140300,139412115,4825,4825,4825,4825,0
20250508,140200,139412115,4825,4825,4825,4825,2
20250508,140100,139402465,4825,4825,4825,4825,0
20250508,140000,139402465,4825,4825,4825,4825,17
20250508,135900,139320440,4825,4825,4825,4825,0
20250508,135800,139320440,4825,4825,4825,4825,0
20250508,135700,139320440,4825,4825,4825,4825,7
20250508,135600,139286665,4825,4825,4825,4825,0
20250508,135500,139286665,4825,4825,4825,4825,7
20250508,135400,139252890,4825,4825,4825,4825,0
20250508,135300,139252890,4825,4825,4825,4825,0
20250508,135200,139252890,4825,4825,4825,4825,0
20250508,135100,139252890,4825,4825,4825,4825,1
20250508,135000,139248065,4825,4825,4825,4825,0
20250508,134900,139248065,4825,4825,4825,4825,0
20250508,134800,139248065,4825,4825,4825,4825,0
20250508,134700,139248065,4825,4825,4825,4825,0
20250508,134600,139248065,4825,4825,4825,4825,0
20250508,134500,139248065,4825,4825,4825,4825,5
20250508,134400,139223940,4830,4830,4830,4830,3
20250508,134300,139209450,4830,4830,4830,4830,0
20250508,134200,139209450,4830,4830,4830,4830,0
20250508,134100,139209450,4830,4830,4830,4830,3
20250508,134000,139194960,4800,4830,4830,4800,4210
20250508,133900,118947855,4830,4830,4830,4830,0
20250508,133800,118947855,4830,4825,4830,4820,508
20250508,133700,116496620,4830,4830,4830,4830,484
20250508,133600,114158900,4835,4835,4835,4835,12
20250508,133500,114100880,4835,4835,4835,4835,137
20250508,133400,113438485,4835,4835,4835,4835,1
20250508,133300,113433650,4835,4835,4835,4835,511
20250508,133200,110962965,4840,4840,4840,4840,5
20250508,133100,110938765,4840,4840,4840,4840,0
20250508,133000,110938765,4840,4840,4840,4840,0
20250508,132900,110938765,4840,4840,4840,4840,0
20250508,132800,110938765,4840,4840,4840,4840,6
20250508,132700,110909725,4840,4840,4840,4840,1
20250508,132600,110904885,4830,4830,4830,4830,5
20250508,132500,110880735,4830,4830,4830,4830,213
20250508,132400,109851945,4830,4840,4840,4830,983
20250508,132300,105103980,4840,4840,4840,4840,500
20250508,132200,102683980,4835,4835,4835,4835,28
20250508,132100,102548600,4835,4835,4835,4835,14
20250508,132000,102480910,4835,4835,4835,4835,0
20250508,131900,102480910,4835,4835,4835,4835,0
20250508,131800,102480910,4835,4835,4835,4835,0
20250508,131700,102480910,4835,4835,4835,4835,29
20250508,131600,102340695,4835,4835,4835,4835,12
20250508,131500,102282675,4835,4840,4840,4835,41
20250508,131400,102084330,4840,4840,4840,4840,0
20250508,131300,102084330,4840,4840,4840,4840,3
20250508,131200,102069810,4840,4840,4840,4840,10
20250508,131100,102021410,4840,4840,4840,4840,0
20250508,131000,102021410,4840,4840,4840,4840,0
20250508,130900,102021410,4840,4840,4840,4840,0
20250508,130800,102021410,4840,4840,4840,4840,0
20250508,130700,102021410,4840,4840,4840,4840,1
20250508,130600,102016570,4840,4835,4840,4835,10
20250508,130500,101968215,4835,4835,4835,4835,1
20250508,130400,101963380,4830,4830,4830,4830,0
20250508,130300,101963380,4830,4835,4835,4830,703
20250508,130200,98566780,4840,4840,4840,4840,0
20250508,130100,98566780,4840,4840,4840,4840,25
20250508,130000,98445780,4835,4835,4835,4835,0
20250508,125900,98445780,4835,4835,4835,4835,0
20250508,125800,98445780,4835,4835,4835,4835,0
20250508,125700,98445780,4835,4835,4835,4835,30
20250508,125600,98300730,4835,4835,4835,4835,1125
20250508,125500,92861355,4840,4840,4840,4840,0
20250508,125400,92861355,4840,4840,4840,4840,194
20250508,125300,91922395,4840,4840,4840,4840,0
20250508,125200,91922395,4840,4840,4840,4840,10
20250508,125100,91873995,4845,4845,4845,4845,0
20250508,125000,91873995,4845,4845,4845,4845,38
20250508,124900,91689885,4840,4840,4840,4840,1
20250508,124800,91685045,4840,4840,4840,4840,0
20250508,124700,91685045,4840,4840,4840,4840,0
20250508,124600,91685045,4840,4840,4840,4840,30
20250508,124500,91539845,4845,4845,4845,4845,0
20250508,124400,91539845,4845,4845,4845,4845,0
20250508,124300,91539845,4845,4845,4845,4845,0
20250508,124200,91539845,4845,4845,4845,4845,0
20250508,124100,91539845,4845,4845,4845,4845,23
20250508,124000,91428410,4840,4845,4845,4840,10
20250508,123900,91380000,4845,4845,4845,4845,0
20250508,123800,91380000,4845,4845,4845,4845,20
20250508,123700,91283100,4845,4845,4845,4845,21
20250508,123600,91181355,4845,4845,4845,4845,1
20250508,123500,91176510,4845,4845,4845,4845,31
20250508,123400,91026315,4845,4845,4845,4845,0
20250508,123300,91026315,4845,4845,4845,4845,0
20250508,123200,91026315,4845,4850,4850,4845,14
20250508,123100,90958480,4850,4850,4850,4850,20
20250508,123000,90861480,4850,4850,4850,4850,20
20250508,122900,90764480,4840,4840,4840,4840,1000
20250508,122800,85924480,4845,4845,4845,4845,0
20250508,122700,85924480,4845,4845,4845,4845,0
20250508,122600,85924480,4845,4845,4845,4845,46
20250508,122500,85701610,4840,4840,4840,4840,0
20250508,122400,85701610,4840,4850,4850,4840,1129
20250508,122300,80237160,4865,4865,4865,4865,0
20250508,122200,80237160,4865,4865,4865,4865,0
20250508,122100,80237160,4865,4865,4865,4865,0
20250508,122000,80237160,4865,4850,4865,4850,2
20250508,121900,80227445,4850,4850,4850,4850,353
20250508,121800,78515395,4850,4850,4850,4850,0
20250508,121700,78515395,4850,4850,4850,4850,4
20250508,121600,78495995,4865,4865,4865,4865,5
20250508,121500,78471670,4865,4865,4865,4865,0
20250508,121400,78471670,4865,4865,4865,4865,0
20250508,121300,78471670,4865,4840,4865,4840,1250
20250508,121200,72410655,4840,4845,4845,4840,1020
20250508,121100,67473755,4845,4845,4845,4845,30
20250508,121000,67328405,4845,4845,4845,4845,604
20250508,120900,64402025,4850,4850,4850,4850,0
20250508,120800,64402025,4850,4850,4850,4850,1
20250508,120700,64397175,4850,4850,4850,4850,1
20250508,120600,64392325,4845,4845,4845,4845,0
20250508,120500,64392325,4845,4845,4845,4845,17
20250508,120400,64309960,4845,4845,4845,4845,0
20250508,120300,64309960,4845,4845,4845,4845,312
