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
048470/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191500,278473450,4415,4415,4415,4415,1484
20250508,191400,278473450,4415,4415,4415,4415,0
20250508,191300,278473450,4415,4415,4415,4415,0
20250508,191200,278473450,4415,4415,4415,4415,0
20250508,191100,278473450,4415,4415,4415,4415,0
20250508,191000,278473450,4415,4415,4415,4415,0
20250508,190900,278473450,4415,4415,4415,4415,0
20250508,190800,278473450,4415,4415,4415,4415,0
20250508,190700,278473450,4415,4415,4415,4415,0
20250508,190600,278473450,4415,4415,4415,4415,0
20250508,190500,278473450,4415,4415,4415,4415,0
20250508,190400,278473450,4415,4415,4415,4415,0
20250508,190300,278473450,4415,4415,4415,4415,0
20250508,190200,278473450,4415,4415,4415,4415,0
20250508,190100,278473450,4415,4415,4415,4415,0
20250508,190000,278473450,4415,4415,4415,4415,0
20250508,185900,278473450,4415,4415,4415,4415,0
20250508,185800,278473450,4415,4415,4415,4415,0
20250508,185700,278473450,4415,4415,4415,4415,0
20250508,185600,278473450,4415,4415,4415,4415,0
20250508,185500,278473450,4415,4415,4415,4415,0
20250508,185400,278473450,4415,4415,4415,4415,0
20250508,185300,278473450,4415,4415,4415,4415,0
20250508,185200,278473450,4415,4415,4415,4415,0
20250508,185100,278473450,4415,4415,4415,4415,0
20250508,185000,278473450,4415,4415,4415,4415,0
20250508,184900,278473450,4415,4415,4415,4415,0
20250508,184800,278473450,4415,4415,4415,4415,0
20250508,184700,278473450,4415,4415,4415,4415,0
20250508,184600,278473450,4415,4415,4415,4415,0
20250508,184500,278473450,4415,4415,4415,4415,1484
20250508,184400,278473450,4415,4415,4415,4415,0
20250508,184300,278473450,4415,4415,4415,4415,0
20250508,184200,278473450,4415,4415,4415,4415,0
20250508,184100,278473450,4415,4415,4415,4415,0
20250508,184000,278473450,4415,4415,4415,4415,0
20250508,183900,278473450,4415,4415,4415,4415,0
20250508,183800,278473450,4415,4415,4415,4415,0
20250508,183700,278473450,4415,4415,4415,4415,0
20250508,183600,278473450,4415,4415,4415,4415,0
20250508,183500,278473450,4415,4415,4415,4415,0
20250508,183400,278473450,4415,4415,4415,4415,0
20250508,183300,278473450,4415,4415,4415,4415,0
20250508,183200,278473450,4415,4415,4415,4415,0
20250508,183100,278473450,4415,4415,4415,4415,0
20250508,183000,278473450,4415,4415,4415,4415,0
20250508,182900,278473450,4415,4415,4415,4415,0
20250508,182800,278473450,4415,4415,4415,4415,0
20250508,182700,278473450,4415,4415,4415,4415,0
20250508,182600,278473450,4415,4415,4415,4415,0
20250508,182500,278473450,4415,4415,4415,4415,0
20250508,182400,278473450,4415,4415,4415,4415,0
20250508,182300,278473450,4415,4415,4415,4415,0
20250508,182200,278473450,4415,4415,4415,4415,0
20250508,182100,278473450,4415,4415,4415,4415,0
20250508,182000,278473450,4415,4415,4415,4415,0
20250508,181900,278473450,4415,4415,4415,4415,0
20250508,181800,278473450,4415,4415,4415,4415,0
20250508,181700,278473450,4415,4415,4415,4415,0
20250508,181600,278473450,4415,4415,4415,4415,0
20250508,181500,278473450,4415,4415,4415,4415,1484
20250508,181400,278473450,4415,4415,4415,4415,0
20250508,181300,278473450,4415,4415,4415,4415,0
20250508,181200,278473450,4415,4415,4415,4415,0
20250508,181100,278473450,4415,4415,4415,4415,0
20250508,181000,278473450,4415,4415,4415,4415,0
20250508,180900,278473450,4415,4415,4415,4415,0
20250508,180800,278473450,4415,4415,4415,4415,0
20250508,180700,278473450,4415,4415,4415,4415,0
20250508,180600,278473450,4415,4415,4415,4415,0
20250508,180500,278473450,4415,4415,4415,4415,0
20250508,180400,278473450,4415,4415,4415,4415,0
20250508,180300,278473450,4415,4415,4415,4415,0
20250508,180200,278473450,4415,4415,4415,4415,0
20250508,180100,278473450,4415,4415,4415,4415,0
20250508,180000,278473450,4415,4415,4415,4415,0
20250508,175900,278473450,4415,4415,4415,4415,0
20250508,175800,278473450,4415,4415,4415,4415,0
20250508,175700,278473450,4415,4415,4415,4415,0
20250508,175600,278473450,4415,4415,4415,4415,0
20250508,175500,278473450,4415,4415,4415,4415,0
20250508,175400,278473450,4415,4415,4415,4415,0
20250508,175300,278473450,4415,4415,4415,4415,0
20250508,175200,278473450,4415,4415,4415,4415,0
20250508,175100,278473450,4415,4415,4415,4415,0
20250508,175000,278473450,4415,4415,4415,4415,0
20250508,174900,278473450,4415,4415,4415,4415,0
20250508,174800,278473450,4415,4415,4415,4415,0
20250508,174700,278473450,4415,4415,4415,4415,0
20250508,174600,278473450,4415,4415,4415,4415,0
20250508,174500,278473450,4415,4415,4415,4415,1484
20250508,174400,278473450,4415,4415,4415,4415,0
20250508,174300,278473450,4415,4415,4415,4415,0
20250508,174200,278473450,4415,4415,4415,4415,0
20250508,174100,278473450,4415,4415,4415,4415,0
20250508,174000,278473450,4415,4415,4415,4415,0
20250508,173900,278473450,4415,4415,4415,4415,0
20250508,173800,278473450,4415,4415,4415,4415,0
20250508,173700,278473450,4415,4415,4415,4415,0
20250508,173600,278473450,4415,4415,4415,4415,0
20250508,173500,278473450,4415,4415,4415,4415,0
20250508,173400,278473450,4415,4415,4415,4415,0
20250508,173300,278473450,4415,4415,4415,4415,0
20250508,173200,278473450,4415,4415,4415,4415,0
20250508,173100,278473450,4415,4415,4415,4415,0
20250508,173000,278473450,4415,4415,4415,4415,0
20250508,172900,278473450,4415,4415,4415,4415,0
20250508,172800,278473450,4415,4415,4415,4415,0
20250508,172700,278473450,4415,4415,4415,4415,0
20250508,172600,278473450,4415,4415,4415,4415,0
20250508,172500,278473450,4415,4415,4415,4415,0
20250508,172400,278473450,4415,4415,4415,4415,0
20250508,172300,278473450,4415,4415,4415,4415,0
20250508,172200,278473450,4415,4415,4415,4415,0
20250508,172100,278473450,4415,4415,4415,4415,0
20250508,172000,278473450,4415,4415,4415,4415,0
20250508,171900,278473450,4415,4415,4415,4415,0
20250508,171800,278473450,4415,4415,4415,4415,0
20250508,171700,278473450,4415,4415,4415,4415,0
20250508,171600,278473450,4415,4415,4415,4415,0
20250508,171500,278473450,4415,4415,4415,4415,1484
20250508,171400,278473450,4415,4415,4415,4415,0
20250508,171300,278473450,4415,4415,4415,4415,0
20250508,171200,278473450,4415,4415,4415,4415,0
20250508,171100,278473450,4415,4415,4415,4415,0
20250508,171000,278473450,4415,4415,4415,4415,0
20250508,170900,278473450,4415,4415,4415,4415,0
20250508,170800,278473450,4415,4415,4415,4415,0
20250508,170700,278473450,4415,4415,4415,4415,0
20250508,170600,278473450,4415,4415,4415,4415,0
20250508,170500,278473450,4415,4415,4415,4415,0
20250508,170400,278473450,4415,4415,4415,4415,0
20250508,170300,278473450,4415,4415,4415,4415,0
20250508,170200,278473450,4415,4415,4415,4415,0
20250508,170100,278473450,4415,4415,4415,4415,0
20250508,170000,278473450,4415,4415,4415,4415,0
20250508,165900,278473450,4415,4415,4415,4415,0
20250508,165800,278473450,4415,4415,4415,4415,0
20250508,165700,278473450,4415,4415,4415,4415,0
20250508,165600,278473450,4415,4415,4415,4415,0
20250508,165500,278473450,4415,4415,4415,4415,0
20250508,165400,278473450,4415,4415,4415,4415,0
20250508,165300,278473450,4415,4415,4415,4415,0
20250508,165200,278473450,4415,4415,4415,4415,0
20250508,165100,278473450,4415,4415,4415,4415,0
20250508,165000,278473450,4415,4415,4415,4415,0
20250508,164900,278473450,4415,4415,4415,4415,0
20250508,164800,278473450,4415,4415,4415,4415,0
20250508,164700,278473450,4415,4415,4415,4415,0
20250508,164600,278473450,4415,4415,4415,4415,0
20250508,164500,278473450,4415,4415,4415,4415,1484
20250508,164400,278473450,4415,4415,4415,4415,0
20250508,164300,278473450,4415,4415,4415,4415,0
20250508,164200,278473450,4415,4415,4415,4415,0
20250508,164100,278473450,4415,4415,4415,4415,0
20250508,164000,278473450,4415,4415,4415,4415,0
20250508,163900,278473450,4415,4415,4415,4415,0
20250508,163800,278473450,4415,4415,4415,4415,0
20250508,163700,278473450,4415,4415,4415,4415,0
