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

623
053280/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,623 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192100,212321805,4280,4280,4280,4280,4175
20250508,192000,212321805,4280,4280,4280,4280,0
20250508,191900,212321805,4280,4280,4280,4280,0
20250508,191800,212321805,4280,4280,4280,4280,0
20250508,191700,212321805,4280,4280,4280,4280,0
20250508,191600,212321805,4280,4280,4280,4280,0
20250508,191500,212321805,4280,4280,4280,4280,0
20250508,191400,212321805,4280,4280,4280,4280,0
20250508,191300,212321805,4280,4280,4280,4280,0
20250508,191200,212321805,4280,4280,4280,4280,0
20250508,191100,212321805,4280,4280,4280,4280,0
20250508,191000,212321805,4280,4280,4280,4280,0
20250508,190900,212321805,4280,4280,4280,4280,0
20250508,190800,212321805,4280,4280,4280,4280,0
20250508,190700,212321805,4280,4280,4280,4280,0
20250508,190600,212321805,4280,4280,4280,4280,0
20250508,190500,212321805,4280,4280,4280,4280,0
20250508,190400,212321805,4280,4280,4280,4280,0
20250508,190300,212321805,4280,4280,4280,4280,0
20250508,190200,212321805,4280,4280,4280,4280,0
20250508,190100,212321805,4280,4280,4280,4280,0
20250508,190000,212321805,4280,4280,4280,4280,0
20250508,185900,212321805,4280,4280,4280,4280,0
20250508,185800,212321805,4280,4280,4280,4280,0
20250508,185700,212321805,4280,4280,4280,4280,0
20250508,185600,212321805,4280,4280,4280,4280,0
20250508,185500,212321805,4280,4280,4280,4280,0
20250508,185400,212321805,4280,4280,4280,4280,0
20250508,185300,212321805,4280,4280,4280,4280,0
20250508,185200,212321805,4280,4280,4280,4280,0
20250508,185100,212321805,4280,4280,4280,4280,4175
20250508,185000,212321805,4280,4280,4280,4280,0
20250508,184900,212321805,4280,4280,4280,4280,0
20250508,184800,212321805,4280,4280,4280,4280,0
20250508,184700,212321805,4280,4280,4280,4280,0
20250508,184600,212321805,4280,4280,4280,4280,0
20250508,184500,212321805,4280,4280,4280,4280,0
20250508,184400,212321805,4280,4280,4280,4280,0
20250508,184300,212321805,4280,4280,4280,4280,0
20250508,184200,212321805,4280,4280,4280,4280,0
20250508,184100,212321805,4280,4280,4280,4280,0
20250508,184000,212321805,4280,4280,4280,4280,0
20250508,183900,212321805,4280,4280,4280,4280,0
20250508,183800,212321805,4280,4280,4280,4280,0
20250508,183700,212321805,4280,4280,4280,4280,0
20250508,183600,212321805,4280,4280,4280,4280,0
20250508,183500,212321805,4280,4280,4280,4280,0
20250508,183400,212321805,4280,4280,4280,4280,0
20250508,183300,212321805,4280,4280,4280,4280,0
20250508,183200,212321805,4280,4280,4280,4280,0
20250508,183100,212321805,4280,4280,4280,4280,0
20250508,183000,212321805,4280,4280,4280,4280,0
20250508,182900,212321805,4280,4280,4280,4280,0
20250508,182800,212321805,4280,4280,4280,4280,0
20250508,182700,212321805,4280,4280,4280,4280,0
20250508,182600,212321805,4280,4280,4280,4280,0
20250508,182500,212321805,4280,4280,4280,4280,0
20250508,182400,212321805,4280,4280,4280,4280,0
20250508,182300,212321805,4280,4280,4280,4280,0
20250508,182200,212321805,4280,4280,4280,4280,0
20250508,182100,212321805,4280,4280,4280,4280,4175
20250508,182000,212321805,4280,4280,4280,4280,0
20250508,181900,212321805,4280,4280,4280,4280,0
20250508,181800,212321805,4280,4280,4280,4280,0
20250508,181700,212321805,4280,4280,4280,4280,0
20250508,181600,212321805,4280,4280,4280,4280,0
20250508,181500,212321805,4280,4280,4280,4280,0
20250508,181400,212321805,4280,4280,4280,4280,0
20250508,181300,212321805,4280,4280,4280,4280,0
20250508,181200,212321805,4280,4280,4280,4280,0
20250508,181100,212321805,4280,4280,4280,4280,0
20250508,181000,212321805,4280,4280,4280,4280,0
20250508,180900,212321805,4280,4280,4280,4280,0
20250508,180800,212321805,4280,4280,4280,4280,0
20250508,180700,212321805,4280,4280,4280,4280,0
20250508,180600,212321805,4280,4280,4280,4280,0
20250508,180500,212321805,4280,4280,4280,4280,0
20250508,180400,212321805,4280,4280,4280,4280,0
20250508,180300,212321805,4280,4280,4280,4280,0
20250508,180200,212321805,4280,4280,4280,4280,0
20250508,180100,212321805,4280,4280,4280,4280,0
20250508,180000,212321805,4280,4280,4280,4280,0
20250508,175900,212321805,4280,4280,4280,4280,0
20250508,175800,212321805,4280,4280,4280,4280,0
20250508,175700,212321805,4280,4280,4280,4280,0
20250508,175600,212321805,4280,4280,4280,4280,0
20250508,175500,212321805,4280,4280,4280,4280,0
20250508,175400,212321805,4280,4280,4280,4280,0
20250508,175300,212321805,4280,4280,4280,4280,0
20250508,175200,212321805,4280,4280,4280,4280,0
20250508,175100,212321805,4280,4280,4280,4280,4175
20250508,175000,212321805,4280,4280,4280,4280,0
20250508,174900,212321805,4280,4280,4280,4280,0
20250508,174800,212321805,4280,4280,4280,4280,0
20250508,174700,212321805,4280,4280,4280,4280,0
20250508,174600,212321805,4280,4280,4280,4280,0
20250508,174500,212321805,4280,4280,4280,4280,0
20250508,174400,212321805,4280,4280,4280,4280,0
20250508,174300,212321805,4280,4280,4280,4280,0
20250508,174200,212321805,4280,4280,4280,4280,0
20250508,174100,212321805,4280,4280,4280,4280,0
20250508,174000,212321805,4280,4280,4280,4280,0
20250508,173900,212321805,4280,4280,4280,4280,0
20250508,173800,212321805,4280,4280,4280,4280,0
20250508,173700,212321805,4280,4280,4280,4280,0
20250508,173600,212321805,4280,4280,4280,4280,0
20250508,173500,212321805,4280,4280,4280,4280,0
20250508,173400,212321805,4280,4280,4280,4280,0
20250508,173300,212321805,4280,4280,4280,4280,0
20250508,173200,212321805,4280,4280,4280,4280,0
20250508,173100,212321805,4280,4280,4280,4280,0
20250508,173000,212321805,4280,4280,4280,4280,0
20250508,172900,212321805,4280,4280,4280,4280,0
20250508,172800,212321805,4280,4280,4280,4280,0
20250508,172700,212321805,4280,4280,4280,4280,0
20250508,172600,212321805,4280,4280,4280,4280,0
20250508,172500,212321805,4280,4280,4280,4280,0
20250508,172400,212321805,4280,4280,4280,4280,0
20250508,172300,212321805,4280,4280,4280,4280,0
20250508,172200,212321805,4280,4280,4280,4280,0
20250508,172100,212321805,4280,4280,4280,4280,4175
20250508,172000,212321805,4280,4280,4280,4280,0
20250508,171900,212321805,4280,4280,4280,4280,0
20250508,171800,212321805,4280,4280,4280,4280,0
20250508,171700,212321805,4280,4280,4280,4280,0
20250508,171600,212321805,4280,4280,4280,4280,0
20250508,171500,212321805,4280,4280,4280,4280,0
20250508,171400,212321805,4280,4280,4280,4280,0