20250508,120200,62798320,4845,4845,4845,4845,0
20250508,120100,62798320,4845,4845,4845,4845,19
20250508,120000,62706265,4845,4845,4845,4845,0
20250508,115900,62706265,4845,4845,4845,4845,0
20250508,115800,62706265,4845,4850,4850,4845,4
20250508,115700,62686875,4850,4850,4850,4850,50
20250508,115600,62444375,4845,4845,4845,4845,100
20250508,115500,61959875,4850,4850,4850,4850,0
20250508,115400,61959875,4850,4850,4850,4850,0
20250508,115300,61959875,4850,4850,4850,4850,0
20250508,115200,61959875,4850,4850,4850,4850,0
20250508,115100,61959875,4850,4850,4850,4850,1
20250508,115000,61955025,4845,4845,4845,4845,347
20250508,114900,60273810,4845,4845,4845,4845,0
20250508,114800,60273810,4845,4845,4845,4845,31
20250508,114700,60123615,4845,4845,4845,4845,0
20250508,114600,60123615,4845,4845,4845,4845,0
20250508,114500,60123615,4845,4850,4850,4845,48
20250508,114400,59890905,4850,4850,4850,4850,0
20250508,114300,59890905,4850,4850,4850,4850,0
20250508,114200,59890905,4850,4850,4850,4850,0
20250508,114100,59890905,4850,4850,4850,4850,0
20250508,114000,59890905,4850,4850,4850,4850,2
20250508,113900,59881205,4845,4845,4845,4845,0
20250508,113800,59881205,4845,4845,4845,4845,0
20250508,113700,59881205,4845,4845,4845,4845,0
20250508,113600,59881205,4845,4845,4845,4845,6
20250508,113500,59852135,4850,4850,4850,4850,210
20250508,113400,58833635,4850,4850,4850,4850,0
20250508,113300,58833635,4850,4850,4850,4850,1
20250508,113200,58828785,4850,4850,4850,4850,5
20250508,113100,58804535,4850,4850,4850,4850,1
20250508,113000,58799685,4850,4850,4850,4850,0
20250508,112900,58799685,4850,4845,4850,4845,10
20250508,112800,58751210,4845,4845,4845,4845,360
20250508,112700,57007010,4845,4845,4845,4845,0
20250508,112600,57007010,4845,4845,4845,4845,0
20250508,112500,57007010,4845,4845,4845,4845,0
20250508,112400,57007010,4845,4845,4845,4845,0
20250508,112300,57007010,4845,4845,4845,4845,0
20250508,112200,57007010,4845,4845,4845,4845,0
20250508,112100,57007010,4845,4845,4845,4845,0
20250508,112000,57007010,4845,4845,4845,4845,2
20250508,111900,56997320,4845,4845,4845,4845,46
20250508,111800,56774450,4845,4845,4845,4845,26
20250508,111700,56648480,4845,4840,4845,4840,710
20250508,111600,53212030,4840,4840,4840,4840,0
20250508,111500,53212030,4840,4840,4840,4840,0
20250508,111400,53212030,4840,4840,4840,4840,0
20250508,111300,53212030,4840,4840,4840,4840,100
20250508,111200,52728030,4840,4840,4840,4840,17
20250508,111100,52645750,4845,4845,4845,4845,0
20250508,111000,52645750,4845,4845,4845,4845,29
20250508,110900,52505245,4845,4845,4845,4845,50
20250508,110800,52262995,4845,4845,4845,4845,0
20250508,110700,52262995,4845,4860,4860,4845,22
20250508,110600,52156105,4860,4845,4860,4845,501
20250508,110500,49728745,4845,4845,4845,4845,0
20250508,110400,49728745,4845,4845,4845,4845,0
20250508,110300,49728745,4845,4845,4845,4845,0
20250508,110200,49728745,4845,4850,4850,4840,66
20250508,110100,49409135,4865,4865,4865,4865,0
20250508,110000,49409135,4865,4865,4865,4865,0
20250508,105900,49409135,4865,4865,4865,4865,0
20250508,105800,49409135,4865,4865,4865,4865,0
20250508,105700,49409135,4865,4865,4865,4865,73
20250508,105600,49053990,4860,4860,4860,4860,100
20250508,105500,48567990,4860,4850,4860,4850,11
20250508,105400,48514545,4855,4855,4855,4855,0
20250508,105300,48514545,4855,4860,4860,4855,154
20250508,105200,47766120,4860,4860,4860,4860,0
20250508,105100,47766120,4860,4860,4860,4860,0
20250508,105000,47766120,4860,4860,4860,4860,0
20250508,104900,47766120,4860,4855,4860,4855,6
20250508,104800,47736985,4850,4850,4850,4850,0
20250508,104700,47736985,4850,4850,4850,4850,6
20250508,104600,47707885,4850,4850,4850,4850,2
20250508,104500,47698185,4850,4850,4850,4850,80
20250508,104400,47310185,4850,4850,4850,4850,1
20250508,104300,47305335,4845,4845,4845,4845,1
20250508,104200,47300490,4845,4845,4845,4845,0
20250508,104100,47300490,4845,4845,4845,4845,2
20250508,104000,47290800,4845,4845,4845,4840,836
20250508,103900,43240385,4850,4850,4850,4850,0
20250508,103800,43240385,4850,4850,4850,4850,1
20250508,103700,43235535,4850,4850,4850,4850,0
20250508,103600,43235535,4850,4850,4850,4850,2
20250508,103500,43225835,4850,4850,4850,4850,50
20250508,103400,42983335,4850,4850,4850,4850,11
20250508,103300,42929985,4845,4845,4845,4845,81
20250508,103200,42537540,4845,4845,4845,4845,9
20250508,103100,42493935,4850,4850,4850,4850,0
20250508,103000,42493935,4850,4850,4850,4850,9
20250508,102900,42450285,4850,4850,4850,4850,103
20250508,102800,41950735,4845,4850,4850,4845,584
20250508,102700,39120835,4845,4850,4850,4845,322
20250508,102600,37559140,4850,4850,4850,4850,0
20250508,102500,37559140,4850,4850,4850,4850,2
20250508,102400,37549440,4850,4850,4850,4850,10
20250508,102300,37500940,4850,4850,4850,4850,42
20250508,102200,37297240,4850,4850,4850,4850,222
20250508,102100,36220540,4855,4855,4855,4855,0
20250508,102000,36220540,4855,4855,4855,4855,10
20250508,101900,36171990,4855,4855,4855,4855,0
20250508,101800,36171990,4855,4850,4855,4850,51
20250508,101700,35924635,4850,4850,4850,4850,50
20250508,101600,35682135,4850,4860,4860,4850,12
20250508,101500,35623925,4860,4860,4860,4860,0
20250508,101400,35623925,4860,4860,4860,4860,0
20250508,101300,35623925,4860,4860,4860,4860,117
20250508,101200,35055305,4865,4865,4865,4865,0
20250508,101100,35055305,4865,4865,4865,4865,100
20250508,101000,34568805,4865,4865,4865,4865,0
20250508,100900,34568805,4865,4865,4865,4865,0
20250508,100800,34568805,4865,4865,4865,4865,15
20250508,100700,34495830,4860,4860,4860,4860,64
20250508,100600,34184790,4865,4865,4865,4865,0
20250508,100500,34184790,4865,4865,4865,4865,0
20250508,100400,34184790,4865,4865,4865,4865,0
20250508,100300,34184790,4865,4865,4865,4865,0
20250508,100200,34184790,4865,4860,4865,4850,283
20250508,100100,32810230,4865,4865,4865,4860,37