20250508,163600,278473450,4415,4415,4415,4415,0
20250508,163500,278473450,4415,4415,4415,4415,0
20250508,163400,278473450,4415,4415,4415,4415,0
20250508,163300,278473450,4415,4415,4415,4415,0
20250508,163200,278473450,4415,4415,4415,4415,0
20250508,163100,278473450,4415,4415,4415,4415,0
20250508,163000,278473450,4415,4415,4415,4415,0
20250508,162900,278473450,4415,4415,4415,4415,0
20250508,162800,278473450,4415,4415,4415,4415,0
20250508,162700,278473450,4415,4415,4415,4415,0
20250508,162600,278473450,4415,4415,4415,4415,0
20250508,162500,278473450,4415,4415,4415,4415,0
20250508,162400,278473450,4415,4415,4415,4415,0
20250508,162300,278473450,4415,4415,4415,4415,0
20250508,162200,278473450,4415,4415,4415,4415,0
20250508,162100,278473450,4415,4415,4415,4415,0
20250508,162000,278473450,4415,4415,4415,4415,0
20250508,161900,278473450,4415,4415,4415,4415,0
20250508,161800,278473450,4415,4415,4415,4415,0
20250508,161700,278473450,4415,4415,4415,4415,0
20250508,161600,278473450,4415,4415,4415,4415,0
20250508,161500,278473450,4415,4415,4415,4415,1484
20250508,161400,278473450,4415,4415,4415,4415,0
20250508,161300,278473450,4415,4415,4415,4415,0
20250508,161200,278473450,4415,4415,4415,4415,0
20250508,161100,278473450,4415,4415,4415,4415,0
20250508,161000,278473450,4415,4415,4415,4415,0
20250508,160900,278473450,4415,4415,4415,4415,0
20250508,160800,278473450,4415,4415,4415,4415,0
20250508,160700,278473450,4415,4415,4415,4415,0
20250508,160600,278473450,4415,4415,4415,4415,0
20250508,160500,278473450,4415,4415,4415,4415,0
20250508,160400,278473450,4415,4415,4415,4415,0
20250508,160300,278473450,4415,4415,4415,4415,0
20250508,160200,278473450,4415,4415,4415,4415,0
20250508,160100,278473450,4415,4415,4415,4415,0
20250508,160000,278473450,4415,4415,4415,4415,0
20250508,155900,278473450,4415,4415,4415,4415,0
20250508,155800,278473450,4415,4415,4415,4415,0
20250508,155700,278473450,4415,4415,4415,4415,0
20250508,155600,278473450,4415,4415,4415,4415,0
20250508,155500,278473450,4415,4415,4415,4415,0
20250508,155400,278473450,4415,4415,4415,4415,0
20250508,155300,278473450,4415,4415,4415,4415,0
20250508,155200,278473450,4415,4415,4415,4415,0
20250508,155100,278473450,4415,4415,4415,4415,0
20250508,155000,278473450,4415,4415,4415,4415,0
20250508,154900,278473450,4415,4415,4415,4415,0
20250508,154800,278473450,4415,4415,4415,4415,0
20250508,154700,278473450,4415,4415,4415,4415,0
20250508,154600,278473450,4415,4415,4415,4415,0
20250508,154500,278473450,4415,4415,4415,4415,1484
20250508,154400,278473450,4415,4415,4415,4415,0
20250508,154300,278473450,4415,4415,4415,4415,0
20250508,154200,278473450,4415,4415,4415,4415,0
20250508,154100,278473450,4415,4415,4415,4415,0
20250508,154000,278473450,4415,4415,4415,4415,0
20250508,153900,278473450,4415,4415,4415,4415,0
20250508,153800,278473450,4415,4415,4415,4415,0
20250508,153700,278473450,4415,4415,4415,4415,0
20250508,153600,278473450,4415,4415,4415,4415,0
20250508,153500,278473450,4415,4415,4415,4415,0
20250508,153400,278473450,4415,4415,4415,4415,0
20250508,153300,278473450,4415,4415,4415,4415,0
20250508,153200,278473450,4415,4415,4415,4415,0
20250508,153100,278473450,4415,4415,4415,4415,0
20250508,153000,278473450,4415,4415,4415,4415,1484
20250508,152900,271921590,4425,4425,4425,4425,0
20250508,152800,271921590,4425,4425,4425,4425,0
20250508,152700,271921590,4425,4425,4425,4425,0
20250508,152600,271921590,4425,4425,4425,4425,0
20250508,152500,271921590,4425,4425,4425,4425,0
20250508,152400,271921590,4425,4425,4425,4425,0
20250508,152300,271921590,4425,4425,4425,4425,0
20250508,152200,271921590,4425,4425,4425,4425,0
20250508,152100,271921590,4425,4425,4425,4425,0
20250508,152000,271921590,4425,4425,4425,4425,0
20250508,151900,271921590,4425,4420,4425,4415,143
20250508,151800,271290015,4420,4420,4425,4420,1062
20250508,151700,266595950,4425,4425,4425,4425,775
20250508,151600,263166575,4430,4430,4430,4430,1
20250508,151500,263162145,4435,4435,4435,4435,2
20250508,151400,263153275,4435,4430,4435,4430,607
20250508,151300,260464235,4425,4430,4430,4425,115
20250508,151200,259954920,4430,4430,4430,4425,779
20250508,151100,256506700,4425,4430,4430,4425,62
20250508,151000,256232340,4430,4425,4430,4425,26
20250508,150900,256117285,4430,4435,4435,4430,117
20250508,150800,255598825,4435,4435,4435,4435,10
20250508,150700,255554475,4435,4435,4435,4435,12
20250508,150600,255501255,4440,4440,4440,4440,3
20250508,150500,255487935,4440,4430,4440,4430,426
20250508,150400,253600650,4430,4430,4430,4430,38
20250508,150300,253432310,4425,4430,4430,4425,16
20250508,150200,253361485,4435,4425,4435,4425,25
20250508,150100,253250650,4425,4430,4430,4425,300
20250508,150000,251923145,4440,4440,4440,4440,0
20250508,145900,251923145,4440,4440,4440,4440,0
20250508,145800,251923145,4440,4440,4440,4440,0
20250508,145700,251923145,4440,4440,4440,4430,126
20250508,145600,251364705,4440,4440,4440,4440,0
20250508,145500,251364705,4440,4440,4440,4440,0
20250508,145400,251364705,4440,4440,4440,4440,0
20250508,145300,251364705,4440,4440,4440,4440,4
20250508,145200,251346945,4440,4440,4440,4435,191
20250508,145100,250499185,4440,4445,4445,4440,8
20250508,145000,250463645,4445,4445,4445,4445,3
20250508,144900,250450310,4435,4435,4435,4435,5
20250508,144800,250428135,4435,4435,4435,4435,0
20250508,144700,250428135,4435,4435,4435,4435,433
20250508,144600,248507780,4435,4445,4445,4435,222
20250508,144500,247522860,4435,4435,4435,4435,0
20250508,144400,247522860,4435,4435,4435,4435,0
20250508,144300,247522860,4435,4435,4435,4435,30
20250508,144200,247389810,4435,4435,4435,4435,0
20250508,144100,247389810,4435,4435,4435,4435,0
20250508,144000,247389810,4435,4435,4435,4435,98
20250508,143900,246955180,4435,4435,4435,4435,0
20250508,143800,246955180,4435,4430,4435,4430,35
20250508,143700,246799960,4430,4430,4430,4430,0
20250508,143600,246799960,4430,4430,4430,4430,0
20250508,143500,246799960,4430,4430,4430,4430,0
20250508,143400,246799960,4430,4430,4430,4430,0
20250508,143300,246799960,4430,4430,4430,4430,0
20250508,143200,246799960,4430,4430,4430,4430,0
20250508,143100,246799960,4430,4430,4430,4430,292
20250508,143000,245506400,4430,4430,4430,4430,161
20250508,142900,244793170,4435,4435,4435,4430,127
20250508,142800,244230010,4435,4435,4435,4435,196
20250508,142700,243360750,4440,4440,4440,4440,0
20250508,142600,243360750,4440,4440,4440,4440,3
20250508,142500,243347430,4440,4440,4440,4440,0
20250508,142400,243347430,4440,4440,4440,4440,0
20250508,142300,243347430,4440,4440,4440,4440,597
20250508,142200,240696750,4440,4440,4440,4440,0
20250508,142100,240696750,4440,4440,4440,4440,0
20250508,142000,240696750,4440,4430,4440,4430,138
20250508,141900,240084910,4430,4430,4430,4430,37
20250508,141800,239921000,4430,4430,4430,4430,105
20250508,141700,239455850,4425,4425,4425,4425,0
20250508,141600,239455850,4425,4425,4425,4425,3
20250508,141500,239442575,4430,4430,4430,4430,0
20250508,141400,239442575,4430,4430,4430,4430,0
20250508,141300,239442575,4430,4430,4430,4430,0
20250508,141200,239442575,4430,4430,4430,4430,0
20250508,141100,239442575,4430,4430,4430,4430,141
20250508,141000,238817945,4430,4430,4430,4430,7
20250508,140900,238786935,4430,4425,4430,4425,37
20250508,140800,238623030,4430,4430,4430,4430,0
20250508,140700,238623030,4430,4430,4430,4430,0
20250508,140600,238623030,4430,4430,4430,4430,0
20250508,140500,238623030,4430,4430,4430,4430,0
20250508,140400,238623030,4430,4430,4430,4430,111
20250508,140300,238131300,4420,4420,4420,4420,0
20250508,140200,238131300,4420,4420,4420,4420,100
20250508,140100,237689300,4420,4420,4420,4420,600
20250508,140000,235037300,4420,4420,4420,4420,56
20250508,135900,234789780,4430,4430,4430,4430,0
20250508,135800,234789780,4430,4430,4430,4430,0
20250508,135700,234789780,4430,4420,4430,4420,22