20250508,171300,212321805,4280,4280,4280,4280,0
20250508,171200,212321805,4280,4280,4280,4280,0
20250508,171100,212321805,4280,4280,4280,4280,0
20250508,171000,212321805,4280,4280,4280,4280,0
20250508,170900,212321805,4280,4280,4280,4280,0
20250508,170800,212321805,4280,4280,4280,4280,0
20250508,170700,212321805,4280,4280,4280,4280,0
20250508,170600,212321805,4280,4280,4280,4280,0
20250508,170500,212321805,4280,4280,4280,4280,0
20250508,170400,212321805,4280,4280,4280,4280,0
20250508,170300,212321805,4280,4280,4280,4280,0
20250508,170200,212321805,4280,4280,4280,4280,0
20250508,170100,212321805,4280,4280,4280,4280,0
20250508,170000,212321805,4280,4280,4280,4280,0
20250508,165900,212321805,4280,4280,4280,4280,0
20250508,165800,212321805,4280,4280,4280,4280,0
20250508,165700,212321805,4280,4280,4280,4280,0
20250508,165600,212321805,4280,4280,4280,4280,0
20250508,165500,212321805,4280,4280,4280,4280,0
20250508,165400,212321805,4280,4280,4280,4280,0
20250508,165300,212321805,4280,4280,4280,4280,0
20250508,165200,212321805,4280,4280,4280,4280,0
20250508,165100,212321805,4280,4280,4280,4280,4175
20250508,165000,212321805,4280,4280,4280,4280,0
20250508,164900,212321805,4280,4280,4280,4280,0
20250508,164800,212321805,4280,4280,4280,4280,0
20250508,164700,212321805,4280,4280,4280,4280,0
20250508,164600,212321805,4280,4280,4280,4280,0
20250508,164500,212321805,4280,4280,4280,4280,0
20250508,164400,212321805,4280,4280,4280,4280,0
20250508,164300,212321805,4280,4280,4280,4280,0
20250508,164200,212321805,4280,4280,4280,4280,0
20250508,164100,212321805,4280,4280,4280,4280,0
20250508,164000,212321805,4280,4280,4280,4280,0
20250508,163900,212321805,4280,4280,4280,4280,0
20250508,163800,212321805,4280,4280,4280,4280,0
20250508,163700,212321805,4280,4280,4280,4280,0
20250508,163600,212321805,4280,4280,4280,4280,0
20250508,163500,212321805,4280,4280,4280,4280,0
20250508,163400,212321805,4280,4280,4280,4280,0
20250508,163300,212321805,4280,4280,4280,4280,0
20250508,163200,212321805,4280,4280,4280,4280,0
20250508,163100,212321805,4280,4280,4280,4280,0
20250508,163000,212321805,4280,4280,4280,4280,0
20250508,162900,212321805,4280,4280,4280,4280,0
20250508,162800,212321805,4280,4280,4280,4280,0
20250508,162700,212321805,4280,4280,4280,4280,0
20250508,162600,212321805,4280,4280,4280,4280,0
20250508,162500,212321805,4280,4280,4280,4280,0
20250508,162400,212321805,4280,4280,4280,4280,0
20250508,162300,212321805,4280,4280,4280,4280,0
20250508,162200,212321805,4280,4280,4280,4280,0
20250508,162100,212321805,4280,4280,4280,4280,4175
20250508,162000,212321805,4280,4280,4280,4280,0
20250508,161900,212321805,4280,4280,4280,4280,0
20250508,161800,212321805,4280,4280,4280,4280,0
20250508,161700,212321805,4280,4280,4280,4280,0
20250508,161600,212321805,4280,4280,4280,4280,0
20250508,161500,212321805,4280,4280,4280,4280,0
20250508,161400,212321805,4280,4280,4280,4280,0
20250508,161300,212321805,4280,4280,4280,4280,0
20250508,161200,212321805,4280,4280,4280,4280,0
20250508,161100,212321805,4280,4280,4280,4280,0
20250508,161000,212321805,4280,4280,4280,4280,0
20250508,160900,212321805,4280,4280,4280,4280,0
20250508,160800,212321805,4280,4280,4280,4280,0
20250508,160700,212321805,4280,4280,4280,4280,0
20250508,160600,212321805,4280,4280,4280,4280,0
20250508,160500,212321805,4280,4280,4280,4280,0
20250508,160400,212321805,4280,4280,4280,4280,0
20250508,160300,212321805,4280,4280,4280,4280,0
20250508,160200,212321805,4280,4280,4280,4280,0
20250508,160100,212321805,4280,4280,4280,4280,0
20250508,160000,212321805,4280,4280,4280,4280,0
20250508,155900,212321805,4280,4280,4280,4280,0
20250508,155800,212321805,4280,4280,4280,4280,0
20250508,155700,212321805,4280,4280,4280,4280,0
20250508,155600,212321805,4280,4280,4280,4280,0
20250508,155500,212321805,4280,4280,4280,4280,0
20250508,155400,212321805,4280,4280,4280,4280,0
20250508,155300,212321805,4280,4280,4280,4280,0
20250508,155200,212321805,4280,4280,4280,4280,0
20250508,155100,212321805,4280,4280,4280,4280,4175
20250508,155000,212321805,4280,4280,4280,4280,0
20250508,154900,212321805,4280,4280,4280,4280,0
20250508,154800,212321805,4280,4280,4280,4280,0
20250508,154700,212321805,4280,4280,4280,4280,0
20250508,154600,212321805,4280,4280,4280,4280,0
20250508,154500,212321805,4280,4280,4280,4280,0
20250508,154400,212321805,4280,4280,4280,4280,0
20250508,154300,212321805,4280,4280,4280,4280,0
20250508,154200,212321805,4280,4280,4280,4280,0
20250508,154100,212321805,4280,4280,4280,4280,0
20250508,154000,212321805,4280,4280,4280,4280,0
20250508,153900,212321805,4280,4280,4280,4280,0
20250508,153800,212321805,4280,4280,4280,4280,0
20250508,153700,212321805,4280,4280,4280,4280,0
20250508,153600,212321805,4280,4280,4280,4280,0
20250508,153500,212321805,4280,4280,4280,4280,0
20250508,153400,212321805,4280,4280,4280,4280,0
20250508,153300,212321805,4280,4280,4280,4280,0
20250508,153200,212321805,4280,4280,4280,4280,0
20250508,153100,212321805,4280,4280,4280,4280,0
20250508,153000,212321805,4280,4280,4280,4280,4175
20250508,152900,194452805,4245,4245,4245,4245,0
20250508,152800,194452805,4245,4245,4245,4245,0
20250508,152700,194452805,4245,4245,4245,4245,0
20250508,152600,194452805,4245,4245,4245,4245,0
20250508,152500,194452805,4245,4245,4245,4245,0
20250508,152400,194452805,4245,4245,4245,4245,0
20250508,152300,194452805,4245,4245,4245,4245,0
20250508,152200,194452805,4245,4245,4245,4245,0
20250508,152100,194452805,4245,4245,4245,4245,0
20250508,152000,194452805,4245,4245,4245,4245,0
20250508,151900,194452805,4245,4265,4265,4245,2
20250508,151800,194444295,4250,4250,4250,4250,0
20250508,151700,194444295,4250,4250,4250,4250,167
20250508,151600,193734545,4265,4265,4265,4265,0
20250508,151500,193734545,4265,4265,4265,4265,1
20250508,151400,193730280,4260,4260,4260,4260,0
20250508,151300,193730280,4260,4260,4260,4260,0
20250508,151200,193730280,4260,4260,4260,4255,685
20250508,151100,190815555,4265,4265,4265,4265,10
20250508,151000,190772905,4270,4255,4270,4250,650
20250508,150900,188006465,4250,4250,4250,4250,0
20250508,150800,188006465,4250,4250,4250,4250,0
20250508,150700,188006465,4250,4250,4250,4250,0
20250508,150600,188006465,4250,4250,4250,4250,0
20250508,150500,188006465,4250,4250,4250,4250,101
20250508,150400,187577215,4240,4240,4240,4240,0
20250508,150300,187577215,4240,4240,4240,4240,0