20250508,100000,32630280,4870,4870,4870,4870,1
20250508,095900,32625410,4865,4865,4865,4865,4
20250508,095800,32605950,4865,4865,4865,4865,12
20250508,095700,32547570,4865,4865,4865,4865,315
20250508,095600,31015095,4870,4870,4870,4870,183
20250508,095500,30123885,4865,4865,4865,4865,0
20250508,095400,30123885,4865,4865,4865,4865,3
20250508,095300,30109290,4865,4865,4865,4865,50
20250508,095200,29866040,4865,4865,4865,4865,5
20250508,095100,29841715,4865,4865,4865,4865,669
20250508,095000,26587030,4870,4870,4870,4870,0
20250508,094900,26587030,4870,4870,4870,4870,0
20250508,094800,26587030,4870,4870,4870,4870,10
20250508,094700,26538330,4870,4870,4870,4870,0
20250508,094600,26538330,4870,4870,4870,4865,52
20250508,094500,26285095,4875,4875,4875,4875,3
20250508,094400,26270470,4875,4875,4875,4875,2
20250508,094300,26260720,4875,4875,4875,4870,11
20250508,094200,26207130,4875,4875,4875,4875,0
20250508,094100,26207130,4875,4875,4875,4875,0
20250508,094000,26207130,4875,4875,4875,4875,3
20250508,093900,26192505,4875,4875,4875,4875,0
20250508,093800,26192505,4875,4875,4875,4875,0
20250508,093700,26192505,4875,4875,4875,4875,0
20250508,093600,26192505,4875,4875,4875,4875,0
20250508,093500,26192505,4875,4875,4875,4875,1
20250508,093400,26187630,4880,4880,4880,4880,10
20250508,093300,26138830,4880,4860,4880,4860,157
20250508,093200,25374295,4850,4850,4850,4850,0
20250508,093100,25374295,4850,4850,4850,4850,0
20250508,093000,25374295,4850,4850,4850,4850,130
20250508,092900,24743795,4850,4855,4855,4850,100
20250508,092800,24258790,4850,4850,4850,4850,0
20250508,092700,24258790,4850,4850,4850,4850,20
20250508,092600,24161790,4855,4860,4860,4855,6
20250508,092500,24132645,4860,4870,4870,4860,19
20250508,092400,24040215,4870,4865,4870,4865,20
20250508,092300,23942820,4865,4875,4875,4865,8
20250508,092200,23903840,4870,4860,4870,4860,7
20250508,092100,23869775,4885,4885,4885,4885,0
20250508,092000,23869775,4885,4885,4885,4885,83
20250508,091900,23464320,4885,4875,4885,4875,101
20250508,091800,22970955,4885,4845,4885,4845,686
20250508,091700,19638490,4840,4845,4850,4840,63
20250508,091600,19333455,4850,4850,4850,4850,0
20250508,091500,19333455,4850,4850,4850,4850,47
20250508,091400,19105505,4845,4845,4845,4845,170
20250508,091300,18281855,4845,4845,4845,4845,6
20250508,091200,18252785,4850,4860,4860,4850,184
20250508,091100,17360135,4860,4870,4870,4860,627
20250508,091000,14312870,4870,4870,4870,4870,1
20250508,090900,14308000,4870,4855,4870,4855,21
20250508,090800,14206030,4855,4855,4855,4855,1
20250508,090700,14201175,4855,4855,4890,4850,1159
20250508,090600,8542370,4850,4850,4850,4850,0
20250508,090500,8542370,4850,4855,4855,4850,209
20250508,090400,7528685,4850,4845,4850,4845,1158
20250508,090300,1918170,4845,4845,4845,4840,206
20250508,090200,920105,4845,4845,4845,4845,100
20250508,090100,435605,4845,4845,4845,4845,0
20250508,090000,435605,4845,4840,4845,4840,90
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191500 215922140 4835 4835 4835 4835 217
3 20250508 191400 215922140 4835 4835 4835 4835 0
4 20250508 191300 215922140 4835 4835 4835 4835 0
5 20250508 191200 215922140 4835 4835 4835 4835 0
6 20250508 191100 215922140 4835 4835 4835 4835 0
7 20250508 191000 215922140 4835 4835 4835 4835 0
8 20250508 190900 215922140 4835 4835 4835 4835 0
9 20250508 190800 215922140 4835 4835 4835 4835 0
10 20250508 190700 215922140 4835 4835 4835 4835 0
11 20250508 190600 215922140 4835 4835 4835 4835 0
12 20250508 190500 215922140 4835 4835 4835 4835 0
13 20250508 190400 215922140 4835 4835 4835 4835 0
14 20250508 190300 215922140 4835 4835 4835 4835 0
15 20250508 190200 215922140 4835 4835 4835 4835 0
16 20250508 190100 215922140 4835 4835 4835 4835 0
17 20250508 190000 215922140 4835 4835 4835 4835 0
18 20250508 185900 215922140 4835 4835 4835 4835 0
19 20250508 185800 215922140 4835 4835 4835 4835 0
20 20250508 185700 215922140 4835 4835 4835 4835 0
21 20250508 185600 215922140 4835 4835 4835 4835 0
22 20250508 185500 215922140 4835 4835 4835 4835 0
23 20250508 185400 215922140 4835 4835 4835 4835 0
24 20250508 185300 215922140 4835 4835 4835 4835 0
25 20250508 185200 215922140 4835 4835 4835 4835 0
26 20250508 185100 215922140 4835 4835 4835 4835 0
27 20250508 185000 215922140 4835 4835 4835 4835 0
28 20250508 184900 215922140 4835 4835 4835 4835 0
29 20250508 184800 215922140 4835 4835 4835 4835 0
30 20250508 184700 215922140 4835 4835 4835 4835 0
31 20250508 184600 215922140 4835 4835 4835 4835 0
32 20250508 184500 215922140 4835 4835 4835 4835 217
33 20250508 184400 215922140 4835 4835 4835 4835 0
34 20250508 184300 215922140 4835 4835 4835 4835 0
35 20250508 184200 215922140 4835 4835 4835 4835 0
36 20250508 184100 215922140 4835 4835 4835 4835 0
37 20250508 184000 215922140 4835 4835 4835 4835 0
38 20250508 183900 215922140 4835 4835 4835 4835 0
39 20250508 183800 215922140 4835 4835 4835 4835 0
40 20250508 183700 215922140 4835 4835 4835 4835 0
41 20250508 183600 215922140 4835 4835 4835 4835 0
42 20250508 183500 215922140 4835 4835 4835 4835 0
43 20250508 183400 215922140 4835 4835 4835 4835 0
44 20250508 183300 215922140 4835 4835 4835 4835 0
45 20250508 183200 215922140 4835 4835 4835 4835 0
46 20250508 183100 215922140 4835 4835 4835 4835 0
47 20250508 183000 215922140 4835 4835 4835 4835 0
48 20250508 182900 215922140 4835 4835 4835 4835 0
49 20250508 182800 215922140 4835 4835 4835 4835 0
50 20250508 182700 215922140 4835 4835 4835 4835 0
51 20250508 182600 215922140 4835 4835 4835 4835 0
52 20250508 182500 215922140 4835 4835 4835 4835 0
53 20250508 182400 215922140 4835 4835 4835 4835 0
54 20250508 182300 215922140 4835 4835 4835 4835 0
55 20250508 182200 215922140 4835 4835 4835 4835 0
56 20250508 182100 215922140 4835 4835 4835 4835 0
57 20250508 182000 215922140 4835 4835 4835 4835 0