20250508,135600,234692340,4430,4430,4430,4430,1
20250508,135500,234687910,4425,4425,4425,4425,0
20250508,135400,234687910,4425,4425,4425,4425,1000
20250508,135300,230262910,4425,4430,4430,4425,3
20250508,135200,230249625,4425,4425,4425,4425,0
20250508,135100,230249625,4425,4425,4425,4425,0
20250508,135000,230249625,4425,4425,4425,4425,0
20250508,134900,230249625,4425,4430,4430,4425,28
20250508,134800,230125590,4440,4440,4440,4440,0
20250508,134700,230125590,4440,4440,4440,4440,0
20250508,134600,230125590,4440,4440,4440,4440,0
20250508,134500,230125590,4440,4440,4440,4440,0
20250508,134400,230125590,4440,4440,4440,4440,39
20250508,134300,229952430,4440,4440,4440,4440,1
20250508,134200,229947990,4440,4440,4440,4440,0
20250508,134100,229947990,4440,4440,4440,4440,0
20250508,134000,229947990,4440,4440,4440,4440,0
20250508,133900,229947990,4440,4440,4440,4440,0
20250508,133800,229947990,4440,4440,4440,4440,0
20250508,133700,229947990,4440,4440,4440,4440,5
20250508,133600,229925790,4440,4440,4440,4440,50
20250508,133500,229703790,4440,4440,4440,4440,0
20250508,133400,229703790,4440,4440,4440,4440,0
20250508,133300,229703790,4440,4440,4440,4440,0
20250508,133200,229703790,4440,4440,4440,4440,0
20250508,133100,229703790,4440,4440,4440,4440,20
20250508,133000,229614990,4440,4435,4440,4435,2
20250508,132900,229606115,4440,4440,4440,4440,0
20250508,132800,229606115,4440,4440,4440,4440,0
20250508,132700,229606115,4440,4440,4440,4440,0
20250508,132600,229606115,4440,4440,4440,4440,2
20250508,132500,229597235,4440,4440,4440,4440,0
20250508,132400,229597235,4440,4440,4440,4440,0
20250508,132300,229597235,4440,4440,4440,4440,0
20250508,132200,229597235,4440,4440,4440,4440,0
20250508,132100,229597235,4440,4440,4440,4440,151
20250508,132000,228926795,4440,4440,4440,4440,0
20250508,131900,228926795,4440,4440,4440,4440,0
20250508,131800,228926795,4440,4440,4440,4440,1
20250508,131700,228922355,4440,4440,4440,4440,25
20250508,131600,228811355,4445,4425,4445,4415,1000
20250508,131500,224393860,4425,4425,4425,4425,0
20250508,131400,224393860,4425,4425,4425,4425,80
20250508,131300,224039860,4445,4445,4445,4445,0
20250508,131200,224039860,4445,4445,4445,4445,0
20250508,131100,224039860,4445,4445,4445,4445,0
20250508,131000,224039860,4445,4445,4445,4445,0
20250508,130900,224039860,4445,4445,4445,4445,0
20250508,130800,224039860,4445,4445,4445,4445,10
20250508,130700,223995410,4445,4445,4445,4445,1
20250508,130600,223990965,4445,4445,4445,4445,16
20250508,130500,223919845,4445,4445,4445,4445,0
20250508,130400,223919845,4445,4445,4445,4445,1
20250508,130300,223915400,4420,4425,4425,4420,438
20250508,130200,221979205,4445,4445,4445,4445,0
20250508,130100,221979205,4445,4445,4445,4445,8
20250508,130000,221943645,4445,4445,4445,4445,231
20250508,125900,220916850,4440,4440,4440,4440,87
20250508,125800,220530570,4440,4435,4440,4430,524
20250508,125700,218209215,4440,4440,4440,4440,17
20250508,125600,218133735,4440,4440,4440,4440,0
20250508,125500,218133735,4440,4440,4440,4440,1
20250508,125400,218129295,4440,4440,4440,4440,1
20250508,125300,218124855,4440,4440,4440,4440,0
20250508,125200,218124855,4440,4440,4440,4440,0
20250508,125100,218124855,4440,4440,4440,4440,33
20250508,125000,217978335,4440,4440,4440,4440,1
20250508,124900,217973895,4435,4435,4435,4435,522
20250508,124800,215658825,4440,4440,4440,4440,0
20250508,124700,215658825,4440,4435,4440,4435,448
20250508,124600,213671940,4440,4440,4440,4440,0
20250508,124500,213671940,4440,4440,4440,4440,2
20250508,124400,213663060,4440,4440,4440,4440,25
20250508,124300,213552060,4440,4440,4440,4440,115
20250508,124200,213041460,4440,4440,4440,4440,1
20250508,124100,213037020,4440,4440,4440,4440,0
20250508,124000,213037020,4440,4440,4440,4440,1
20250508,123900,213032580,4430,4440,4440,4430,6
20250508,123800,213005950,4445,4445,4445,4445,0
20250508,123700,213005950,4445,4445,4445,4445,7
20250508,123600,212974835,4445,4445,4445,4445,0
20250508,123500,212974835,4445,4445,4445,4445,1
20250508,123400,212970390,4440,4440,4440,4440,0
20250508,123300,212970390,4440,4440,4440,4440,0
20250508,123200,212970390,4440,4420,4440,4420,1460
20250508,123100,206513110,4420,4420,4420,4420,9
20250508,123000,206473330,4420,4420,4420,4420,1
20250508,122900,206468910,4415,4415,4415,4415,0
20250508,122800,206468910,4415,4415,4415,4415,8
20250508,122700,206433590,4415,4415,4415,4415,0
20250508,122600,206433590,4415,4415,4415,4415,0
20250508,122500,206433590,4415,4415,4415,4415,0
20250508,122400,206433590,4415,4415,4415,4415,0
20250508,122300,206433590,4415,4415,4415,4415,252
20250508,122200,205321010,4445,4435,4445,4435,177
20250508,122100,204535915,4415,4445,4445,4415,3006
20250508,122000,191235605,4450,4450,4450,4450,0
20250508,121900,191235605,4450,4450,4450,4450,0
20250508,121800,191235605,4450,4450,4450,4450,252
20250508,121700,190114205,4445,4445,4445,4445,290
20250508,121600,188825155,4445,4445,4445,4445,101
20250508,121500,188376210,4445,4445,4445,4445,719
20250508,121400,185180255,4445,4445,4445,4445,0
20250508,121300,185180255,4445,4445,4445,4445,10
20250508,121200,185135805,4420,4420,4420,4420,1
20250508,121100,185131385,4440,4440,4440,4440,0
20250508,121000,185131385,4440,4440,4440,4440,362
20250508,120900,183524105,4440,4440,4440,4440,1
20250508,120800,183519665,4445,4445,4445,4445,0
20250508,120700,183519665,4445,4445,4445,4445,31
20250508,120600,183381870,4445,4435,4445,4415,1542
20250508,120500,176562515,4490,4460,4495,4425,862
20250508,120400,172697925,4470,4470,4470,4470,0
20250508,120300,172697925,4470,4465,4470,4465,545
20250508,120200,170262145,4470,4430,4470,4430,93
20250508,120100,169850115,4430,4430,4430,4430,0
20250508,120000,169850115,4430,4430,4430,4430,1
20250508,115900,169845685,4420,4425,4430,4420,18
20250508,115800,169766055,4425,4425,4425,4425,0
20250508,115700,169766055,4425,4425,4425,4425,0
20250508,115600,169766055,4425,4425,4425,4425,7
20250508,115500,169735080,4420,4420,4420,4420,1
20250508,115400,169730660,4425,4425,4425,4425,7
20250508,115300,169699685,4425,4425,4425,4425,0
20250508,115200,169699685,4425,4425,4425,4425,0
20250508,115100,169699685,4425,4425,4425,4425,1
20250508,115000,169695260,4425,4425,4425,4425,0
20250508,114900,169695260,4425,4415,4425,4415,22
20250508,114800,169598110,4425,4425,4425,4425,1
20250508,114700,169593685,4425,4425,4425,4425,0
20250508,114600,169593685,4425,4425,4425,4425,22
20250508,114500,169496335,4430,4430,4430,4430,1
20250508,114400,169491905,4415,4415,4415,4415,0
20250508,114300,169491905,4415,4415,4415,4415,184
20250508,114200,168679545,4430,4415,4430,4415,258
20250508,114100,167540460,4430,4420,4430,4415,101
20250508,114000,167094280,4415,4415,4415,4415,0
20250508,113900,167094280,4415,4430,4430,4415,2
20250508,113800,167085435,4430,4430,4430,4430,1
20250508,113700,167081005,4425,4425,4425,4425,98
20250508,113600,166647355,4425,4425,4425,4425,1
20250508,113500,166642930,4425,4425,4425,4425,1
20250508,113400,166638505,4420,4420,4420,4420,62
20250508,113300,166364465,4420,4420,4420,4420,70
20250508,113200,166055065,4420,4420,4420,4420,1
20250508,113100,166050645,4420,4420,4420,4420,1
20250508,113000,166046225,4425,4425,4425,4425,1
20250508,112900,166041800,4425,4425,4425,4425,0
20250508,112800,166041800,4425,4425,4425,4425,1
20250508,112700,166037375,4425,4425,4425,4425,1
20250508,112600,166032950,4425,4425,4425,4425,0
20250508,112500,166032950,4425,4425,4425,4425,1
20250508,112400,166028525,4400,4400,4400,4400,34
20250508,112300,165878925,4425,4425,4425,4425,20
20250508,112200,165790425,4425,4425,4425,4425,1
20250508,112100,165786000,4425,4425,4425,4425,1
20250508,112000,165781575,4425,4425,4425,4425,0
20250508,111900,165781575,4425,4425,4425,4425,50
20250508,111800,165560325,4425,4425,4425,4425,1
20250508,111700,165555900,4425,4420,4425,4420,231