20250508,150200,187577215,4240,4250,4255,4240,1277
20250508,150100,182149440,4250,4240,4250,4240,2454
20250508,150000,171743620,4235,4235,4235,4235,0
20250508,145900,171743620,4235,4235,4235,4235,0
20250508,145800,171743620,4235,4240,4240,4235,836
20250508,145700,168200320,4240,4240,4240,4240,0
20250508,145600,168200320,4240,4240,4240,4240,0
20250508,145500,168200320,4240,4240,4240,4240,692
20250508,145400,165266240,4240,4240,4240,4240,45
20250508,145300,165075440,4245,4245,4245,4245,1
20250508,145200,165071195,4245,4245,4245,4245,0
20250508,145100,165071195,4245,4245,4245,4245,102
20250508,145000,164638205,4240,4240,4240,4240,0
20250508,144900,164638205,4240,4240,4240,4240,738
20250508,144800,161509085,4240,4240,4240,4240,255
20250508,144700,160427885,4245,4245,4245,4245,0
20250508,144600,160427885,4245,4245,4245,4245,0
20250508,144500,160427885,4245,4245,4245,4245,13
20250508,144400,160372700,4245,4245,4245,4245,2
20250508,144300,160364210,4235,4235,4235,4235,0
20250508,144200,160364210,4235,4235,4235,4235,0
20250508,144100,160364210,4235,4235,4235,4235,0
20250508,144000,160364210,4235,4235,4235,4235,0
20250508,143900,160364210,4235,4240,4240,4235,1772
20250508,143800,152850940,4240,4240,4240,4240,0
20250508,143700,152850940,4240,4240,4240,4240,229
20250508,143600,151879980,4240,4240,4240,4240,916
20250508,143500,147996140,4240,4240,4240,4240,377
20250508,143400,146397660,4240,4240,4240,4240,0
20250508,143300,146397660,4240,4240,4240,4240,0
20250508,143200,146397660,4240,4240,4240,4240,0
20250508,143100,146397660,4240,4240,4240,4235,459
20250508,143000,144451505,4240,4240,4240,4240,458
20250508,142900,142509585,4240,4240,4240,4240,394
20250508,142800,140839025,4240,4240,4240,4240,0
20250508,142700,140839025,4240,4240,4240,4240,0
20250508,142600,140839025,4240,4240,4240,4240,0
20250508,142500,140839025,4240,4240,4240,4240,60
20250508,142400,140584625,4240,4240,4240,4240,4
20250508,142300,140567665,4240,4240,4240,4240,0
20250508,142200,140567665,4240,4240,4240,4240,916
20250508,142100,136683825,4240,4235,4240,4235,809
20250508,142000,133255665,4240,4240,4240,4240,1
20250508,141900,133251425,4235,4235,4235,4235,1
20250508,141800,133247190,4230,4230,4230,4230,0
20250508,141700,133247190,4230,4230,4230,4230,0
20250508,141600,133247190,4230,4230,4230,4230,0
20250508,141500,133247190,4230,4230,4230,4230,0
20250508,141400,133247190,4230,4230,4230,4230,0
20250508,141300,133247190,4230,4230,4230,4230,0
20250508,141200,133247190,4230,4235,4235,4230,121
20250508,141100,132735175,4230,4230,4230,4230,0
20250508,141000,132735175,4230,4230,4230,4230,0
20250508,140900,132735175,4230,4230,4230,4230,0
20250508,140800,132735175,4230,4230,4230,4230,0
20250508,140700,132735175,4230,4230,4230,4230,0
20250508,140600,132735175,4230,4230,4230,4230,0
20250508,140500,132735175,4230,4235,4235,4230,145
20250508,140400,132121800,4230,4230,4230,4230,0
20250508,140300,132121800,4230,4230,4230,4230,1
20250508,140200,132117570,4230,4230,4230,4230,0
20250508,140100,132117570,4230,4230,4230,4230,0
20250508,140000,132117570,4230,4230,4230,4230,400
20250508,135900,130425570,4235,4235,4235,4235,0
20250508,135800,130425570,4235,4235,4235,4235,0
20250508,135700,130425570,4235,4235,4235,4235,9
20250508,135600,130387455,4240,4240,4240,4240,0
20250508,135500,130387455,4240,4240,4240,4240,0
20250508,135400,130387455,4240,4240,4240,4240,0
20250508,135300,130387455,4240,4240,4240,4240,0
20250508,135200,130387455,4240,4235,4240,4235,51
20250508,135100,130171220,4240,4240,4240,4240,0
20250508,135000,130171220,4240,4240,4240,4240,0
20250508,134900,130171220,4240,4240,4240,4240,50
20250508,134800,129959220,4230,4230,4230,4230,0
20250508,134700,129959220,4230,4230,4230,4230,14
20250508,134600,129900000,4230,4230,4230,4230,0
20250508,134500,129900000,4230,4230,4230,4230,300
20250508,134400,128631000,4225,4225,4225,4225,0
20250508,134300,128631000,4225,4235,4235,4225,494
20250508,134200,126542610,4240,4240,4240,4240,0
20250508,134100,126542610,4240,4240,4240,4240,0
20250508,134000,126542610,4240,4240,4240,4240,0
20250508,133900,126542610,4240,4240,4240,4240,0
20250508,133800,126542610,4240,4240,4240,4240,0
20250508,133700,126542610,4240,4240,4240,4240,0
20250508,133600,126542610,4240,4240,4240,4240,0
20250508,133500,126542610,4240,4240,4240,4240,0
20250508,133400,126542610,4240,4240,4240,4240,0
20250508,133300,126542610,4240,4240,4240,4240,12
20250508,133200,126491730,4240,4240,4240,4240,0
20250508,133100,126491730,4240,4240,4240,4240,1
20250508,133000,126487490,4240,4240,4240,4240,0
20250508,132900,126487490,4240,4240,4240,4240,18
20250508,132800,126411170,4230,4230,4230,4230,0
20250508,132700,126411170,4230,4230,4230,4230,475
20250508,132600,124401920,4230,4235,4235,4230,999
20250508,132500,120175900,4235,4235,4235,4235,0
20250508,132400,120175900,4235,4235,4235,4235,0
20250508,132300,120175900,4235,4240,4240,4235,948
20250508,132200,116161065,4240,4240,4240,4240,0
20250508,132100,116161065,4240,4240,4240,4240,0
20250508,132000,116161065,4240,4240,4240,4240,0
20250508,131900,116161065,4240,4240,4240,4240,0
20250508,131800,116161065,4240,4240,4240,4240,0
20250508,131700,116161065,4240,4240,4240,4240,0
20250508,131600,116161065,4240,4240,4240,4240,0
20250508,131500,116161065,4240,4240,4240,4240,0
20250508,131400,116161065,4240,4240,4240,4240,0
20250508,131300,116161065,4240,4240,4240,4240,0
20250508,131200,116161065,4240,4240,4240,4240,0
20250508,131100,116161065,4240,4240,4240,4240,1
20250508,131000,116156825,4240,4240,4240,4240,0
20250508,130900,116156825,4240,4240,4240,4240,0
20250508,130800,116156825,4240,4240,4240,4240,0
20250508,130700,116156825,4240,4240,4240,4240,0
20250508,130600,116156825,4240,4240,4240,4240,0
20250508,130500,116156825,4240,4240,4240,4240,0
20250508,130400,116156825,4240,4240,4240,4240,0
20250508,130300,116156825,4240,4240,4240,4240,0
20250508,130200,116156825,4240,4240,4240,4240,0
20250508,130100,116156825,4240,4240,4240,4240,0
20250508,130000,116156825,4240,4240,4240,4240,5
20250508,125900,116135625,4240,4240,4240,4240,0
20250508,125800,116135625,4240,4240,4240,4240,0
20250508,125700,116135625,4240,4240,4240,4240,0
20250508,125600,116135625,4240,4240,4240,4240,1
20250508,125500,116131385,4240,4240,4240,4240,0
20250508,125400,116131385,4240,4240,4240,4240,0
20250508,125300,116131385,4240,4240,4240,4240,0
20250508,125200,116131385,4240,4240,4240,4240,587