58 20250508 181900 215922140 4835 4835 4835 4835 0
59 20250508 181800 215922140 4835 4835 4835 4835 0
60 20250508 181700 215922140 4835 4835 4835 4835 0
61 20250508 181600 215922140 4835 4835 4835 4835 0
62 20250508 181500 215922140 4835 4835 4835 4835 217
63 20250508 181400 215922140 4835 4835 4835 4835 0
64 20250508 181300 215922140 4835 4835 4835 4835 0
65 20250508 181200 215922140 4835 4835 4835 4835 0
66 20250508 181100 215922140 4835 4835 4835 4835 0
67 20250508 181000 215922140 4835 4835 4835 4835 0
68 20250508 180900 215922140 4835 4835 4835 4835 0
69 20250508 180800 215922140 4835 4835 4835 4835 0
70 20250508 180700 215922140 4835 4835 4835 4835 0
71 20250508 180600 215922140 4835 4835 4835 4835 0
72 20250508 180500 215922140 4835 4835 4835 4835 0
73 20250508 180400 215922140 4835 4835 4835 4835 0
74 20250508 180300 215922140 4835 4835 4835 4835 0
75 20250508 180200 215922140 4835 4835 4835 4835 0
76 20250508 180100 215922140 4835 4835 4835 4835 0
77 20250508 180000 215922140 4835 4835 4835 4835 0
78 20250508 175900 215922140 4835 4835 4835 4835 0
79 20250508 175800 215922140 4835 4835 4835 4835 0
80 20250508 175700 215922140 4835 4835 4835 4835 0
81 20250508 175600 215922140 4835 4835 4835 4835 0
82 20250508 175500 215922140 4835 4835 4835 4835 0
83 20250508 175400 215922140 4835 4835 4835 4835 0
84 20250508 175300 215922140 4835 4835 4835 4835 0
85 20250508 175200 215922140 4835 4835 4835 4835 0
86 20250508 175100 215922140 4835 4835 4835 4835 0
87 20250508 175000 215922140 4835 4835 4835 4835 0
88 20250508 174900 215922140 4835 4835 4835 4835 0
89 20250508 174800 215922140 4835 4835 4835 4835 0
90 20250508 174700 215922140 4835 4835 4835 4835 0
91 20250508 174600 215922140 4835 4835 4835 4835 0
92 20250508 174500 215922140 4835 4835 4835 4835 217
93 20250508 174400 215922140 4835 4835 4835 4835 0
94 20250508 174300 215922140 4835 4835 4835 4835 0
95 20250508 174200 215922140 4835 4835 4835 4835 0
96 20250508 174100 215922140 4835 4835 4835 4835 0
97 20250508 174000 215922140 4835 4835 4835 4835 0
98 20250508 173900 215922140 4835 4835 4835 4835 0
99 20250508 173800 215922140 4835 4835 4835 4835 0
100 20250508 173700 215922140 4835 4835 4835 4835 0
101 20250508 173600 215922140 4835 4835 4835 4835 0
102 20250508 173500 215922140 4835 4835 4835 4835 0
103 20250508 173400 215922140 4835 4835 4835 4835 0
104 20250508 173300 215922140 4835 4835 4835 4835 0
105 20250508 173200 215922140 4835 4835 4835 4835 0
106 20250508 173100 215922140 4835 4835 4835 4835 0
107 20250508 173000 215922140 4835 4835 4835 4835 0
108 20250508 172900 215922140 4835 4835 4835 4835 0
109 20250508 172800 215922140 4835 4835 4835 4835 0
110 20250508 172700 215922140 4835 4835 4835 4835 0
111 20250508 172600 215922140 4835 4835 4835 4835 0
112 20250508 172500 215922140 4835 4835 4835 4835 0
113 20250508 172400 215922140 4835 4835 4835 4835 0
114 20250508 172300 215922140 4835 4835 4835 4835 0
115 20250508 172200 215922140 4835 4835 4835 4835 0
116 20250508 172100 215922140 4835 4835 4835 4835 0
117 20250508 172000 215922140 4835 4835 4835 4835 0
118 20250508 171900 215922140 4835 4835 4835 4835 0
119 20250508 171800 215922140 4835 4835 4835 4835 0
120 20250508 171700 215922140 4835 4835 4835 4835 0
121 20250508 171600 215922140 4835 4835 4835 4835 0
122 20250508 171500 215922140 4835 4835 4835 4835 217
123 20250508 171400 215922140 4835 4835 4835 4835 0
124 20250508 171300 215922140 4835 4835 4835 4835 0
125 20250508 171200 215922140 4835 4835 4835 4835 0
126 20250508 171100 215922140 4835 4835 4835 4835 0
127 20250508 171000 215922140 4835 4835 4835 4835 0
128 20250508 170900 215922140 4835 4835 4835 4835 0
129 20250508 170800 215922140 4835 4835 4835 4835 0
130 20250508 170700 215922140 4835 4835 4835 4835 0
131 20250508 170600 215922140 4835 4835 4835 4835 0
132 20250508 170500 215922140 4835 4835 4835 4835 0
133 20250508 170400 215922140 4835 4835 4835 4835 0
134 20250508 170300 215922140 4835 4835 4835 4835 0
135 20250508 170200 215922140 4835 4835 4835 4835 0
136 20250508 170100 215922140 4835 4835 4835 4835 0
137 20250508 170000 215922140 4835 4835 4835 4835 0
138 20250508 165900 215922140 4835 4835 4835 4835 0
139 20250508 165800 215922140 4835 4835 4835 4835 0
140 20250508 165700 215922140 4835 4835 4835 4835 0
141 20250508 165600 215922140 4835 4835 4835 4835 0
142 20250508 165500 215922140 4835 4835 4835 4835 0
143 20250508 165400 215922140 4835 4835 4835 4835 0
144 20250508 165300 215922140 4835 4835 4835 4835 0
145 20250508 165200 215922140 4835 4835 4835 4835 0
146 20250508 165100 215922140 4835 4835 4835 4835 0
147 20250508 165000 215922140 4835 4835 4835 4835 0
148 20250508 164900 215922140 4835 4835 4835 4835 0
149 20250508 164800 215922140 4835 4835 4835 4835 0
150 20250508 164700 215922140 4835 4835 4835 4835 0
151 20250508 164600 215922140 4835 4835 4835 4835 0
152 20250508 164500 215922140 4835 4835 4835 4835 217
153 20250508 164400 215922140 4835 4835 4835 4835 0
154 20250508 164300 215922140 4835 4835 4835 4835 0
155 20250508 164200 215922140 4835 4835 4835 4835 0
156 20250508 164100 215922140 4835 4835 4835 4835 0
157 20250508 164000 215922140 4835 4835 4835 4835 0
158 20250508 163900 215922140 4835 4835 4835 4835 0
159 20250508 163800 215922140 4835 4835 4835 4835 0
160 20250508 163700 215922140 4835 4835 4835 4835 0
161 20250508 163600 215922140 4835 4835 4835 4835 0
162 20250508 163500 215922140 4835 4835 4835 4835 0
163 20250508 163400 215922140 4835 4835 4835 4835 0
164 20250508 163300 215922140 4835 4835 4835 4835 0
165 20250508 163200 215922140 4835 4835 4835 4835 0
166 20250508 163100 215922140 4835 4835 4835 4835 0
167 20250508 163000 215922140 4835 4835 4835 4835 0
168 20250508 162900 215922140 4835 4835 4835 4835 0
169 20250508 162800 215922140 4835 4835 4835 4835 0
170 20250508 162700 215922140 4835 4835 4835 4835 0