20250508,111600,164534875,4420,4410,4420,4410,99
20250508,111500,164098275,4410,4410,4410,4380,844
20250508,111400,160393435,4400,4405,4410,4380,1338
20250508,111300,154508820,4410,4405,4415,4405,574
20250508,111200,151979495,4405,4415,4420,4405,501
20250508,111100,149771665,4420,4420,4420,4410,431
20250508,111000,147870270,4415,4425,4425,4415,230
20250508,110900,146854630,4415,4425,4425,4415,2
20250508,110800,146845790,4425,4425,4425,4425,3
20250508,110700,146832515,4425,4425,4425,4425,11
20250508,110600,146783840,4425,4425,4425,4425,0
20250508,110500,146783840,4425,4425,4425,4425,1
20250508,110400,146779415,4430,4430,4430,4430,46
20250508,110300,146575635,4430,4430,4430,4430,0
20250508,110200,146575635,4430,4420,4430,4410,1124
20250508,110100,141606320,4430,4430,4430,4430,0
20250508,110000,141606320,4430,4430,4430,4430,1
20250508,105900,141601890,4430,4405,4430,4405,381
20250508,105800,139923560,4430,4415,4430,4410,2382
20250508,105700,129416385,4430,4430,4430,4430,1
20250508,105600,129411955,4430,4430,4430,4430,15
20250508,105500,129345505,4430,4430,4430,4430,1
20250508,105400,129341075,4430,4420,4430,4420,843
20250508,105300,125610005,4420,4445,4445,4410,2547
20250508,105200,114341645,4430,4445,4445,4430,1367
20250508,105100,108282230,4445,4445,4445,4445,0
20250508,105000,108282230,4445,4445,4445,4445,1
20250508,104900,108277785,4430,4450,4450,4430,563
20250508,104800,105783655,4450,4450,4450,4450,0
20250508,104700,105783655,4450,4450,4450,4450,20
20250508,104600,105694655,4450,4450,4450,4450,0
20250508,104500,105694655,4450,4450,4450,4450,0
20250508,104400,105694655,4450,4450,4450,4450,0
20250508,104300,105694655,4450,4450,4450,4450,0
20250508,104200,105694655,4450,4450,4450,4450,111
20250508,104100,105200705,4450,4450,4450,4450,1
20250508,104000,105196255,4450,4450,4450,4450,0
20250508,103900,105196255,4450,4450,4450,4450,3
20250508,103800,105182905,4450,4435,4450,4430,230
20250508,103700,104162605,4465,4445,4465,4430,2001
20250508,103600,95287685,4465,4465,4465,4465,1
20250508,103500,95283220,4450,4450,4450,4450,663
20250508,103400,92332870,4465,4450,4465,4450,1216
20250508,103300,86921655,4470,4455,4470,4455,83
20250508,103200,86551875,4470,4470,4470,4470,1
20250508,103100,86547405,4455,4455,4455,4455,69
20250508,103000,86240010,4470,4455,4470,4455,237
20250508,102900,85183815,4475,4475,4475,4475,0
20250508,102800,85183815,4475,4475,4475,4475,0
20250508,102700,85183815,4475,4460,4475,4455,301
20250508,102600,83842690,4475,4460,4475,4455,100
20250508,102500,83396185,4475,4475,4475,4475,12
20250508,102400,83342485,4475,4475,4475,4475,111
20250508,102300,82845760,4465,4465,4465,4465,3
20250508,102200,82832365,4475,4460,4475,4455,108
20250508,102100,82351020,4475,4460,4475,4460,501
20250508,102000,80116545,4475,4475,4475,4475,0
20250508,101900,80116545,4475,4475,4475,4475,1
20250508,101800,80112070,4460,4465,4475,4460,243
20250508,101700,79027115,4475,4475,4475,4475,0
20250508,101600,79027115,4475,4470,4475,4470,124
20250508,101500,78472825,4475,4470,4475,4470,199
20250508,101400,77583290,4475,4475,4475,4475,7
20250508,101300,77551965,4475,4475,4475,4475,0
20250508,101200,77551965,4475,4475,4475,4475,0
20250508,101100,77551965,4475,4475,4475,4465,160
20250508,101000,76836575,4475,4475,4475,4475,28
20250508,100900,76711275,4475,4475,4475,4475,1
20250508,100800,76706800,4460,4460,4460,4460,100
20250508,100700,76260800,4475,4475,4475,4475,10
20250508,100600,76216050,4480,4460,4480,4460,11
20250508,100500,76166970,4485,4485,4485,4485,0
20250508,100400,76166970,4485,4485,4485,4485,0
20250508,100300,76166970,4485,4485,4485,4485,51
20250508,100200,75938235,4460,4460,4460,4460,0
20250508,100100,75938235,4460,4485,4485,4460,22
20250508,100000,75840065,4485,4485,4485,4485,6
20250508,095900,75813155,4485,4485,4485,4485,1
20250508,095800,75808670,4460,4460,4460,4460,265
20250508,095700,74626770,4495,4495,4495,4460,12
20250508,095600,74573180,4460,4485,4485,4460,11
20250508,095500,74524080,4470,4480,4480,4470,318
20250508,095400,73102120,4500,4500,4500,4500,0
20250508,095300,73102120,4500,4475,4500,4470,302
20250508,095200,71751815,4500,4500,4500,4500,0
20250508,095100,71751815,4500,4500,4500,4475,538
20250508,095000,69344065,4475,4495,4500,4475,55
20250508,094900,69096595,4500,4500,4500,4500,0
20250508,094800,69096595,4500,4505,4505,4480,11
20250508,094700,69047270,4480,4480,4480,4480,222
20250508,094600,68052710,4480,4480,4480,4480,10
20250508,094500,68007910,4485,4485,4485,4485,40
20250508,094400,67828510,4485,4485,4485,4485,12
20250508,094300,67774690,4485,4485,4485,4485,1
20250508,094200,67770205,4485,4470,4485,4455,1590
20250508,094100,60674935,4470,4470,4470,4470,0
20250508,094000,60674935,4470,4485,4485,4470,2092
20250508,093900,51301995,4485,4490,4490,4485,334
20250508,093800,49802340,4500,4495,4500,4495,1109
20250508,093700,44811890,4495,4495,4495,4495,7
20250508,093600,44780425,4490,4490,4490,4490,0
20250508,093500,44780425,4490,4490,4490,4490,248
20250508,093400,43666905,4485,4490,4490,4485,30
20250508,093300,43532230,4490,4485,4490,4485,86
20250508,093200,43146140,4480,4480,4480,4480,10
20250508,093100,43101340,4480,4485,4485,4480,122
20250508,093000,42554220,4485,4480,4485,4480,319
20250508,092900,41124525,4480,4480,4480,4480,375
20250508,092800,39444525,4480,4480,4480,4480,45
20250508,092700,39242925,4480,4480,4480,4480,354
20250508,092600,37657005,4480,4485,4485,4480,400
20250508,092500,35863070,4480,4480,4480,4480,0
20250508,092400,35863070,4480,4480,4480,4480,0
20250508,092300,35863070,4480,4480,4480,4480,1
20250508,092200,35858590,4510,4495,4510,4495,300
20250508,092100,34506130,4475,4495,4495,4475,90
20250508,092000,34102160,4495,4495,4495,4495,60
20250508,091900,33832460,4470,4495,4495,4470,2
20250508,091800,33823495,4470,4470,4470,4470,0
20250508,091700,33823495,4470,4495,4495,4470,351
20250508,091600,32254500,4490,4495,4495,4490,92
20250508,091500,31841295,4490,4490,4490,4490,0
20250508,091400,31841295,4490,4490,4490,4490,175
20250508,091300,31055545,4490,4470,4490,4465,738
20250508,091200,27756105,4460,4460,4460,4460,120
20250508,091100,27220905,4460,4465,4465,4460,100
20250508,091000,26774670,4455,4480,4480,4455,7
20250508,090900,26743335,4455,4460,4460,4450,251
20250508,090800,25625660,4460,4470,4470,4460,320
20250508,090700,24198400,4460,4460,4460,4460,2017
20250508,090600,15202580,4465,4475,4475,4465,179
20250508,090500,14402445,4475,4475,4475,4475,56
20250508,090400,14151845,4475,4475,4475,4475,15
20250508,090300,14084720,4475,4480,4480,4475,1273
20250508,090200,8387960,4480,4480,4480,4480,450
20250508,090100,6371960,4485,4495,4495,4480,1413
20250508,090000,31465,4495,4495,4495,4495,7
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191500 278473450 4415 4415 4415 4415 1484
3 20250508 191400 278473450 4415 4415 4415 4415 0
4 20250508 191300 278473450 4415 4415 4415 4415 0
5 20250508 191200 278473450 4415 4415 4415 4415 0
6 20250508 191100 278473450 4415 4415 4415 4415 0
7 20250508 191000 278473450 4415 4415 4415 4415 0
8 20250508 190900 278473450 4415 4415 4415 4415 0
9 20250508 190800 278473450 4415 4415 4415 4415 0
10 20250508 190700 278473450 4415 4415 4415 4415 0
11 20250508 190600 278473450 4415 4415 4415 4415 0
12 20250508 190500 278473450 4415 4415 4415 4415 0
13 20250508 190400 278473450 4415 4415 4415 4415 0
14 20250508 190300 278473450 4415 4415 4415 4415 0
15 20250508 190200 278473450 4415 4415 4415 4415 0
16 20250508 190100 278473450 4415 4415 4415 4415 0
17 20250508 190000 278473450 4415 4415 4415 4415 0
18 20250508 185900 278473450 4415 4415 4415 4415 0
19 20250508 185800 278473450 4415 4415 4415 4415 0
20 20250508 185700 278473450 4415 4415 4415 4415 0
21 20250508 185600 278473450 4415 4415 4415 4415 0
22 20250508 185500 278473450 4415 4415 4415 4415 0
23 20250508 185400 278473450 4415 4415 4415 4415 0