20250508,125100,113642505,4240,4240,4240,4240,430
20250508,125000,111819305,4240,4240,4240,4240,0
20250508,124900,111819305,4240,4240,4240,4240,0
20250508,124800,111819305,4240,4240,4240,4240,0
20250508,124700,111819305,4240,4240,4240,4240,0
20250508,124600,111819305,4240,4240,4240,4240,0
20250508,124500,111819305,4240,4240,4240,4240,0
20250508,124400,111819305,4240,4240,4240,4240,0
20250508,124300,111819305,4240,4240,4240,4240,71
20250508,124200,111518265,4240,4240,4240,4240,100
20250508,124100,111094265,4235,4235,4235,4235,0
20250508,124000,111094265,4235,4235,4235,4235,0
20250508,123900,111094265,4235,4235,4235,4235,0
20250508,123800,111094265,4235,4235,4235,4235,811
20250508,123700,107659680,4240,4240,4240,4240,172
20250508,123600,106930400,4240,4240,4240,4240,0
20250508,123500,106930400,4240,4240,4240,4240,166
20250508,123400,106226560,4240,4240,4240,4240,6
20250508,123300,106201120,4240,4240,4240,4240,0
20250508,123200,106201120,4240,4240,4240,4240,247
20250508,123100,105153840,4240,4240,4240,4240,0
20250508,123000,105153840,4240,4240,4240,4240,1
20250508,122900,105149600,4235,4235,4235,4235,0
20250508,122800,105149600,4235,4235,4235,4235,0
20250508,122700,105149600,4235,4235,4235,4235,0
20250508,122600,105149600,4235,4235,4235,4235,0
20250508,122500,105149600,4235,4235,4235,4235,0
20250508,122400,105149600,4235,4235,4235,4235,0
20250508,122300,105149600,4235,4235,4235,4235,213
20250508,122200,104247545,4235,4235,4235,4235,0
20250508,122100,104247545,4235,4235,4235,4235,0
20250508,122000,104247545,4235,4235,4235,4235,0
20250508,121900,104247545,4235,4235,4235,4235,6
20250508,121800,104222135,4235,4235,4235,4235,0
20250508,121700,104222135,4235,4235,4235,4235,0
20250508,121600,104222135,4235,4235,4235,4235,0
20250508,121500,104222135,4235,4235,4235,4235,0
20250508,121400,104222135,4235,4235,4235,4235,0
20250508,121300,104222135,4235,4235,4235,4235,0
20250508,121200,104222135,4235,4235,4235,4235,0
20250508,121100,104222135,4235,4235,4235,4235,0
20250508,121000,104222135,4235,4235,4235,4235,0
20250508,120900,104222135,4235,4235,4235,4235,0
20250508,120800,104222135,4235,4235,4235,4235,0
20250508,120700,104222135,4235,4235,4235,4235,0
20250508,120600,104222135,4235,4235,4235,4235,0
20250508,120500,104222135,4235,4235,4235,4235,0
20250508,120400,104222135,4235,4235,4235,4235,0
20250508,120300,104222135,4235,4235,4235,4235,0
20250508,120200,104222135,4235,4235,4235,4235,0
20250508,120100,104222135,4235,4235,4235,4235,0
20250508,120000,104222135,4235,4235,4235,4235,98
20250508,115900,103807105,4235,4235,4235,4235,1
20250508,115800,103802870,4235,4235,4235,4235,0
20250508,115700,103802870,4235,4235,4235,4235,0
20250508,115600,103802870,4235,4235,4235,4235,0
20250508,115500,103802870,4235,4235,4235,4235,1
20250508,115400,103798635,4235,4235,4235,4235,0
20250508,115300,103798635,4235,4235,4235,4235,0
20250508,115200,103798635,4235,4235,4235,4235,0
20250508,115100,103798635,4235,4235,4235,4235,0
20250508,115000,103798635,4235,4235,4235,4235,0
20250508,114900,103798635,4235,4235,4235,4235,0
20250508,114800,103798635,4235,4235,4235,4235,0
20250508,114700,103798635,4235,4235,4235,4235,0
20250508,114600,103798635,4235,4235,4235,4235,0
20250508,114500,103798635,4235,4235,4235,4235,0
20250508,114400,103798635,4235,4235,4235,4235,40
20250508,114300,103629235,4235,4235,4235,4235,0
20250508,114200,103629235,4235,4235,4235,4235,0
20250508,114100,103629235,4235,4235,4235,4235,0
20250508,114000,103629235,4235,4235,4235,4235,0
20250508,113900,103629235,4235,4235,4235,4235,0
20250508,113800,103629235,4235,4235,4235,4235,1
20250508,113700,103625000,4240,4240,4240,4240,0
20250508,113600,103625000,4240,4240,4240,4240,0
20250508,113500,103625000,4240,4240,4240,4240,0
20250508,113400,103625000,4240,4240,4240,4240,0
20250508,113300,103625000,4240,4240,4240,4240,2368
20250508,113200,93584680,4240,4240,4240,4240,0
20250508,113100,93584680,4240,4240,4240,4240,0
20250508,113000,93584680,4240,4240,4240,4240,100
20250508,112900,93160680,4240,4240,4240,4240,1
20250508,112800,93156440,4240,4240,4240,4240,3
20250508,112700,93143720,4240,4240,4240,4240,0
20250508,112600,93143720,4240,4240,4240,4240,0
20250508,112500,93143720,4240,4240,4240,4240,1
20250508,112400,93139480,4240,4240,4240,4240,1
20250508,112300,93135240,4230,4230,4230,4230,348
20250508,112200,91663200,4235,4240,4240,4235,580
20250508,112100,89206895,4240,4240,4240,4240,1
20250508,112000,89202655,4240,4240,4240,4240,0
20250508,111900,89202655,4240,4240,4240,4240,0
20250508,111800,89202655,4240,4240,4240,4240,342
20250508,111700,87752575,4250,4250,4250,4250,1
20250508,111600,87748325,4250,4250,4250,4250,1
20250508,111500,87744075,4240,4240,4240,4240,0
20250508,111400,87744075,4240,4240,4240,4240,0
20250508,111300,87744075,4240,4240,4240,4240,0
20250508,111200,87744075,4240,4240,4240,4240,0
20250508,111100,87744075,4240,4240,4240,4240,0
20250508,111000,87744075,4240,4240,4240,4240,0
20250508,110900,87744075,4240,4240,4240,4240,0
20250508,110800,87744075,4240,4240,4240,4240,48
20250508,110700,87540555,4240,4240,4240,4240,0
20250508,110600,87540555,4240,4240,4240,4240,0
20250508,110500,87540555,4240,4240,4240,4240,0
20250508,110400,87540555,4240,4240,4240,4240,0
20250508,110300,87540555,4240,4240,4240,4240,0
20250508,110200,87540555,4240,4240,4240,4240,1
20250508,110100,87536315,4235,4235,4235,4235,0
20250508,110000,87536315,4235,4235,4235,4235,0
20250508,105900,87536315,4235,4235,4235,4235,0
20250508,105800,87536315,4235,4250,4250,4235,12
20250508,105700,87485345,4250,4250,4250,4250,160
20250508,105600,86805345,4250,4250,4250,4250,0
20250508,105500,86805345,4250,4250,4250,4250,11
20250508,105400,86758595,4245,4245,4245,4245,0
20250508,105300,86758595,4245,4245,4245,4245,144
20250508,105200,86147315,4250,4250,4250,4250,1
20250508,105100,86143065,4245,4245,4245,4245,0
20250508,105000,86143065,4245,4245,4245,4245,0
20250508,104900,86143065,4245,4245,4245,4245,128
20250508,104800,85599705,4245,4245,4245,4235,1870
20250508,104700,77672325,4250,4250,4250,4250,0
20250508,104600,77672325,4250,4250,4250,4250,1
20250508,104500,77668075,4250,4250,4250,4250,180
20250508,104400,76903075,4250,4250,4250,4250,0
20250508,104300,76903075,4250,4250,4250,4250,0
20250508,104200,76903075,4250,4250,4250,4250,230
20250508,104100,75925575,4245,4245,4245,4245,57
20250508,104000,75683610,4250,4250,4250,4250,0