171 20250508 162600 215922140 4835 4835 4835 4835 0
172 20250508 162500 215922140 4835 4835 4835 4835 0
173 20250508 162400 215922140 4835 4835 4835 4835 0
174 20250508 162300 215922140 4835 4835 4835 4835 0
175 20250508 162200 215922140 4835 4835 4835 4835 0
176 20250508 162100 215922140 4835 4835 4835 4835 0
177 20250508 162000 215922140 4835 4835 4835 4835 0
178 20250508 161900 215922140 4835 4835 4835 4835 0
179 20250508 161800 215922140 4835 4835 4835 4835 0
180 20250508 161700 215922140 4835 4835 4835 4835 0
181 20250508 161600 215922140 4835 4835 4835 4835 0
182 20250508 161500 215922140 4835 4835 4835 4835 217
183 20250508 161400 215922140 4835 4835 4835 4835 0
184 20250508 161300 215922140 4835 4835 4835 4835 0
185 20250508 161200 215922140 4835 4835 4835 4835 0
186 20250508 161100 215922140 4835 4835 4835 4835 0
187 20250508 161000 215922140 4835 4835 4835 4835 0
188 20250508 160900 215922140 4835 4835 4835 4835 0
189 20250508 160800 215922140 4835 4835 4835 4835 0
190 20250508 160700 215922140 4835 4835 4835 4835 0
191 20250508 160600 215922140 4835 4835 4835 4835 0
192 20250508 160500 215922140 4835 4835 4835 4835 0
193 20250508 160400 215922140 4835 4835 4835 4835 0
194 20250508 160300 215922140 4835 4835 4835 4835 0
195 20250508 160200 215922140 4835 4835 4835 4835 0
196 20250508 160100 215922140 4835 4835 4835 4835 0
197 20250508 160000 215922140 4835 4835 4835 4835 0
198 20250508 155900 215922140 4835 4835 4835 4835 0
199 20250508 155800 215922140 4835 4835 4835 4835 0
200 20250508 155700 215922140 4835 4835 4835 4835 0
201 20250508 155600 215922140 4835 4835 4835 4835 0
202 20250508 155500 215922140 4835 4835 4835 4835 0
203 20250508 155400 215922140 4835 4835 4835 4835 0
204 20250508 155300 215922140 4835 4835 4835 4835 0
205 20250508 155200 215922140 4835 4835 4835 4835 0
206 20250508 155100 215922140 4835 4835 4835 4835 0
207 20250508 155000 215922140 4835 4835 4835 4835 0
208 20250508 154900 215922140 4835 4835 4835 4835 0
209 20250508 154800 215922140 4835 4835 4835 4835 0
210 20250508 154700 215922140 4835 4835 4835 4835 0
211 20250508 154600 215922140 4835 4835 4835 4835 0
212 20250508 154500 215922140 4835 4835 4835 4835 217
213 20250508 154400 215922140 4835 4835 4835 4835 0
214 20250508 154300 215922140 4835 4835 4835 4835 0
215 20250508 154200 215922140 4835 4835 4835 4835 0
216 20250508 154100 215922140 4835 4835 4835 4835 0
217 20250508 154000 215922140 4835 4835 4835 4835 0
218 20250508 153900 215922140 4835 4835 4835 4835 0
219 20250508 153800 215922140 4835 4835 4835 4835 0
220 20250508 153700 215922140 4835 4835 4835 4835 0
221 20250508 153600 215922140 4835 4835 4835 4835 0
222 20250508 153500 215922140 4835 4835 4835 4835 0
223 20250508 153400 215922140 4835 4835 4835 4835 0
224 20250508 153300 215922140 4835 4835 4835 4835 0
225 20250508 153200 215922140 4835 4835 4835 4835 0
226 20250508 153100 215922140 4835 4835 4835 4835 0
227 20250508 153000 215922140 4835 4835 4835 4835 217
228 20250508 152900 214872945 4835 4835 4835 4835 0
229 20250508 152800 214872945 4835 4835 4835 4835 0
230 20250508 152700 214872945 4835 4835 4835 4835 0
231 20250508 152600 214872945 4835 4835 4835 4835 0
232 20250508 152500 214872945 4835 4835 4835 4835 0
233 20250508 152400 214872945 4835 4835 4835 4835 0
234 20250508 152300 214872945 4835 4835 4835 4835 0
235 20250508 152200 214872945 4835 4835 4835 4835 0
236 20250508 152100 214872945 4835 4835 4835 4835 0
237 20250508 152000 214872945 4835 4835 4835 4835 0
238 20250508 151900 214872945 4835 4835 4840 4835 38
239 20250508 151800 214689110 4835 4835 4835 4835 0
240 20250508 151700 214689110 4835 4835 4835 4835 2
241 20250508 151600 214679440 4835 4830 4835 4830 178
242 20250508 151500 213819185 4830 4825 4830 4825 3682
243 20250508 151400 196035975 4825 4825 4825 4825 1
244 20250508 151300 196031150 4825 4810 4825 4810 39
245 20250508 151200 195843465 4805 4810 4810 4805 101
246 20250508 151100 195358155 4810 4805 4810 4805 33
247 20250508 151000 195199575 4810 4810 4810 4810 316
248 20250508 150900 193679615 4810 4810 4810 4805 108
249 20250508 150800 193160160 4810 4810 4810 4810 195
250 20250508 150700 192222210 4810 4815 4815 4800 7736
251 20250508 150600 155065260 4820 4820 4820 4820 107
252 20250508 150500 154549520 4820 4820 4820 4820 5
253 20250508 150400 154525420 4820 4820 4820 4820 0
254 20250508 150300 154525420 4820 4820 4820 4820 12
255 20250508 150200 154467580 4825 4825 4825 4825 1
256 20250508 150100 154462755 4815 4810 4815 4810 54
257 20250508 150000 154202930 4815 4815 4815 4815 80
258 20250508 145900 153817730 4815 4820 4820 4815 1370
259 20250508 145800 147218690 4825 4825 4825 4825 0
260 20250508 145700 147218690 4825 4825 4825 4825 119
261 20250508 145600 146644515 4825 4825 4825 4825 0
262 20250508 145500 146644515 4825 4825 4825 4825 0
263 20250508 145400 146644515 4825 4825 4825 4825 59
264 20250508 145300 146359840 4825 4825 4825 4825 22
265 20250508 145200 146253690 4830 4830 4830 4830 3
266 20250508 145100 146239200 4830 4830 4830 4830 0
267 20250508 145000 146239200 4830 4830 4830 4830 0
268 20250508 144900 146239200 4830 4830 4830 4830 40
269 20250508 144800 146046000 4830 4830 4830 4830 13
270 20250508 144700 145983210 4830 4830 4830 4830 5
271 20250508 144600 145959060 4830 4830 4830 4830 11
272 20250508 144500 145905930 4825 4825 4825 4825 13
273 20250508 144400 145843205 4820 4825 4825 4820 88
274 20250508 144300 145418855 4825 4825 4825 4825 0
275 20250508 144200 145418855 4825 4825 4825 4825 150
276 20250508 144100 144695105 4830 4830 4830 4830 0
277 20250508 144000 144695105 4830 4830 4830 4830 3
278 20250508 143900 144680615 4830 4830 4830 4830 1
279 20250508 143800 144675785 4825 4825 4825 4825 1
280 20250508 143700 144670960 4825 4825 4825 4825 30
281 20250508 143600 144526210 4825 4825 4825 4825 0