24 20250508 185300 278473450 4415 4415 4415 4415 0
25 20250508 185200 278473450 4415 4415 4415 4415 0
26 20250508 185100 278473450 4415 4415 4415 4415 0
27 20250508 185000 278473450 4415 4415 4415 4415 0
28 20250508 184900 278473450 4415 4415 4415 4415 0
29 20250508 184800 278473450 4415 4415 4415 4415 0
30 20250508 184700 278473450 4415 4415 4415 4415 0
31 20250508 184600 278473450 4415 4415 4415 4415 0
32 20250508 184500 278473450 4415 4415 4415 4415 1484
33 20250508 184400 278473450 4415 4415 4415 4415 0
34 20250508 184300 278473450 4415 4415 4415 4415 0
35 20250508 184200 278473450 4415 4415 4415 4415 0
36 20250508 184100 278473450 4415 4415 4415 4415 0
37 20250508 184000 278473450 4415 4415 4415 4415 0
38 20250508 183900 278473450 4415 4415 4415 4415 0
39 20250508 183800 278473450 4415 4415 4415 4415 0
40 20250508 183700 278473450 4415 4415 4415 4415 0
41 20250508 183600 278473450 4415 4415 4415 4415 0
42 20250508 183500 278473450 4415 4415 4415 4415 0
43 20250508 183400 278473450 4415 4415 4415 4415 0
44 20250508 183300 278473450 4415 4415 4415 4415 0
45 20250508 183200 278473450 4415 4415 4415 4415 0
46 20250508 183100 278473450 4415 4415 4415 4415 0
47 20250508 183000 278473450 4415 4415 4415 4415 0
48 20250508 182900 278473450 4415 4415 4415 4415 0
49 20250508 182800 278473450 4415 4415 4415 4415 0
50 20250508 182700 278473450 4415 4415 4415 4415 0
51 20250508 182600 278473450 4415 4415 4415 4415 0
52 20250508 182500 278473450 4415 4415 4415 4415 0
53 20250508 182400 278473450 4415 4415 4415 4415 0
54 20250508 182300 278473450 4415 4415 4415 4415 0
55 20250508 182200 278473450 4415 4415 4415 4415 0
56 20250508 182100 278473450 4415 4415 4415 4415 0
57 20250508 182000 278473450 4415 4415 4415 4415 0
58 20250508 181900 278473450 4415 4415 4415 4415 0
59 20250508 181800 278473450 4415 4415 4415 4415 0
60 20250508 181700 278473450 4415 4415 4415 4415 0
61 20250508 181600 278473450 4415 4415 4415 4415 0
62 20250508 181500 278473450 4415 4415 4415 4415 1484
63 20250508 181400 278473450 4415 4415 4415 4415 0
64 20250508 181300 278473450 4415 4415 4415 4415 0
65 20250508 181200 278473450 4415 4415 4415 4415 0
66 20250508 181100 278473450 4415 4415 4415 4415 0
67 20250508 181000 278473450 4415 4415 4415 4415 0
68 20250508 180900 278473450 4415 4415 4415 4415 0
69 20250508 180800 278473450 4415 4415 4415 4415 0
70 20250508 180700 278473450 4415 4415 4415 4415 0
71 20250508 180600 278473450 4415 4415 4415 4415 0
72 20250508 180500 278473450 4415 4415 4415 4415 0
73 20250508 180400 278473450 4415 4415 4415 4415 0
74 20250508 180300 278473450 4415 4415 4415 4415 0
75 20250508 180200 278473450 4415 4415 4415 4415 0
76 20250508 180100 278473450 4415 4415 4415 4415 0
77 20250508 180000 278473450 4415 4415 4415 4415 0
78 20250508 175900 278473450 4415 4415 4415 4415 0
79 20250508 175800 278473450 4415 4415 4415 4415 0
80 20250508 175700 278473450 4415 4415 4415 4415 0
81 20250508 175600 278473450 4415 4415 4415 4415 0
82 20250508 175500 278473450 4415 4415 4415 4415 0
83 20250508 175400 278473450 4415 4415 4415 4415 0
84 20250508 175300 278473450 4415 4415 4415 4415 0
85 20250508 175200 278473450 4415 4415 4415 4415 0
86 20250508 175100 278473450 4415 4415 4415 4415 0
87 20250508 175000 278473450 4415 4415 4415 4415 0
88 20250508 174900 278473450 4415 4415 4415 4415 0
89 20250508 174800 278473450 4415 4415 4415 4415 0
90 20250508 174700 278473450 4415 4415 4415 4415 0
91 20250508 174600 278473450 4415 4415 4415 4415 0
92 20250508 174500 278473450 4415 4415 4415 4415 1484
93 20250508 174400 278473450 4415 4415 4415 4415 0
94 20250508 174300 278473450 4415 4415 4415 4415 0
95 20250508 174200 278473450 4415 4415 4415 4415 0
96 20250508 174100 278473450 4415 4415 4415 4415 0
97 20250508 174000 278473450 4415 4415 4415 4415 0
98 20250508 173900 278473450 4415 4415 4415 4415 0
99 20250508 173800 278473450 4415 4415 4415 4415 0
100 20250508 173700 278473450 4415 4415 4415 4415 0
101 20250508 173600 278473450 4415 4415 4415 4415 0
102 20250508 173500 278473450 4415 4415 4415 4415 0
103 20250508 173400 278473450 4415 4415 4415 4415 0
104 20250508 173300 278473450 4415 4415 4415 4415 0
105 20250508 173200 278473450 4415 4415 4415 4415 0
106 20250508 173100 278473450 4415 4415 4415 4415 0
107 20250508 173000 278473450 4415 4415 4415 4415 0
108 20250508 172900 278473450 4415 4415 4415 4415 0
109 20250508 172800 278473450 4415 4415 4415 4415 0
110 20250508 172700 278473450 4415 4415 4415 4415 0
111 20250508 172600 278473450 4415 4415 4415 4415 0
112 20250508 172500 278473450 4415 4415 4415 4415 0
113 20250508 172400 278473450 4415 4415 4415 4415 0
114 20250508 172300 278473450 4415 4415 4415 4415 0
115 20250508 172200 278473450 4415 4415 4415 4415 0
116 20250508 172100 278473450 4415 4415 4415 4415 0
117 20250508 172000 278473450 4415 4415 4415 4415 0
118 20250508 171900 278473450 4415 4415 4415 4415 0
119 20250508 171800 278473450 4415 4415 4415 4415 0
120 20250508 171700 278473450 4415 4415 4415 4415 0
121 20250508 171600 278473450 4415 4415 4415 4415 0
122 20250508 171500 278473450 4415 4415 4415 4415 1484
123 20250508 171400 278473450 4415 4415 4415 4415 0
124 20250508 171300 278473450 4415 4415 4415 4415 0
125 20250508 171200 278473450 4415 4415 4415 4415 0
126 20250508 171100 278473450 4415 4415 4415 4415 0
127 20250508 171000 278473450 4415 4415 4415 4415 0
128 20250508 170900 278473450 4415 4415 4415 4415 0
129 20250508 170800 278473450 4415 4415 4415 4415 0
130 20250508 170700 278473450 4415 4415 4415 4415 0
131 20250508 170600 278473450 4415 4415 4415 4415 0
132 20250508 170500 278473450 4415 4415 4415 4415 0
133 20250508 170400 278473450 4415 4415 4415 4415 0
134 20250508 170300 278473450 4415 4415 4415 4415 0
135 20250508 170200 278473450 4415 4415 4415 4415 0
136 20250508 170100 278473450 4415 4415 4415 4415 0
137 20250508 170000 278473450 4415 4415 4415 4415 0
138 20250508 165900 278473450 4415 4415 4415 4415 0
139 20250508 165800 278473450 4415 4415 4415 4415 0
140 20250508 165700 278473450 4415 4415 4415 4415 0
141 20250508 165600 278473450 4415 4415 4415 4415 0
142 20250508 165500 278473450 4415 4415 4415 4415 0
143 20250508 165400 278473450 4415 4415 4415 4415 0
144 20250508 165300 278473450 4415 4415 4415 4415 0
145 20250508 165200 278473450 4415 4415 4415 4415 0
146 20250508 165100 278473450 4415 4415 4415 4415 0
147 20250508 165000 278473450 4415 4415 4415 4415 0
148 20250508 164900 278473450 4415 4415 4415 4415 0
149 20250508 164800 278473450 4415 4415 4415 4415 0
150 20250508 164700 278473450 4415 4415 4415 4415 0
151 20250508 164600 278473450 4415 4415 4415 4415 0
152 20250508 164500 278473450 4415 4415 4415 4415 1484
153 20250508 164400 278473450 4415 4415 4415 4415 0
154 20250508 164300 278473450 4415 4415 4415 4415 0
155 20250508 164200 278473450 4415 4415 4415 4415 0
156 20250508 164100 278473450 4415 4415 4415 4415 0
157 20250508 164000 278473450 4415 4415 4415 4415 0
158 20250508 163900 278473450 4415 4415 4415 4415 0
159 20250508 163800 278473450 4415 4415 4415 4415 0
160 20250508 163700 278473450 4415 4415 4415 4415 0
161 20250508 163600 278473450 4415 4415 4415 4415 0
162 20250508 163500 278473450 4415 4415 4415 4415 0
163 20250508 163400 278473450 4415 4415 4415 4415 0
164 20250508 163300 278473450 4415 4415 4415 4415 0
165 20250508 163200 278473450 4415 4415 4415 4415 0
166 20250508 163100 278473450 4415 4415 4415 4415 0
167 20250508 163000 278473450 4415 4415 4415 4415 0
168 20250508 162900 278473450 4415 4415 4415 4415 0
169 20250508 162800 278473450 4415 4415 4415 4415 0
170 20250508 162700 278473450 4415 4415 4415 4415 0
171 20250508 162600 278473450 4415 4415 4415 4415 0
172 20250508 162500 278473450 4415 4415 4415 4415 0
173 20250508 162400 278473450 4415 4415 4415 4415 0