20250508,103900,75683610,4250,4250,4250,4250,0
20250508,103800,75683610,4250,4250,4250,4250,720
20250508,103700,72623610,4245,4245,4245,4245,0
20250508,103600,72623610,4245,4245,4245,4245,0
20250508,103500,72623610,4245,4245,4245,4245,1
20250508,103400,72619365,4250,4250,4250,4250,0
20250508,103300,72619365,4250,4250,4250,4250,1
20250508,103200,72615115,4245,4245,4245,4245,0
20250508,103100,72615115,4245,4245,4245,4245,147
20250508,103000,71991100,4250,4245,4250,4245,2125
20250508,102900,62960850,4245,4245,4245,4245,0
20250508,102800,62960850,4245,4245,4245,4245,56
20250508,102700,62723130,4240,4240,4240,4240,0
20250508,102600,62723130,4240,4240,4240,4240,0
20250508,102500,62723130,4240,4240,4240,4240,0
20250508,102400,62723130,4240,4240,4240,4240,847
20250508,102300,59131850,4250,4250,4250,4250,0
20250508,102200,59131850,4250,4250,4250,4250,0
20250508,102100,59131850,4250,4250,4250,4250,0
20250508,102000,59131850,4250,4250,4250,4250,0
20250508,101900,59131850,4250,4250,4250,4250,0
20250508,101800,59131850,4250,4250,4250,4250,0
20250508,101700,59131850,4250,4250,4250,4250,0
20250508,101600,59131850,4250,4250,4250,4250,0
20250508,101500,59131850,4250,4250,4250,4250,1
20250508,101400,59127600,4255,4255,4255,4255,0
20250508,101300,59127600,4255,4255,4255,4255,0
20250508,101200,59127600,4255,4255,4255,4255,0
20250508,101100,59127600,4255,4255,4255,4255,0
20250508,101000,59127600,4255,4255,4255,4255,1
20250508,100900,59123345,4250,4250,4250,4250,30
20250508,100800,58995845,4250,4250,4250,4250,0
20250508,100700,58995845,4250,4250,4250,4250,0
20250508,100600,58995845,4250,4250,4250,4250,100
20250508,100500,58570845,4250,4250,4250,4250,162
20250508,100400,57882345,4250,4240,4250,4240,2700
20250508,100300,46410870,4235,4240,4240,4235,2
20250508,100200,46402395,4240,4235,4240,4235,165
20250508,100100,45703605,4235,4235,4235,4235,0
20250508,100000,45703605,4235,4240,4240,4235,25
20250508,095900,45597705,4235,4235,4235,4235,1
20250508,095800,45593470,4235,4240,4240,4235,136
20250508,095700,45017455,4240,4240,4240,4240,95
20250508,095600,44614655,4240,4240,4240,4240,20
20250508,095500,44529855,4240,4240,4240,4240,418
20250508,095400,42757535,4240,4240,4240,4240,26
20250508,095300,42647295,4240,4240,4240,4240,16
20250508,095200,42579455,4240,4240,4240,4240,108
20250508,095100,42121535,4235,4235,4235,4235,0
20250508,095000,42121535,4235,4235,4235,4235,0
20250508,094900,42121535,4235,4235,4235,4235,0
20250508,094800,42121535,4235,4235,4235,4235,0
20250508,094700,42121535,4235,4235,4235,4235,0
20250508,094600,42121535,4235,4235,4235,4235,119
20250508,094500,41617570,4240,4240,4240,4240,4
20250508,094400,41600610,4235,4235,4235,4235,1
20250508,094300,41596375,4240,4240,4240,4240,3
20250508,094200,41583655,4240,4240,4240,4240,0
20250508,094100,41583655,4240,4240,4240,4240,438
20250508,094000,39726535,4235,4235,4235,4235,0
20250508,093900,39726535,4235,4240,4240,4235,90
20250508,093800,39344955,4240,4235,4240,4235,159
20250508,093700,38671585,4235,4235,4235,4235,648
20250508,093600,35927305,4235,4235,4235,4235,10
20250508,093500,35884955,4240,4240,4240,4240,0
20250508,093400,35884955,4240,4240,4240,4240,0
20250508,093300,35884955,4240,4240,4240,4240,4
20250508,093200,35867995,4240,4240,4240,4240,0
20250508,093100,35867995,4240,4240,4240,4240,118
20250508,093000,35367675,4235,4235,4235,4235,457
20250508,092900,33432280,4235,4235,4235,4235,41
20250508,092800,33258645,4235,4235,4235,4235,0
20250508,092700,33258645,4235,4235,4235,4235,1
20250508,092600,33254410,4235,4235,4235,4235,0
20250508,092500,33254410,4235,4235,4235,4235,10
20250508,092400,33212060,4220,4240,4240,4215,2002
20250508,092300,24762300,4250,4250,4250,4250,0
20250508,092200,24762300,4250,4250,4250,4250,0
20250508,092100,24762300,4250,4250,4250,4250,0
20250508,092000,24762300,4250,4250,4250,4250,243
20250508,091900,23729550,4245,4245,4245,4245,343
20250508,091800,22273515,4240,4245,4245,4240,77
20250508,091700,21946835,4245,4245,4245,4245,0
20250508,091600,21946835,4245,4245,4245,4245,0
20250508,091500,21946835,4245,4245,4245,4245,72
20250508,091400,21641195,4240,4240,4240,4240,1
20250508,091300,21636955,4225,4225,4225,4225,0
20250508,091200,21636955,4225,4225,4225,4225,0
20250508,091100,21636955,4225,4225,4225,4225,0
20250508,091000,21636955,4225,4230,4230,4225,132
20250508,090900,21079200,4250,4250,4250,4250,0
20250508,090800,21079200,4250,4250,4250,4250,0
20250508,090700,21079200,4250,4240,4250,4240,357
20250508,090600,19562190,4240,4240,4240,4240,0
20250508,090500,19562190,4240,4240,4240,4240,0
20250508,090400,19562190,4240,4235,4245,4235,202
20250508,090300,18705650,4220,4220,4220,4220,0
20250508,090200,18705650,4220,4225,4225,4220,800
20250508,090100,15329315,4255,4255,4255,4255,0
20250508,090000,15329315,4255,4215,4255,4215,3627
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192100 212321805 4280 4280 4280 4280 4175
3 20250508 192000 212321805 4280 4280 4280 4280 0
4 20250508 191900 212321805 4280 4280 4280 4280 0
5 20250508 191800 212321805 4280 4280 4280 4280 0
6 20250508 191700 212321805 4280 4280 4280 4280 0
7 20250508 191600 212321805 4280 4280 4280 4280 0
8 20250508 191500 212321805 4280 4280 4280 4280 0
9 20250508 191400 212321805 4280 4280 4280 4280 0
10 20250508 191300 212321805 4280 4280 4280 4280 0
11 20250508 191200 212321805 4280 4280 4280 4280 0
12 20250508 191100 212321805 4280 4280 4280 4280 0
13 20250508 191000 212321805 4280 4280 4280 4280 0
14 20250508 190900 212321805 4280 4280 4280 4280 0
15 20250508 190800 212321805 4280 4280 4280 4280 0
16 20250508 190700 212321805 4280 4280 4280 4280 0
17 20250508 190600 212321805 4280 4280 4280 4280 0
18 20250508 190500 212321805 4280 4280 4280 4280 0
19 20250508 190400 212321805 4280 4280 4280 4280 0
20 20250508 190300 212321805 4280 4280 4280 4280 0
21 20250508 190200 212321805 4280 4280 4280 4280 0
22 20250508 190100 212321805 4280 4280 4280 4280 0
23 20250508 190000 212321805 4280 4280 4280 4280 0
24 20250508 185900 212321805 4280 4280 4280 4280 0
25 20250508 185800 212321805 4280 4280 4280 4280 0
26 20250508 185700 212321805 4280 4280 4280 4280 0
27 20250508 185600 212321805 4280 4280 4280 4280 0
28 20250508 185500 212321805 4280 4280 4280 4280 0
29 20250508 185400 212321805 4280 4280 4280 4280 0
30 20250508 185300 212321805 4280 4280 4280 4280 0
31 20250508 185200 212321805 4280 4280 4280 4280 0