282 20250508 143500 144526210 4825 4825 4825 4825 0
283 20250508 143400 144526210 4825 4825 4825 4825 0
284 20250508 143300 144526210 4825 4825 4825 4825 2
285 20250508 143200 144516560 4825 4825 4825 4825 320
286 20250508 143100 142972560 4825 4825 4825 4825 17
287 20250508 143000 142890535 4825 4825 4825 4825 0
288 20250508 142900 142890535 4825 4825 4825 4825 0
289 20250508 142800 142890535 4825 4825 4825 4825 7
290 20250508 142700 142856760 4825 4820 4825 4820 33
291 20250508 142600 142697670 4825 4825 4825 4825 3
292 20250508 142500 142683195 4825 4825 4825 4825 0
293 20250508 142400 142683195 4825 4825 4825 4825 1
294 20250508 142300 142678370 4825 4825 4825 4825 118
295 20250508 142200 142109020 4825 4825 4825 4825 15
296 20250508 142100 142036645 4825 4825 4825 4825 0
297 20250508 142000 142036645 4825 4825 4825 4825 0
298 20250508 141900 142036645 4825 4825 4825 4825 0
299 20250508 141800 142036645 4825 4825 4825 4825 10
300 20250508 141700 141988395 4825 4825 4825 4825 1
301 20250508 141600 141983570 4825 4825 4825 4825 0
302 20250508 141500 141983570 4825 4825 4825 4825 0
303 20250508 141400 141983570 4825 4825 4825 4825 6
304 20250508 141300 141954620 4825 4825 4825 4825 472
305 20250508 141200 139677220 4825 4825 4825 4825 1
306 20250508 141100 139672395 4820 4820 4820 4820 0
307 20250508 141000 139672395 4820 4820 4820 4820 0
308 20250508 140900 139672395 4820 4820 4820 4820 27
309 20250508 140800 139542255 4820 4820 4820 4820 1
310 20250508 140700 139537435 4820 4820 4820 4820 3
311 20250508 140600 139522975 4820 4820 4820 4820 23
312 20250508 140500 139412115 4825 4825 4825 4825 0
313 20250508 140400 139412115 4825 4825 4825 4825 0
314 20250508 140300 139412115 4825 4825 4825 4825 0
315 20250508 140200 139412115 4825 4825 4825 4825 2
316 20250508 140100 139402465 4825 4825 4825 4825 0
317 20250508 140000 139402465 4825 4825 4825 4825 17
318 20250508 135900 139320440 4825 4825 4825 4825 0
319 20250508 135800 139320440 4825 4825 4825 4825 0
320 20250508 135700 139320440 4825 4825 4825 4825 7
321 20250508 135600 139286665 4825 4825 4825 4825 0
322 20250508 135500 139286665 4825 4825 4825 4825 7
323 20250508 135400 139252890 4825 4825 4825 4825 0
324 20250508 135300 139252890 4825 4825 4825 4825 0
325 20250508 135200 139252890 4825 4825 4825 4825 0
326 20250508 135100 139252890 4825 4825 4825 4825 1
327 20250508 135000 139248065 4825 4825 4825 4825 0
328 20250508 134900 139248065 4825 4825 4825 4825 0
329 20250508 134800 139248065 4825 4825 4825 4825 0
330 20250508 134700 139248065 4825 4825 4825 4825 0
331 20250508 134600 139248065 4825 4825 4825 4825 0
332 20250508 134500 139248065 4825 4825 4825 4825 5
333 20250508 134400 139223940 4830 4830 4830 4830 3
334 20250508 134300 139209450 4830 4830 4830 4830 0
335 20250508 134200 139209450 4830 4830 4830 4830 0
336 20250508 134100 139209450 4830 4830 4830 4830 3
337 20250508 134000 139194960 4800 4830 4830 4800 4210
338 20250508 133900 118947855 4830 4830 4830 4830 0
339 20250508 133800 118947855 4830 4825 4830 4820 508
340 20250508 133700 116496620 4830 4830 4830 4830 484
341 20250508 133600 114158900 4835 4835 4835 4835 12
342 20250508 133500 114100880 4835 4835 4835 4835 137
343 20250508 133400 113438485 4835 4835 4835 4835 1
344 20250508 133300 113433650 4835 4835 4835 4835 511
345 20250508 133200 110962965 4840 4840 4840 4840 5
346 20250508 133100 110938765 4840 4840 4840 4840 0
347 20250508 133000 110938765 4840 4840 4840 4840 0
348 20250508 132900 110938765 4840 4840 4840 4840 0
349 20250508 132800 110938765 4840 4840 4840 4840 6
350 20250508 132700 110909725 4840 4840 4840 4840 1
351 20250508 132600 110904885 4830 4830 4830 4830 5
352 20250508 132500 110880735 4830 4830 4830 4830 213
353 20250508 132400 109851945 4830 4840 4840 4830 983
354 20250508 132300 105103980 4840 4840 4840 4840 500
355 20250508 132200 102683980 4835 4835 4835 4835 28
356 20250508 132100 102548600 4835 4835 4835 4835 14
357 20250508 132000 102480910 4835 4835 4835 4835 0
358 20250508 131900 102480910 4835 4835 4835 4835 0
359 20250508 131800 102480910 4835 4835 4835 4835 0
360 20250508 131700 102480910 4835 4835 4835 4835 29
361 20250508 131600 102340695 4835 4835 4835 4835 12
362 20250508 131500 102282675 4835 4840 4840 4835 41
363 20250508 131400 102084330 4840 4840 4840 4840 0
364 20250508 131300 102084330 4840 4840 4840 4840 3
365 20250508 131200 102069810 4840 4840 4840 4840 10
366 20250508 131100 102021410 4840 4840 4840 4840 0
367 20250508 131000 102021410 4840 4840 4840 4840 0
368 20250508 130900 102021410 4840 4840 4840 4840 0
369 20250508 130800 102021410 4840 4840 4840 4840 0
370 20250508 130700 102021410 4840 4840 4840 4840 1
371 20250508 130600 102016570 4840 4835 4840 4835 10
372 20250508 130500 101968215 4835 4835 4835 4835 1
373 20250508 130400 101963380 4830 4830 4830 4830 0
374 20250508 130300 101963380 4830 4835 4835 4830 703
375 20250508 130200 98566780 4840 4840 4840 4840 0
376 20250508 130100 98566780 4840 4840 4840 4840 25
377 20250508 130000 98445780 4835 4835 4835 4835 0
378 20250508 125900 98445780 4835 4835 4835 4835 0
379 20250508 125800 98445780 4835 4835 4835 4835 0
380 20250508 125700 98445780 4835 4835 4835 4835 30
381 20250508 125600 98300730 4835 4835 4835 4835 1125
382 20250508 125500 92861355 4840 4840 4840 4840 0
383 20250508 125400 92861355 4840 4840 4840 4840 194
384 20250508 125300 91922395 4840 4840 4840 4840 0
385 20250508 125200 91922395 4840 4840 4840 4840 10
386 20250508 125100 91873995 4845 4845 4845 4845 0
387 20250508 125000 91873995 4845 4845 4845 4845 38
388 20250508 124900 91689885 4840 4840 4840 4840 1
389 20250508 124800 91685045 4840 4840 4840 4840 0
390 20250508 124700 91685045 4840 4840 4840 4840 0
391 20250508 124600 91685045 4840 4840 4840 4840 30
392 20250508 124500 91539845 4845 4845 4845 4845 0