174 20250508 162300 278473450 4415 4415 4415 4415 0
175 20250508 162200 278473450 4415 4415 4415 4415 0
176 20250508 162100 278473450 4415 4415 4415 4415 0
177 20250508 162000 278473450 4415 4415 4415 4415 0
178 20250508 161900 278473450 4415 4415 4415 4415 0
179 20250508 161800 278473450 4415 4415 4415 4415 0
180 20250508 161700 278473450 4415 4415 4415 4415 0
181 20250508 161600 278473450 4415 4415 4415 4415 0
182 20250508 161500 278473450 4415 4415 4415 4415 1484
183 20250508 161400 278473450 4415 4415 4415 4415 0
184 20250508 161300 278473450 4415 4415 4415 4415 0
185 20250508 161200 278473450 4415 4415 4415 4415 0
186 20250508 161100 278473450 4415 4415 4415 4415 0
187 20250508 161000 278473450 4415 4415 4415 4415 0
188 20250508 160900 278473450 4415 4415 4415 4415 0
189 20250508 160800 278473450 4415 4415 4415 4415 0
190 20250508 160700 278473450 4415 4415 4415 4415 0
191 20250508 160600 278473450 4415 4415 4415 4415 0
192 20250508 160500 278473450 4415 4415 4415 4415 0
193 20250508 160400 278473450 4415 4415 4415 4415 0
194 20250508 160300 278473450 4415 4415 4415 4415 0
195 20250508 160200 278473450 4415 4415 4415 4415 0
196 20250508 160100 278473450 4415 4415 4415 4415 0
197 20250508 160000 278473450 4415 4415 4415 4415 0
198 20250508 155900 278473450 4415 4415 4415 4415 0
199 20250508 155800 278473450 4415 4415 4415 4415 0
200 20250508 155700 278473450 4415 4415 4415 4415 0
201 20250508 155600 278473450 4415 4415 4415 4415 0
202 20250508 155500 278473450 4415 4415 4415 4415 0
203 20250508 155400 278473450 4415 4415 4415 4415 0
204 20250508 155300 278473450 4415 4415 4415 4415 0
205 20250508 155200 278473450 4415 4415 4415 4415 0
206 20250508 155100 278473450 4415 4415 4415 4415 0
207 20250508 155000 278473450 4415 4415 4415 4415 0
208 20250508 154900 278473450 4415 4415 4415 4415 0
209 20250508 154800 278473450 4415 4415 4415 4415 0
210 20250508 154700 278473450 4415 4415 4415 4415 0
211 20250508 154600 278473450 4415 4415 4415 4415 0
212 20250508 154500 278473450 4415 4415 4415 4415 1484
213 20250508 154400 278473450 4415 4415 4415 4415 0
214 20250508 154300 278473450 4415 4415 4415 4415 0
215 20250508 154200 278473450 4415 4415 4415 4415 0
216 20250508 154100 278473450 4415 4415 4415 4415 0
217 20250508 154000 278473450 4415 4415 4415 4415 0
218 20250508 153900 278473450 4415 4415 4415 4415 0
219 20250508 153800 278473450 4415 4415 4415 4415 0
220 20250508 153700 278473450 4415 4415 4415 4415 0
221 20250508 153600 278473450 4415 4415 4415 4415 0
222 20250508 153500 278473450 4415 4415 4415 4415 0
223 20250508 153400 278473450 4415 4415 4415 4415 0
224 20250508 153300 278473450 4415 4415 4415 4415 0
225 20250508 153200 278473450 4415 4415 4415 4415 0
226 20250508 153100 278473450 4415 4415 4415 4415 0
227 20250508 153000 278473450 4415 4415 4415 4415 1484
228 20250508 152900 271921590 4425 4425 4425 4425 0
229 20250508 152800 271921590 4425 4425 4425 4425 0
230 20250508 152700 271921590 4425 4425 4425 4425 0
231 20250508 152600 271921590 4425 4425 4425 4425 0
232 20250508 152500 271921590 4425 4425 4425 4425 0
233 20250508 152400 271921590 4425 4425 4425 4425 0
234 20250508 152300 271921590 4425 4425 4425 4425 0
235 20250508 152200 271921590 4425 4425 4425 4425 0
236 20250508 152100 271921590 4425 4425 4425 4425 0
237 20250508 152000 271921590 4425 4425 4425 4425 0
238 20250508 151900 271921590 4425 4420 4425 4415 143
239 20250508 151800 271290015 4420 4420 4425 4420 1062
240 20250508 151700 266595950 4425 4425 4425 4425 775
241 20250508 151600 263166575 4430 4430 4430 4430 1
242 20250508 151500 263162145 4435 4435 4435 4435 2
243 20250508 151400 263153275 4435 4430 4435 4430 607
244 20250508 151300 260464235 4425 4430 4430 4425 115
245 20250508 151200 259954920 4430 4430 4430 4425 779
246 20250508 151100 256506700 4425 4430 4430 4425 62
247 20250508 151000 256232340 4430 4425 4430 4425 26
248 20250508 150900 256117285 4430 4435 4435 4430 117
249 20250508 150800 255598825 4435 4435 4435 4435 10
250 20250508 150700 255554475 4435 4435 4435 4435 12
251 20250508 150600 255501255 4440 4440 4440 4440 3
252 20250508 150500 255487935 4440 4430 4440 4430 426
253 20250508 150400 253600650 4430 4430 4430 4430 38
254 20250508 150300 253432310 4425 4430 4430 4425 16
255 20250508 150200 253361485 4435 4425 4435 4425 25
256 20250508 150100 253250650 4425 4430 4430 4425 300
257 20250508 150000 251923145 4440 4440 4440 4440 0
258 20250508 145900 251923145 4440 4440 4440 4440 0
259 20250508 145800 251923145 4440 4440 4440 4440 0
260 20250508 145700 251923145 4440 4440 4440 4430 126
261 20250508 145600 251364705 4440 4440 4440 4440 0
262 20250508 145500 251364705 4440 4440 4440 4440 0
263 20250508 145400 251364705 4440 4440 4440 4440 0
264 20250508 145300 251364705 4440 4440 4440 4440 4
265 20250508 145200 251346945 4440 4440 4440 4435 191
266 20250508 145100 250499185 4440 4445 4445 4440 8
267 20250508 145000 250463645 4445 4445 4445 4445 3
268 20250508 144900 250450310 4435 4435 4435 4435 5
269 20250508 144800 250428135 4435 4435 4435 4435 0
270 20250508 144700 250428135 4435 4435 4435 4435 433
271 20250508 144600 248507780 4435 4445 4445 4435 222
272 20250508 144500 247522860 4435 4435 4435 4435 0
273 20250508 144400 247522860 4435 4435 4435 4435 0
274 20250508 144300 247522860 4435 4435 4435 4435 30
275 20250508 144200 247389810 4435 4435 4435 4435 0
276 20250508 144100 247389810 4435 4435 4435 4435 0
277 20250508 144000 247389810 4435 4435 4435 4435 98
278 20250508 143900 246955180 4435 4435 4435 4435 0
279 20250508 143800 246955180 4435 4430 4435 4430 35
280 20250508 143700 246799960 4430 4430 4430 4430 0
281 20250508 143600 246799960 4430 4430 4430 4430 0
282 20250508 143500 246799960 4430 4430 4430 4430 0
283 20250508 143400 246799960 4430 4430 4430 4430 0
284 20250508 143300 246799960 4430 4430 4430 4430 0
285 20250508 143200 246799960 4430 4430 4430 4430 0
286 20250508 143100 246799960 4430 4430 4430 4430 292
287 20250508 143000 245506400 4430 4430 4430 4430 161
288 20250508 142900 244793170 4435 4435 4435 4430 127
289 20250508 142800 244230010 4435 4435 4435 4435 196
290 20250508 142700 243360750 4440 4440 4440 4440 0
291 20250508 142600 243360750 4440 4440 4440 4440 3
292 20250508 142500 243347430 4440 4440 4440 4440 0
293 20250508 142400 243347430 4440 4440 4440 4440 0
294 20250508 142300 243347430 4440 4440 4440 4440 597
295 20250508 142200 240696750 4440 4440 4440 4440 0
296 20250508 142100 240696750 4440 4440 4440 4440 0
297 20250508 142000 240696750 4440 4430 4440 4430 138
298 20250508 141900 240084910 4430 4430 4430 4430 37
299 20250508 141800 239921000 4430 4430 4430 4430 105
300 20250508 141700 239455850 4425 4425 4425 4425 0
301 20250508 141600 239455850 4425 4425 4425 4425 3
302 20250508 141500 239442575 4430 4430 4430 4430 0
303 20250508 141400 239442575 4430 4430 4430 4430 0
304 20250508 141300 239442575 4430 4430 4430 4430 0
305 20250508 141200 239442575 4430 4430 4430 4430 0
306 20250508 141100 239442575 4430 4430 4430 4430 141
307 20250508 141000 238817945 4430 4430 4430 4430 7
308 20250508 140900 238786935 4430 4425 4430 4425 37
309 20250508 140800 238623030 4430 4430 4430 4430 0
310 20250508 140700 238623030 4430 4430 4430 4430 0
311 20250508 140600 238623030 4430 4430 4430 4430 0
312 20250508 140500 238623030 4430 4430 4430 4430 0
313 20250508 140400 238623030 4430 4430 4430 4430 111
314 20250508 140300 238131300 4420 4420 4420 4420 0
315 20250508 140200 238131300 4420 4420 4420 4420 100
316 20250508 140100 237689300 4420 4420 4420 4420 600
317 20250508 140000 235037300 4420 4420 4420 4420 56
318 20250508 135900 234789780 4430 4430 4430 4430 0
319 20250508 135800 234789780 4430 4430 4430 4430 0
320 20250508 135700 234789780 4430 4420 4430 4420 22
321 20250508 135600 234692340 4430 4430 4430 4430 1