32 20250508 185100 212321805 4280 4280 4280 4280 4175
33 20250508 185000 212321805 4280 4280 4280 4280 0
34 20250508 184900 212321805 4280 4280 4280 4280 0
35 20250508 184800 212321805 4280 4280 4280 4280 0
36 20250508 184700 212321805 4280 4280 4280 4280 0
37 20250508 184600 212321805 4280 4280 4280 4280 0
38 20250508 184500 212321805 4280 4280 4280 4280 0
39 20250508 184400 212321805 4280 4280 4280 4280 0
40 20250508 184300 212321805 4280 4280 4280 4280 0
41 20250508 184200 212321805 4280 4280 4280 4280 0
42 20250508 184100 212321805 4280 4280 4280 4280 0
43 20250508 184000 212321805 4280 4280 4280 4280 0
44 20250508 183900 212321805 4280 4280 4280 4280 0
45 20250508 183800 212321805 4280 4280 4280 4280 0
46 20250508 183700 212321805 4280 4280 4280 4280 0
47 20250508 183600 212321805 4280 4280 4280 4280 0
48 20250508 183500 212321805 4280 4280 4280 4280 0
49 20250508 183400 212321805 4280 4280 4280 4280 0
50 20250508 183300 212321805 4280 4280 4280 4280 0
51 20250508 183200 212321805 4280 4280 4280 4280 0
52 20250508 183100 212321805 4280 4280 4280 4280 0
53 20250508 183000 212321805 4280 4280 4280 4280 0
54 20250508 182900 212321805 4280 4280 4280 4280 0
55 20250508 182800 212321805 4280 4280 4280 4280 0
56 20250508 182700 212321805 4280 4280 4280 4280 0
57 20250508 182600 212321805 4280 4280 4280 4280 0
58 20250508 182500 212321805 4280 4280 4280 4280 0
59 20250508 182400 212321805 4280 4280 4280 4280 0
60 20250508 182300 212321805 4280 4280 4280 4280 0
61 20250508 182200 212321805 4280 4280 4280 4280 0
62 20250508 182100 212321805 4280 4280 4280 4280 4175
63 20250508 182000 212321805 4280 4280 4280 4280 0
64 20250508 181900 212321805 4280 4280 4280 4280 0
65 20250508 181800 212321805 4280 4280 4280 4280 0
66 20250508 181700 212321805 4280 4280 4280 4280 0
67 20250508 181600 212321805 4280 4280 4280 4280 0
68 20250508 181500 212321805 4280 4280 4280 4280 0
69 20250508 181400 212321805 4280 4280 4280 4280 0
70 20250508 181300 212321805 4280 4280 4280 4280 0
71 20250508 181200 212321805 4280 4280 4280 4280 0
72 20250508 181100 212321805 4280 4280 4280 4280 0
73 20250508 181000 212321805 4280 4280 4280 4280 0
74 20250508 180900 212321805 4280 4280 4280 4280 0
75 20250508 180800 212321805 4280 4280 4280 4280 0
76 20250508 180700 212321805 4280 4280 4280 4280 0
77 20250508 180600 212321805 4280 4280 4280 4280 0
78 20250508 180500 212321805 4280 4280 4280 4280 0
79 20250508 180400 212321805 4280 4280 4280 4280 0
80 20250508 180300 212321805 4280 4280 4280 4280 0
81 20250508 180200 212321805 4280 4280 4280 4280 0
82 20250508 180100 212321805 4280 4280 4280 4280 0
83 20250508 180000 212321805 4280 4280 4280 4280 0
84 20250508 175900 212321805 4280 4280 4280 4280 0
85 20250508 175800 212321805 4280 4280 4280 4280 0
86 20250508 175700 212321805 4280 4280 4280 4280 0
87 20250508 175600 212321805 4280 4280 4280 4280 0
88 20250508 175500 212321805 4280 4280 4280 4280 0
89 20250508 175400 212321805 4280 4280 4280 4280 0
90 20250508 175300 212321805 4280 4280 4280 4280 0
91 20250508 175200 212321805 4280 4280 4280 4280 0
92 20250508 175100 212321805 4280 4280 4280 4280 4175
93 20250508 175000 212321805 4280 4280 4280 4280 0
94 20250508 174900 212321805 4280 4280 4280 4280 0
95 20250508 174800 212321805 4280 4280 4280 4280 0
96 20250508 174700 212321805 4280 4280 4280 4280 0
97 20250508 174600 212321805 4280 4280 4280 4280 0
98 20250508 174500 212321805 4280 4280 4280 4280 0
99 20250508 174400 212321805 4280 4280 4280 4280 0
100 20250508 174300 212321805 4280 4280 4280 4280 0
101 20250508 174200 212321805 4280 4280 4280 4280 0
102 20250508 174100 212321805 4280 4280 4280 4280 0
103 20250508 174000 212321805 4280 4280 4280 4280 0
104 20250508 173900 212321805 4280 4280 4280 4280 0
105 20250508 173800 212321805 4280 4280 4280 4280 0
106 20250508 173700 212321805 4280 4280 4280 4280 0
107 20250508 173600 212321805 4280 4280 4280 4280 0
108 20250508 173500 212321805 4280 4280 4280 4280 0
109 20250508 173400 212321805 4280 4280 4280 4280 0
110 20250508 173300 212321805 4280 4280 4280 4280 0
111 20250508 173200 212321805 4280 4280 4280 4280 0
112 20250508 173100 212321805 4280 4280 4280 4280 0
113 20250508 173000 212321805 4280 4280 4280 4280 0
114 20250508 172900 212321805 4280 4280 4280 4280 0
115 20250508 172800 212321805 4280 4280 4280 4280 0
116 20250508 172700 212321805 4280 4280 4280 4280 0
117 20250508 172600 212321805 4280 4280 4280 4280 0
118 20250508 172500 212321805 4280 4280 4280 4280 0
119 20250508 172400 212321805 4280 4280 4280 4280 0
120 20250508 172300 212321805 4280 4280 4280 4280 0
121 20250508 172200 212321805 4280 4280 4280 4280 0
122 20250508 172100 212321805 4280 4280 4280 4280 4175
123 20250508 172000 212321805 4280 4280 4280 4280 0
124 20250508 171900 212321805 4280 4280 4280 4280 0
125 20250508 171800 212321805 4280 4280 4280 4280 0
126 20250508 171700 212321805 4280 4280 4280 4280 0
127 20250508 171600 212321805 4280 4280 4280 4280 0
128 20250508 171500 212321805 4280 4280 4280 4280 0
129 20250508 171400 212321805 4280 4280 4280 4280 0
130 20250508 171300 212321805 4280 4280 4280 4280 0
131 20250508 171200 212321805 4280 4280 4280 4280 0
132 20250508 171100 212321805 4280 4280 4280 4280 0
133 20250508 171000 212321805 4280 4280 4280 4280 0
134 20250508 170900 212321805 4280 4280 4280 4280 0
135 20250508 170800 212321805 4280 4280 4280 4280 0
136 20250508 170700 212321805 4280 4280 4280 4280 0
137 20250508 170600 212321805 4280 4280 4280 4280 0
138 20250508 170500 212321805 4280 4280 4280 4280 0
139 20250508 170400 212321805 4280 4280 4280 4280 0
140 20250508 170300 212321805 4280 4280 4280 4280 0
141 20250508 170200 212321805 4280 4280 4280 4280 0
142 20250508 170100 212321805 4280 4280 4280 4280 0
143 20250508 170000 212321805 4280 4280 4280 4280 0
144 20250508 165900 212321805 4280 4280 4280 4280 0
145 20250508 165800 212321805 4280 4280 4280 4280 0
146 20250508 165700 212321805 4280 4280 4280 4280 0
147 20250508 165600 212321805 4280 4280 4280 4280 0
148 20250508 165500 212321805 4280 4280 4280 4280 0
149 20250508 165400 212321805 4280 4280 4280 4280 0
150 20250508 165300 212321805 4280 4280 4280 4280 0
151 20250508 165200 212321805 4280 4280 4280 4280 0
152 20250508 165100 212321805 4280 4280 4280 4280 4175
153 20250508 165000 212321805 4280 4280 4280 4280 0