393 20250508 124400 91539845 4845 4845 4845 4845 0
394 20250508 124300 91539845 4845 4845 4845 4845 0
395 20250508 124200 91539845 4845 4845 4845 4845 0
396 20250508 124100 91539845 4845 4845 4845 4845 23
397 20250508 124000 91428410 4840 4845 4845 4840 10
398 20250508 123900 91380000 4845 4845 4845 4845 0
399 20250508 123800 91380000 4845 4845 4845 4845 20
400 20250508 123700 91283100 4845 4845 4845 4845 21
401 20250508 123600 91181355 4845 4845 4845 4845 1
402 20250508 123500 91176510 4845 4845 4845 4845 31
403 20250508 123400 91026315 4845 4845 4845 4845 0
404 20250508 123300 91026315 4845 4845 4845 4845 0
405 20250508 123200 91026315 4845 4850 4850 4845 14
406 20250508 123100 90958480 4850 4850 4850 4850 20
407 20250508 123000 90861480 4850 4850 4850 4850 20
408 20250508 122900 90764480 4840 4840 4840 4840 1000
409 20250508 122800 85924480 4845 4845 4845 4845 0
410 20250508 122700 85924480 4845 4845 4845 4845 0
411 20250508 122600 85924480 4845 4845 4845 4845 46
412 20250508 122500 85701610 4840 4840 4840 4840 0
413 20250508 122400 85701610 4840 4850 4850 4840 1129
414 20250508 122300 80237160 4865 4865 4865 4865 0
415 20250508 122200 80237160 4865 4865 4865 4865 0
416 20250508 122100 80237160 4865 4865 4865 4865 0
417 20250508 122000 80237160 4865 4850 4865 4850 2
418 20250508 121900 80227445 4850 4850 4850 4850 353
419 20250508 121800 78515395 4850 4850 4850 4850 0
420 20250508 121700 78515395 4850 4850 4850 4850 4
421 20250508 121600 78495995 4865 4865 4865 4865 5
422 20250508 121500 78471670 4865 4865 4865 4865 0
423 20250508 121400 78471670 4865 4865 4865 4865 0
424 20250508 121300 78471670 4865 4840 4865 4840 1250
425 20250508 121200 72410655 4840 4845 4845 4840 1020
426 20250508 121100 67473755 4845 4845 4845 4845 30
427 20250508 121000 67328405 4845 4845 4845 4845 604
428 20250508 120900 64402025 4850 4850 4850 4850 0
429 20250508 120800 64402025 4850 4850 4850 4850 1
430 20250508 120700 64397175 4850 4850 4850 4850 1
431 20250508 120600 64392325 4845 4845 4845 4845 0
432 20250508 120500 64392325 4845 4845 4845 4845 17
433 20250508 120400 64309960 4845 4845 4845 4845 0
434 20250508 120300 64309960 4845 4845 4845 4845 312
435 20250508 120200 62798320 4845 4845 4845 4845 0
436 20250508 120100 62798320 4845 4845 4845 4845 19
437 20250508 120000 62706265 4845 4845 4845 4845 0
438 20250508 115900 62706265 4845 4845 4845 4845 0
439 20250508 115800 62706265 4845 4850 4850 4845 4
440 20250508 115700 62686875 4850 4850 4850 4850 50
441 20250508 115600 62444375 4845 4845 4845 4845 100
442 20250508 115500 61959875 4850 4850 4850 4850 0
443 20250508 115400 61959875 4850 4850 4850 4850 0
444 20250508 115300 61959875 4850 4850 4850 4850 0
445 20250508 115200 61959875 4850 4850 4850 4850 0
446 20250508 115100 61959875 4850 4850 4850 4850 1
447 20250508 115000 61955025 4845 4845 4845 4845 347
448 20250508 114900 60273810 4845 4845 4845 4845 0
449 20250508 114800 60273810 4845 4845 4845 4845 31
450 20250508 114700 60123615 4845 4845 4845 4845 0
451 20250508 114600 60123615 4845 4845 4845 4845 0
452 20250508 114500 60123615 4845 4850 4850 4845 48
453 20250508 114400 59890905 4850 4850 4850 4850 0
454 20250508 114300 59890905 4850 4850 4850 4850 0
455 20250508 114200 59890905 4850 4850 4850 4850 0
456 20250508 114100 59890905 4850 4850 4850 4850 0
457 20250508 114000 59890905 4850 4850 4850 4850 2
458 20250508 113900 59881205 4845 4845 4845 4845 0
459 20250508 113800 59881205 4845 4845 4845 4845 0
460 20250508 113700 59881205 4845 4845 4845 4845 0
461 20250508 113600 59881205 4845 4845 4845 4845 6
462 20250508 113500 59852135 4850 4850 4850 4850 210
463 20250508 113400 58833635 4850 4850 4850 4850 0
464 20250508 113300 58833635 4850 4850 4850 4850 1
465 20250508 113200 58828785 4850 4850 4850 4850 5
466 20250508 113100 58804535 4850 4850 4850 4850 1
467 20250508 113000 58799685 4850 4850 4850 4850 0
468 20250508 112900 58799685 4850 4845 4850 4845 10
469 20250508 112800 58751210 4845 4845 4845 4845 360
470 20250508 112700 57007010 4845 4845 4845 4845 0
471 20250508 112600 57007010 4845 4845 4845 4845 0
472 20250508 112500 57007010 4845 4845 4845 4845 0
473 20250508 112400 57007010 4845 4845 4845 4845 0
474 20250508 112300 57007010 4845 4845 4845 4845 0
475 20250508 112200 57007010 4845 4845 4845 4845 0
476 20250508 112100 57007010 4845 4845 4845 4845 0
477 20250508 112000 57007010 4845 4845 4845 4845 2
478 20250508 111900 56997320 4845 4845 4845 4845 46
479 20250508 111800 56774450 4845 4845 4845 4845 26
480 20250508 111700 56648480 4845 4840 4845 4840 710
481 20250508 111600 53212030 4840 4840 4840 4840 0
482 20250508 111500 53212030 4840 4840 4840 4840 0
483 20250508 111400 53212030 4840 4840 4840 4840 0
484 20250508 111300 53212030 4840 4840 4840 4840 100
485 20250508 111200 52728030 4840 4840 4840 4840 17
486 20250508 111100 52645750 4845 4845 4845 4845 0
487 20250508 111000 52645750 4845 4845 4845 4845 29
488 20250508 110900 52505245 4845 4845 4845 4845 50
489 20250508 110800 52262995 4845 4845 4845 4845 0
490 20250508 110700 52262995 4845 4860 4860 4845 22
491 20250508 110600 52156105 4860 4845 4860 4845 501
492 20250508 110500 49728745 4845 4845 4845 4845 0
493 20250508 110400 49728745 4845 4845 4845 4845 0
494 20250508 110300 49728745 4845 4845 4845 4845 0
495 20250508 110200 49728745 4845 4850 4850 4840 66
496 20250508 110100 49409135 4865 4865 4865 4865 0
497 20250508 110000 49409135 4865 4865 4865 4865 0
498 20250508 105900 49409135 4865 4865 4865 4865 0
499 20250508 105800 49409135 4865 4865 4865 4865 0
500 20250508 105700 49409135 4865 4865 4865 4865 73
501 20250508 105600 49053990 4860 4860 4860 4860 100
502 20250508 105500 48567990 4860 4850 4860 4850 11
503 20250508 105400 48514545 4855 4855 4855 4855 0
504 20250508 105300 48514545 4855 4860 4860 4855 154