322 20250508 135500 234687910 4425 4425 4425 4425 0
323 20250508 135400 234687910 4425 4425 4425 4425 1000
324 20250508 135300 230262910 4425 4430 4430 4425 3
325 20250508 135200 230249625 4425 4425 4425 4425 0
326 20250508 135100 230249625 4425 4425 4425 4425 0
327 20250508 135000 230249625 4425 4425 4425 4425 0
328 20250508 134900 230249625 4425 4430 4430 4425 28
329 20250508 134800 230125590 4440 4440 4440 4440 0
330 20250508 134700 230125590 4440 4440 4440 4440 0
331 20250508 134600 230125590 4440 4440 4440 4440 0
332 20250508 134500 230125590 4440 4440 4440 4440 0
333 20250508 134400 230125590 4440 4440 4440 4440 39
334 20250508 134300 229952430 4440 4440 4440 4440 1
335 20250508 134200 229947990 4440 4440 4440 4440 0
336 20250508 134100 229947990 4440 4440 4440 4440 0
337 20250508 134000 229947990 4440 4440 4440 4440 0
338 20250508 133900 229947990 4440 4440 4440 4440 0
339 20250508 133800 229947990 4440 4440 4440 4440 0
340 20250508 133700 229947990 4440 4440 4440 4440 5
341 20250508 133600 229925790 4440 4440 4440 4440 50
342 20250508 133500 229703790 4440 4440 4440 4440 0
343 20250508 133400 229703790 4440 4440 4440 4440 0
344 20250508 133300 229703790 4440 4440 4440 4440 0
345 20250508 133200 229703790 4440 4440 4440 4440 0
346 20250508 133100 229703790 4440 4440 4440 4440 20
347 20250508 133000 229614990 4440 4435 4440 4435 2
348 20250508 132900 229606115 4440 4440 4440 4440 0
349 20250508 132800 229606115 4440 4440 4440 4440 0
350 20250508 132700 229606115 4440 4440 4440 4440 0
351 20250508 132600 229606115 4440 4440 4440 4440 2
352 20250508 132500 229597235 4440 4440 4440 4440 0
353 20250508 132400 229597235 4440 4440 4440 4440 0
354 20250508 132300 229597235 4440 4440 4440 4440 0
355 20250508 132200 229597235 4440 4440 4440 4440 0
356 20250508 132100 229597235 4440 4440 4440 4440 151
357 20250508 132000 228926795 4440 4440 4440 4440 0
358 20250508 131900 228926795 4440 4440 4440 4440 0
359 20250508 131800 228926795 4440 4440 4440 4440 1
360 20250508 131700 228922355 4440 4440 4440 4440 25
361 20250508 131600 228811355 4445 4425 4445 4415 1000
362 20250508 131500 224393860 4425 4425 4425 4425 0
363 20250508 131400 224393860 4425 4425 4425 4425 80
364 20250508 131300 224039860 4445 4445 4445 4445 0
365 20250508 131200 224039860 4445 4445 4445 4445 0
366 20250508 131100 224039860 4445 4445 4445 4445 0
367 20250508 131000 224039860 4445 4445 4445 4445 0
368 20250508 130900 224039860 4445 4445 4445 4445 0
369 20250508 130800 224039860 4445 4445 4445 4445 10
370 20250508 130700 223995410 4445 4445 4445 4445 1
371 20250508 130600 223990965 4445 4445 4445 4445 16
372 20250508 130500 223919845 4445 4445 4445 4445 0
373 20250508 130400 223919845 4445 4445 4445 4445 1
374 20250508 130300 223915400 4420 4425 4425 4420 438
375 20250508 130200 221979205 4445 4445 4445 4445 0
376 20250508 130100 221979205 4445 4445 4445 4445 8
377 20250508 130000 221943645 4445 4445 4445 4445 231
378 20250508 125900 220916850 4440 4440 4440 4440 87
379 20250508 125800 220530570 4440 4435 4440 4430 524
380 20250508 125700 218209215 4440 4440 4440 4440 17
381 20250508 125600 218133735 4440 4440 4440 4440 0
382 20250508 125500 218133735 4440 4440 4440 4440 1
383 20250508 125400 218129295 4440 4440 4440 4440 1
384 20250508 125300 218124855 4440 4440 4440 4440 0
385 20250508 125200 218124855 4440 4440 4440 4440 0
386 20250508 125100 218124855 4440 4440 4440 4440 33
387 20250508 125000 217978335 4440 4440 4440 4440 1
388 20250508 124900 217973895 4435 4435 4435 4435 522
389 20250508 124800 215658825 4440 4440 4440 4440 0
390 20250508 124700 215658825 4440 4435 4440 4435 448
391 20250508 124600 213671940 4440 4440 4440 4440 0
392 20250508 124500 213671940 4440 4440 4440 4440 2
393 20250508 124400 213663060 4440 4440 4440 4440 25
394 20250508 124300 213552060 4440 4440 4440 4440 115
395 20250508 124200 213041460 4440 4440 4440 4440 1
396 20250508 124100 213037020 4440 4440 4440 4440 0
397 20250508 124000 213037020 4440 4440 4440 4440 1
398 20250508 123900 213032580 4430 4440 4440 4430 6
399 20250508 123800 213005950 4445 4445 4445 4445 0
400 20250508 123700 213005950 4445 4445 4445 4445 7
401 20250508 123600 212974835 4445 4445 4445 4445 0
402 20250508 123500 212974835 4445 4445 4445 4445 1
403 20250508 123400 212970390 4440 4440 4440 4440 0
404 20250508 123300 212970390 4440 4440 4440 4440 0
405 20250508 123200 212970390 4440 4420 4440 4420 1460
406 20250508 123100 206513110 4420 4420 4420 4420 9
407 20250508 123000 206473330 4420 4420 4420 4420 1
408 20250508 122900 206468910 4415 4415 4415 4415 0
409 20250508 122800 206468910 4415 4415 4415 4415 8
410 20250508 122700 206433590 4415 4415 4415 4415 0
411 20250508 122600 206433590 4415 4415 4415 4415 0
412 20250508 122500 206433590 4415 4415 4415 4415 0
413 20250508 122400 206433590 4415 4415 4415 4415 0
414 20250508 122300 206433590 4415 4415 4415 4415 252
415 20250508 122200 205321010 4445 4435 4445 4435 177
416 20250508 122100 204535915 4415 4445 4445 4415 3006
417 20250508 122000 191235605 4450 4450 4450 4450 0
418 20250508 121900 191235605 4450 4450 4450 4450 0
419 20250508 121800 191235605 4450 4450 4450 4450 252
420 20250508 121700 190114205 4445 4445 4445 4445 290
421 20250508 121600 188825155 4445 4445 4445 4445 101
422 20250508 121500 188376210 4445 4445 4445 4445 719
423 20250508 121400 185180255 4445 4445 4445 4445 0
424 20250508 121300 185180255 4445 4445 4445 4445 10
425 20250508 121200 185135805 4420 4420 4420 4420 1
426 20250508 121100 185131385 4440 4440 4440 4440 0
427 20250508 121000 185131385 4440 4440 4440 4440 362
428 20250508 120900 183524105 4440 4440 4440 4440 1
429 20250508 120800 183519665 4445 4445 4445 4445 0
430 20250508 120700 183519665 4445 4445 4445 4445 31
431 20250508 120600 183381870 4445 4435 4445 4415 1542
432 20250508 120500 176562515 4490 4460 4495 4425 862
433 20250508 120400 172697925 4470 4470 4470 4470 0
434 20250508 120300 172697925 4470 4465 4470 4465 545
435 20250508 120200 170262145 4470 4430 4470 4430 93
436 20250508 120100 169850115 4430 4430 4430 4430 0
437 20250508 120000 169850115 4430 4430 4430 4430 1
438 20250508 115900 169845685 4420 4425 4430 4420 18
439 20250508 115800 169766055 4425 4425 4425 4425 0
440 20250508 115700 169766055 4425 4425 4425 4425 0
441 20250508 115600 169766055 4425 4425 4425 4425 7
442 20250508 115500 169735080 4420 4420 4420 4420 1
443 20250508 115400 169730660 4425 4425 4425 4425 7
444 20250508 115300 169699685 4425 4425 4425 4425 0
445 20250508 115200 169699685 4425 4425 4425 4425 0
446 20250508 115100 169699685 4425 4425 4425 4425 1
447 20250508 115000 169695260 4425 4425 4425 4425 0
448 20250508 114900 169695260 4425 4415 4425 4415 22
449 20250508 114800 169598110 4425 4425 4425 4425 1
450 20250508 114700 169593685 4425 4425 4425 4425 0
451 20250508 114600 169593685 4425 4425 4425 4425 22
452 20250508 114500 169496335 4430 4430 4430 4430 1
453 20250508 114400 169491905 4415 4415 4415 4415 0
454 20250508 114300 169491905 4415 4415 4415 4415 184
455 20250508 114200 168679545 4430 4415 4430 4415 258
456 20250508 114100 167540460 4430 4420 4430 4415 101
457 20250508 114000 167094280 4415 4415 4415 4415 0
458 20250508 113900 167094280 4415 4430 4430 4415 2
459 20250508 113800 167085435 4430 4430 4430 4430 1
460 20250508 113700 167081005 4425 4425 4425 4425 98
461 20250508 113600 166647355 4425 4425 4425 4425 1
462 20250508 113500 166642930 4425 4425 4425 4425 1
463 20250508 113400 166638505 4420 4420 4420 4420 62
464 20250508 113300 166364465 4420 4420 4420 4420 70
465 20250508 113200 166055065 4420 4420 4420 4420 1
466 20250508 113100 166050645 4420 4420 4420 4420 1
467 20250508 113000 166046225 4425 4425 4425 4425 1
468 20250508 112900 166041800 4425 4425 4425 4425 0
469 20250508 112800 166041800 4425 4425 4425 4425 1