154 20250508 164900 212321805 4280 4280 4280 4280 0
155 20250508 164800 212321805 4280 4280 4280 4280 0
156 20250508 164700 212321805 4280 4280 4280 4280 0
157 20250508 164600 212321805 4280 4280 4280 4280 0
158 20250508 164500 212321805 4280 4280 4280 4280 0
159 20250508 164400 212321805 4280 4280 4280 4280 0
160 20250508 164300 212321805 4280 4280 4280 4280 0
161 20250508 164200 212321805 4280 4280 4280 4280 0
162 20250508 164100 212321805 4280 4280 4280 4280 0
163 20250508 164000 212321805 4280 4280 4280 4280 0
164 20250508 163900 212321805 4280 4280 4280 4280 0
165 20250508 163800 212321805 4280 4280 4280 4280 0
166 20250508 163700 212321805 4280 4280 4280 4280 0
167 20250508 163600 212321805 4280 4280 4280 4280 0
168 20250508 163500 212321805 4280 4280 4280 4280 0
169 20250508 163400 212321805 4280 4280 4280 4280 0
170 20250508 163300 212321805 4280 4280 4280 4280 0
171 20250508 163200 212321805 4280 4280 4280 4280 0
172 20250508 163100 212321805 4280 4280 4280 4280 0
173 20250508 163000 212321805 4280 4280 4280 4280 0
174 20250508 162900 212321805 4280 4280 4280 4280 0
175 20250508 162800 212321805 4280 4280 4280 4280 0
176 20250508 162700 212321805 4280 4280 4280 4280 0
177 20250508 162600 212321805 4280 4280 4280 4280 0
178 20250508 162500 212321805 4280 4280 4280 4280 0
179 20250508 162400 212321805 4280 4280 4280 4280 0
180 20250508 162300 212321805 4280 4280 4280 4280 0
181 20250508 162200 212321805 4280 4280 4280 4280 0
182 20250508 162100 212321805 4280 4280 4280 4280 4175
183 20250508 162000 212321805 4280 4280 4280 4280 0
184 20250508 161900 212321805 4280 4280 4280 4280 0
185 20250508 161800 212321805 4280 4280 4280 4280 0
186 20250508 161700 212321805 4280 4280 4280 4280 0
187 20250508 161600 212321805 4280 4280 4280 4280 0
188 20250508 161500 212321805 4280 4280 4280 4280 0
189 20250508 161400 212321805 4280 4280 4280 4280 0
190 20250508 161300 212321805 4280 4280 4280 4280 0
191 20250508 161200 212321805 4280 4280 4280 4280 0
192 20250508 161100 212321805 4280 4280 4280 4280 0
193 20250508 161000 212321805 4280 4280 4280 4280 0
194 20250508 160900 212321805 4280 4280 4280 4280 0
195 20250508 160800 212321805 4280 4280 4280 4280 0
196 20250508 160700 212321805 4280 4280 4280 4280 0
197 20250508 160600 212321805 4280 4280 4280 4280 0
198 20250508 160500 212321805 4280 4280 4280 4280 0
199 20250508 160400 212321805 4280 4280 4280 4280 0
200 20250508 160300 212321805 4280 4280 4280 4280 0
201 20250508 160200 212321805 4280 4280 4280 4280 0
202 20250508 160100 212321805 4280 4280 4280 4280 0
203 20250508 160000 212321805 4280 4280 4280 4280 0
204 20250508 155900 212321805 4280 4280 4280 4280 0
205 20250508 155800 212321805 4280 4280 4280 4280 0
206 20250508 155700 212321805 4280 4280 4280 4280 0
207 20250508 155600 212321805 4280 4280 4280 4280 0
208 20250508 155500 212321805 4280 4280 4280 4280 0
209 20250508 155400 212321805 4280 4280 4280 4280 0
210 20250508 155300 212321805 4280 4280 4280 4280 0
211 20250508 155200 212321805 4280 4280 4280 4280 0
212 20250508 155100 212321805 4280 4280 4280 4280 4175
213 20250508 155000 212321805 4280 4280 4280 4280 0
214 20250508 154900 212321805 4280 4280 4280 4280 0
215 20250508 154800 212321805 4280 4280 4280 4280 0
216 20250508 154700 212321805 4280 4280 4280 4280 0
217 20250508 154600 212321805 4280 4280 4280 4280 0
218 20250508 154500 212321805 4280 4280 4280 4280 0
219 20250508 154400 212321805 4280 4280 4280 4280 0
220 20250508 154300 212321805 4280 4280 4280 4280 0
221 20250508 154200 212321805 4280 4280 4280 4280 0
222 20250508 154100 212321805 4280 4280 4280 4280 0
223 20250508 154000 212321805 4280 4280 4280 4280 0
224 20250508 153900 212321805 4280 4280 4280 4280 0
225 20250508 153800 212321805 4280 4280 4280 4280 0
226 20250508 153700 212321805 4280 4280 4280 4280 0
227 20250508 153600 212321805 4280 4280 4280 4280 0
228 20250508 153500 212321805 4280 4280 4280 4280 0
229 20250508 153400 212321805 4280 4280 4280 4280 0
230 20250508 153300 212321805 4280 4280 4280 4280 0
231 20250508 153200 212321805 4280 4280 4280 4280 0
232 20250508 153100 212321805 4280 4280 4280 4280 0
233 20250508 153000 212321805 4280 4280 4280 4280 4175
234 20250508 152900 194452805 4245 4245 4245 4245 0
235 20250508 152800 194452805 4245 4245 4245 4245 0
236 20250508 152700 194452805 4245 4245 4245 4245 0
237 20250508 152600 194452805 4245 4245 4245 4245 0
238 20250508 152500 194452805 4245 4245 4245 4245 0
239 20250508 152400 194452805 4245 4245 4245 4245 0
240 20250508 152300 194452805 4245 4245 4245 4245 0
241 20250508 152200 194452805 4245 4245 4245 4245 0
242 20250508 152100 194452805 4245 4245 4245 4245 0
243 20250508 152000 194452805 4245 4245 4245 4245 0
244 20250508 151900 194452805 4245 4265 4265 4245 2
245 20250508 151800 194444295 4250 4250 4250 4250 0
246 20250508 151700 194444295 4250 4250 4250 4250 167
247 20250508 151600 193734545 4265 4265 4265 4265 0
248 20250508 151500 193734545 4265 4265 4265 4265 1
249 20250508 151400 193730280 4260 4260 4260 4260 0
250 20250508 151300 193730280 4260 4260 4260 4260 0
251 20250508 151200 193730280 4260 4260 4260 4255 685
252 20250508 151100 190815555 4265 4265 4265 4265 10
253 20250508 151000 190772905 4270 4255 4270 4250 650
254 20250508 150900 188006465 4250 4250 4250 4250 0
255 20250508 150800 188006465 4250 4250 4250 4250 0
256 20250508 150700 188006465 4250 4250 4250 4250 0
257 20250508 150600 188006465 4250 4250 4250 4250 0
258 20250508 150500 188006465 4250 4250 4250 4250 101
259 20250508 150400 187577215 4240 4240 4240 4240 0
260 20250508 150300 187577215 4240 4240 4240 4240 0
261 20250508 150200 187577215 4240 4250 4255 4240 1277
262 20250508 150100 182149440 4250 4240 4250 4240 2454
263 20250508 150000 171743620 4235 4235 4235 4235 0
264 20250508 145900 171743620 4235 4235 4235 4235 0
265 20250508 145800 171743620 4235 4240 4240 4235 836
266 20250508 145700 168200320 4240 4240 4240 4240 0
267 20250508 145600 168200320 4240 4240 4240 4240 0
268 20250508 145500 168200320 4240 4240 4240 4240 692
269 20250508 145400 165266240 4240 4240 4240 4240 45
270 20250508 145300 165075440 4245 4245 4245 4245 1
271 20250508 145200 165071195 4245 4245 4245 4245 0
272 20250508 145100 165071195 4245 4245 4245 4245 102
273 20250508 145000 164638205 4240 4240 4240 4240 0
274 20250508 144900 164638205 4240 4240 4240 4240 738