505 20250508 105200 47766120 4860 4860 4860 4860 0
506 20250508 105100 47766120 4860 4860 4860 4860 0
507 20250508 105000 47766120 4860 4860 4860 4860 0
508 20250508 104900 47766120 4860 4855 4860 4855 6
509 20250508 104800 47736985 4850 4850 4850 4850 0
510 20250508 104700 47736985 4850 4850 4850 4850 6
511 20250508 104600 47707885 4850 4850 4850 4850 2
512 20250508 104500 47698185 4850 4850 4850 4850 80
513 20250508 104400 47310185 4850 4850 4850 4850 1
514 20250508 104300 47305335 4845 4845 4845 4845 1
515 20250508 104200 47300490 4845 4845 4845 4845 0
516 20250508 104100 47300490 4845 4845 4845 4845 2
517 20250508 104000 47290800 4845 4845 4845 4840 836
518 20250508 103900 43240385 4850 4850 4850 4850 0
519 20250508 103800 43240385 4850 4850 4850 4850 1
520 20250508 103700 43235535 4850 4850 4850 4850 0
521 20250508 103600 43235535 4850 4850 4850 4850 2
522 20250508 103500 43225835 4850 4850 4850 4850 50
523 20250508 103400 42983335 4850 4850 4850 4850 11
524 20250508 103300 42929985 4845 4845 4845 4845 81
525 20250508 103200 42537540 4845 4845 4845 4845 9
526 20250508 103100 42493935 4850 4850 4850 4850 0
527 20250508 103000 42493935 4850 4850 4850 4850 9
528 20250508 102900 42450285 4850 4850 4850 4850 103
529 20250508 102800 41950735 4845 4850 4850 4845 584
530 20250508 102700 39120835 4845 4850 4850 4845 322
531 20250508 102600 37559140 4850 4850 4850 4850 0
532 20250508 102500 37559140 4850 4850 4850 4850 2
533 20250508 102400 37549440 4850 4850 4850 4850 10
534 20250508 102300 37500940 4850 4850 4850 4850 42
535 20250508 102200 37297240 4850 4850 4850 4850 222
536 20250508 102100 36220540 4855 4855 4855 4855 0
537 20250508 102000 36220540 4855 4855 4855 4855 10
538 20250508 101900 36171990 4855 4855 4855 4855 0
539 20250508 101800 36171990 4855 4850 4855 4850 51
540 20250508 101700 35924635 4850 4850 4850 4850 50
541 20250508 101600 35682135 4850 4860 4860 4850 12
542 20250508 101500 35623925 4860 4860 4860 4860 0
543 20250508 101400 35623925 4860 4860 4860 4860 0
544 20250508 101300 35623925 4860 4860 4860 4860 117
545 20250508 101200 35055305 4865 4865 4865 4865 0
546 20250508 101100 35055305 4865 4865 4865 4865 100
547 20250508 101000 34568805 4865 4865 4865 4865 0
548 20250508 100900 34568805 4865 4865 4865 4865 0
549 20250508 100800 34568805 4865 4865 4865 4865 15
550 20250508 100700 34495830 4860 4860 4860 4860 64
551 20250508 100600 34184790 4865 4865 4865 4865 0
552 20250508 100500 34184790 4865 4865 4865 4865 0
553 20250508 100400 34184790 4865 4865 4865 4865 0
554 20250508 100300 34184790 4865 4865 4865 4865 0
555 20250508 100200 34184790 4865 4860 4865 4850 283
556 20250508 100100 32810230 4865 4865 4865 4860 37
557 20250508 100000 32630280 4870 4870 4870 4870 1
558 20250508 095900 32625410 4865 4865 4865 4865 4
559 20250508 095800 32605950 4865 4865 4865 4865 12
560 20250508 095700 32547570 4865 4865 4865 4865 315
561 20250508 095600 31015095 4870 4870 4870 4870 183
562 20250508 095500 30123885 4865 4865 4865 4865 0
563 20250508 095400 30123885 4865 4865 4865 4865 3
564 20250508 095300 30109290 4865 4865 4865 4865 50
565 20250508 095200 29866040 4865 4865 4865 4865 5
566 20250508 095100 29841715 4865 4865 4865 4865 669
567 20250508 095000 26587030 4870 4870 4870 4870 0
568 20250508 094900 26587030 4870 4870 4870 4870 0
569 20250508 094800 26587030 4870 4870 4870 4870 10
570 20250508 094700 26538330 4870 4870 4870 4870 0
571 20250508 094600 26538330 4870 4870 4870 4865 52
572 20250508 094500 26285095 4875 4875 4875 4875 3
573 20250508 094400 26270470 4875 4875 4875 4875 2
574 20250508 094300 26260720 4875 4875 4875 4870 11
575 20250508 094200 26207130 4875 4875 4875 4875 0
576 20250508 094100 26207130 4875 4875 4875 4875 0
577 20250508 094000 26207130 4875 4875 4875 4875 3
578 20250508 093900 26192505 4875 4875 4875 4875 0
579 20250508 093800 26192505 4875 4875 4875 4875 0
580 20250508 093700 26192505 4875 4875 4875 4875 0
581 20250508 093600 26192505 4875 4875 4875 4875 0
582 20250508 093500 26192505 4875 4875 4875 4875 1
583 20250508 093400 26187630 4880 4880 4880 4880 10
584 20250508 093300 26138830 4880 4860 4880 4860 157
585 20250508 093200 25374295 4850 4850 4850 4850 0
586 20250508 093100 25374295 4850 4850 4850 4850 0
587 20250508 093000 25374295 4850 4850 4850 4850 130
588 20250508 092900 24743795 4850 4855 4855 4850 100
589 20250508 092800 24258790 4850 4850 4850 4850 0
590 20250508 092700 24258790 4850 4850 4850 4850 20
591 20250508 092600 24161790 4855 4860 4860 4855 6
592 20250508 092500 24132645 4860 4870 4870 4860 19
593 20250508 092400 24040215 4870 4865 4870 4865 20
594 20250508 092300 23942820 4865 4875 4875 4865 8
595 20250508 092200 23903840 4870 4860 4870 4860 7
596 20250508 092100 23869775 4885 4885 4885 4885 0
597 20250508 092000 23869775 4885 4885 4885 4885 83
598 20250508 091900 23464320 4885 4875 4885 4875 101
599 20250508 091800 22970955 4885 4845 4885 4845 686
600 20250508 091700 19638490 4840 4845 4850 4840 63
601 20250508 091600 19333455 4850 4850 4850 4850 0
602 20250508 091500 19333455 4850 4850 4850 4850 47
603 20250508 091400 19105505 4845 4845 4845 4845 170
604 20250508 091300 18281855 4845 4845 4845 4845 6
605 20250508 091200 18252785 4850 4860 4860 4850 184
606 20250508 091100 17360135 4860 4870 4870 4860 627
607 20250508 091000 14312870 4870 4870 4870 4870 1
608 20250508 090900 14308000 4870 4855 4870 4855 21
609 20250508 090800 14206030 4855 4855 4855 4855 1
610 20250508 090700 14201175 4855 4855 4890 4850 1159
611 20250508 090600 8542370 4850 4850 4850 4850 0
612 20250508 090500 8542370 4850 4855 4855 4850 209
613 20250508 090400 7528685 4850 4845 4850 4845 1158
614 20250508 090300 1918170 4845 4845 4845 4840 206
615 20250508 090200 920105 4845 4845 4845 4845 100
616 20250508 090100 435605 4845 4845 4845 4845 0
617 20250508 090000 435605 4845 4840 4845 4840 90