470 20250508 112700 166037375 4425 4425 4425 4425 1
471 20250508 112600 166032950 4425 4425 4425 4425 0
472 20250508 112500 166032950 4425 4425 4425 4425 1
473 20250508 112400 166028525 4400 4400 4400 4400 34
474 20250508 112300 165878925 4425 4425 4425 4425 20
475 20250508 112200 165790425 4425 4425 4425 4425 1
476 20250508 112100 165786000 4425 4425 4425 4425 1
477 20250508 112000 165781575 4425 4425 4425 4425 0
478 20250508 111900 165781575 4425 4425 4425 4425 50
479 20250508 111800 165560325 4425 4425 4425 4425 1
480 20250508 111700 165555900 4425 4420 4425 4420 231
481 20250508 111600 164534875 4420 4410 4420 4410 99
482 20250508 111500 164098275 4410 4410 4410 4380 844
483 20250508 111400 160393435 4400 4405 4410 4380 1338
484 20250508 111300 154508820 4410 4405 4415 4405 574
485 20250508 111200 151979495 4405 4415 4420 4405 501
486 20250508 111100 149771665 4420 4420 4420 4410 431
487 20250508 111000 147870270 4415 4425 4425 4415 230
488 20250508 110900 146854630 4415 4425 4425 4415 2
489 20250508 110800 146845790 4425 4425 4425 4425 3
490 20250508 110700 146832515 4425 4425 4425 4425 11
491 20250508 110600 146783840 4425 4425 4425 4425 0
492 20250508 110500 146783840 4425 4425 4425 4425 1
493 20250508 110400 146779415 4430 4430 4430 4430 46
494 20250508 110300 146575635 4430 4430 4430 4430 0
495 20250508 110200 146575635 4430 4420 4430 4410 1124
496 20250508 110100 141606320 4430 4430 4430 4430 0
497 20250508 110000 141606320 4430 4430 4430 4430 1
498 20250508 105900 141601890 4430 4405 4430 4405 381
499 20250508 105800 139923560 4430 4415 4430 4410 2382
500 20250508 105700 129416385 4430 4430 4430 4430 1
501 20250508 105600 129411955 4430 4430 4430 4430 15
502 20250508 105500 129345505 4430 4430 4430 4430 1
503 20250508 105400 129341075 4430 4420 4430 4420 843
504 20250508 105300 125610005 4420 4445 4445 4410 2547
505 20250508 105200 114341645 4430 4445 4445 4430 1367
506 20250508 105100 108282230 4445 4445 4445 4445 0
507 20250508 105000 108282230 4445 4445 4445 4445 1
508 20250508 104900 108277785 4430 4450 4450 4430 563
509 20250508 104800 105783655 4450 4450 4450 4450 0
510 20250508 104700 105783655 4450 4450 4450 4450 20
511 20250508 104600 105694655 4450 4450 4450 4450 0
512 20250508 104500 105694655 4450 4450 4450 4450 0
513 20250508 104400 105694655 4450 4450 4450 4450 0
514 20250508 104300 105694655 4450 4450 4450 4450 0
515 20250508 104200 105694655 4450 4450 4450 4450 111
516 20250508 104100 105200705 4450 4450 4450 4450 1
517 20250508 104000 105196255 4450 4450 4450 4450 0
518 20250508 103900 105196255 4450 4450 4450 4450 3
519 20250508 103800 105182905 4450 4435 4450 4430 230
520 20250508 103700 104162605 4465 4445 4465 4430 2001
521 20250508 103600 95287685 4465 4465 4465 4465 1
522 20250508 103500 95283220 4450 4450 4450 4450 663
523 20250508 103400 92332870 4465 4450 4465 4450 1216
524 20250508 103300 86921655 4470 4455 4470 4455 83
525 20250508 103200 86551875 4470 4470 4470 4470 1
526 20250508 103100 86547405 4455 4455 4455 4455 69
527 20250508 103000 86240010 4470 4455 4470 4455 237
528 20250508 102900 85183815 4475 4475 4475 4475 0
529 20250508 102800 85183815 4475 4475 4475 4475 0
530 20250508 102700 85183815 4475 4460 4475 4455 301
531 20250508 102600 83842690 4475 4460 4475 4455 100
532 20250508 102500 83396185 4475 4475 4475 4475 12
533 20250508 102400 83342485 4475 4475 4475 4475 111
534 20250508 102300 82845760 4465 4465 4465 4465 3
535 20250508 102200 82832365 4475 4460 4475 4455 108
536 20250508 102100 82351020 4475 4460 4475 4460 501
537 20250508 102000 80116545 4475 4475 4475 4475 0
538 20250508 101900 80116545 4475 4475 4475 4475 1
539 20250508 101800 80112070 4460 4465 4475 4460 243
540 20250508 101700 79027115 4475 4475 4475 4475 0
541 20250508 101600 79027115 4475 4470 4475 4470 124
542 20250508 101500 78472825 4475 4470 4475 4470 199
543 20250508 101400 77583290 4475 4475 4475 4475 7
544 20250508 101300 77551965 4475 4475 4475 4475 0
545 20250508 101200 77551965 4475 4475 4475 4475 0
546 20250508 101100 77551965 4475 4475 4475 4465 160
547 20250508 101000 76836575 4475 4475 4475 4475 28
548 20250508 100900 76711275 4475 4475 4475 4475 1
549 20250508 100800 76706800 4460 4460 4460 4460 100
550 20250508 100700 76260800 4475 4475 4475 4475 10
551 20250508 100600 76216050 4480 4460 4480 4460 11
552 20250508 100500 76166970 4485 4485 4485 4485 0
553 20250508 100400 76166970 4485 4485 4485 4485 0
554 20250508 100300 76166970 4485 4485 4485 4485 51
555 20250508 100200 75938235 4460 4460 4460 4460 0
556 20250508 100100 75938235 4460 4485 4485 4460 22
557 20250508 100000 75840065 4485 4485 4485 4485 6
558 20250508 095900 75813155 4485 4485 4485 4485 1
559 20250508 095800 75808670 4460 4460 4460 4460 265
560 20250508 095700 74626770 4495 4495 4495 4460 12
561 20250508 095600 74573180 4460 4485 4485 4460 11
562 20250508 095500 74524080 4470 4480 4480 4470 318
563 20250508 095400 73102120 4500 4500 4500 4500 0
564 20250508 095300 73102120 4500 4475 4500 4470 302
565 20250508 095200 71751815 4500 4500 4500 4500 0
566 20250508 095100 71751815 4500 4500 4500 4475 538
567 20250508 095000 69344065 4475 4495 4500 4475 55
568 20250508 094900 69096595 4500 4500 4500 4500 0
569 20250508 094800 69096595 4500 4505 4505 4480 11
570 20250508 094700 69047270 4480 4480 4480 4480 222
571 20250508 094600 68052710 4480 4480 4480 4480 10
572 20250508 094500 68007910 4485 4485 4485 4485 40
573 20250508 094400 67828510 4485 4485 4485 4485 12
574 20250508 094300 67774690 4485 4485 4485 4485 1
575 20250508 094200 67770205 4485 4470 4485 4455 1590
576 20250508 094100 60674935 4470 4470 4470 4470 0
577 20250508 094000 60674935 4470 4485 4485 4470 2092
578 20250508 093900 51301995 4485 4490 4490 4485 334
579 20250508 093800 49802340 4500 4495 4500 4495 1109
580 20250508 093700 44811890 4495 4495 4495 4495 7
581 20250508 093600 44780425 4490 4490 4490 4490 0
582 20250508 093500 44780425 4490 4490 4490 4490 248
583 20250508 093400 43666905 4485 4490 4490 4485 30
584 20250508 093300 43532230 4490 4485 4490 4485 86
585 20250508 093200 43146140 4480 4480 4480 4480 10
586 20250508 093100 43101340 4480 4485 4485 4480 122
587 20250508 093000 42554220 4485 4480 4485 4480 319
588 20250508 092900 41124525 4480 4480 4480 4480 375
589 20250508 092800 39444525 4480 4480 4480 4480 45
590 20250508 092700 39242925 4480 4480 4480 4480 354
591 20250508 092600 37657005 4480 4485 4485 4480 400
592 20250508 092500 35863070 4480 4480 4480 4480 0
593 20250508 092400 35863070 4480 4480 4480 4480 0
594 20250508 092300 35863070 4480 4480 4480 4480 1
595 20250508 092200 35858590 4510 4495 4510 4495 300
596 20250508 092100 34506130 4475 4495 4495 4475 90
597 20250508 092000 34102160 4495 4495 4495 4495 60
598 20250508 091900 33832460 4470 4495 4495 4470 2
599 20250508 091800 33823495 4470 4470 4470 4470 0
600 20250508 091700 33823495 4470 4495 4495 4470 351
601 20250508 091600 32254500 4490 4495 4495 4490 92
602 20250508 091500 31841295 4490 4490 4490 4490 0
603 20250508 091400 31841295 4490 4490 4490 4490 175
604 20250508 091300 31055545 4490 4470 4490 4465 738
605 20250508 091200 27756105 4460 4460 4460 4460 120
606 20250508 091100 27220905 4460 4465 4465 4460 100
607 20250508 091000 26774670 4455 4480 4480 4455 7
608 20250508 090900 26743335 4455 4460 4460 4450 251
609 20250508 090800 25625660 4460 4470 4470 4460 320
610 20250508 090700 24198400 4460 4460 4460 4460 2017
611 20250508 090600 15202580 4465 4475 4475 4465 179
612 20250508 090500 14402445 4475 4475 4475 4475 56
613 20250508 090400 14151845 4475 4475 4475 4475 15
614 20250508 090300 14084720 4475 4480 4480 4475 1273
615 20250508 090200 8387960 4480 4480 4480 4480 450
616 20250508 090100 6371960 4485 4495 4495 4480 1413
617 20250508 090000 31465 4495 4495 4495 4495 7