275 20250508 144800 161509085 4240 4240 4240 4240 255
276 20250508 144700 160427885 4245 4245 4245 4245 0
277 20250508 144600 160427885 4245 4245 4245 4245 0
278 20250508 144500 160427885 4245 4245 4245 4245 13
279 20250508 144400 160372700 4245 4245 4245 4245 2
280 20250508 144300 160364210 4235 4235 4235 4235 0
281 20250508 144200 160364210 4235 4235 4235 4235 0
282 20250508 144100 160364210 4235 4235 4235 4235 0
283 20250508 144000 160364210 4235 4235 4235 4235 0
284 20250508 143900 160364210 4235 4240 4240 4235 1772
285 20250508 143800 152850940 4240 4240 4240 4240 0
286 20250508 143700 152850940 4240 4240 4240 4240 229
287 20250508 143600 151879980 4240 4240 4240 4240 916
288 20250508 143500 147996140 4240 4240 4240 4240 377
289 20250508 143400 146397660 4240 4240 4240 4240 0
290 20250508 143300 146397660 4240 4240 4240 4240 0
291 20250508 143200 146397660 4240 4240 4240 4240 0
292 20250508 143100 146397660 4240 4240 4240 4235 459
293 20250508 143000 144451505 4240 4240 4240 4240 458
294 20250508 142900 142509585 4240 4240 4240 4240 394
295 20250508 142800 140839025 4240 4240 4240 4240 0
296 20250508 142700 140839025 4240 4240 4240 4240 0
297 20250508 142600 140839025 4240 4240 4240 4240 0
298 20250508 142500 140839025 4240 4240 4240 4240 60
299 20250508 142400 140584625 4240 4240 4240 4240 4
300 20250508 142300 140567665 4240 4240 4240 4240 0
301 20250508 142200 140567665 4240 4240 4240 4240 916
302 20250508 142100 136683825 4240 4235 4240 4235 809
303 20250508 142000 133255665 4240 4240 4240 4240 1
304 20250508 141900 133251425 4235 4235 4235 4235 1
305 20250508 141800 133247190 4230 4230 4230 4230 0
306 20250508 141700 133247190 4230 4230 4230 4230 0
307 20250508 141600 133247190 4230 4230 4230 4230 0
308 20250508 141500 133247190 4230 4230 4230 4230 0
309 20250508 141400 133247190 4230 4230 4230 4230 0
310 20250508 141300 133247190 4230 4230 4230 4230 0
311 20250508 141200 133247190 4230 4235 4235 4230 121
312 20250508 141100 132735175 4230 4230 4230 4230 0
313 20250508 141000 132735175 4230 4230 4230 4230 0
314 20250508 140900 132735175 4230 4230 4230 4230 0
315 20250508 140800 132735175 4230 4230 4230 4230 0
316 20250508 140700 132735175 4230 4230 4230 4230 0
317 20250508 140600 132735175 4230 4230 4230 4230 0
318 20250508 140500 132735175 4230 4235 4235 4230 145
319 20250508 140400 132121800 4230 4230 4230 4230 0
320 20250508 140300 132121800 4230 4230 4230 4230 1
321 20250508 140200 132117570 4230 4230 4230 4230 0
322 20250508 140100 132117570 4230 4230 4230 4230 0
323 20250508 140000 132117570 4230 4230 4230 4230 400
324 20250508 135900 130425570 4235 4235 4235 4235 0
325 20250508 135800 130425570 4235 4235 4235 4235 0
326 20250508 135700 130425570 4235 4235 4235 4235 9
327 20250508 135600 130387455 4240 4240 4240 4240 0
328 20250508 135500 130387455 4240 4240 4240 4240 0
329 20250508 135400 130387455 4240 4240 4240 4240 0
330 20250508 135300 130387455 4240 4240 4240 4240 0
331 20250508 135200 130387455 4240 4235 4240 4235 51
332 20250508 135100 130171220 4240 4240 4240 4240 0
333 20250508 135000 130171220 4240 4240 4240 4240 0
334 20250508 134900 130171220 4240 4240 4240 4240 50
335 20250508 134800 129959220 4230 4230 4230 4230 0
336 20250508 134700 129959220 4230 4230 4230 4230 14
337 20250508 134600 129900000 4230 4230 4230 4230 0
338 20250508 134500 129900000 4230 4230 4230 4230 300
339 20250508 134400 128631000 4225 4225 4225 4225 0
340 20250508 134300 128631000 4225 4235 4235 4225 494
341 20250508 134200 126542610 4240 4240 4240 4240 0
342 20250508 134100 126542610 4240 4240 4240 4240 0
343 20250508 134000 126542610 4240 4240 4240 4240 0
344 20250508 133900 126542610 4240 4240 4240 4240 0
345 20250508 133800 126542610 4240 4240 4240 4240 0
346 20250508 133700 126542610 4240 4240 4240 4240 0
347 20250508 133600 126542610 4240 4240 4240 4240 0
348 20250508 133500 126542610 4240 4240 4240 4240 0
349 20250508 133400 126542610 4240 4240 4240 4240 0
350 20250508 133300 126542610 4240 4240 4240 4240 12
351 20250508 133200 126491730 4240 4240 4240 4240 0
352 20250508 133100 126491730 4240 4240 4240 4240 1
353 20250508 133000 126487490 4240 4240 4240 4240 0
354 20250508 132900 126487490 4240 4240 4240 4240 18
355 20250508 132800 126411170 4230 4230 4230 4230 0
356 20250508 132700 126411170 4230 4230 4230 4230 475
357 20250508 132600 124401920 4230 4235 4235 4230 999
358 20250508 132500 120175900 4235 4235 4235 4235 0
359 20250508 132400 120175900 4235 4235 4235 4235 0
360 20250508 132300 120175900 4235 4240 4240 4235 948
361 20250508 132200 116161065 4240 4240 4240 4240 0
362 20250508 132100 116161065 4240 4240 4240 4240 0
363 20250508 132000 116161065 4240 4240 4240 4240 0
364 20250508 131900 116161065 4240 4240 4240 4240 0
365 20250508 131800 116161065 4240 4240 4240 4240 0
366 20250508 131700 116161065 4240 4240 4240 4240 0
367 20250508 131600 116161065 4240 4240 4240 4240 0
368 20250508 131500 116161065 4240 4240 4240 4240 0
369 20250508 131400 116161065 4240 4240 4240 4240 0
370 20250508 131300 116161065 4240 4240 4240 4240 0
371 20250508 131200 116161065 4240 4240 4240 4240 0
372 20250508 131100 116161065 4240 4240 4240 4240 1
373 20250508 131000 116156825 4240 4240 4240 4240 0
374 20250508 130900 116156825 4240 4240 4240 4240 0
375 20250508 130800 116156825 4240 4240 4240 4240 0
376 20250508 130700 116156825 4240 4240 4240 4240 0
377 20250508 130600 116156825 4240 4240 4240 4240 0
378 20250508 130500 116156825 4240 4240 4240 4240 0
379 20250508 130400 116156825 4240 4240 4240 4240 0
380 20250508 130300 116156825 4240 4240 4240 4240 0
381 20250508 130200 116156825 4240 4240 4240 4240 0
382 20250508 130100 116156825 4240 4240 4240 4240 0
383 20250508 130000 116156825 4240 4240 4240 4240 5
384 20250508 125900 116135625 4240 4240 4240 4240 0
385 20250508 125800 116135625 4240 4240 4240 4240 0
386 20250508 125700 116135625 4240 4240 4240 4240 0
387 20250508 125600 116135625 4240 4240 4240 4240 1
388 20250508 125500 116131385 4240 4240 4240 4240 0
389 20250508 125400 116131385 4240 4240 4240 4240 0
390 20250508 125300 116131385 4240 4240 4240 4240 0
391 20250508 125200 116131385 4240 4240 4240 4240 587
392 20250508 125100 113642505 4240 4240 4240 4240 430
393 20250508 125000 111819305 4240 4240 4240 4240 0
394 20250508 124900 111819305 4240 4240 4240 4240 0
395 20250508 124800 111819305 4240 4240 4240 4240 0
396 20250508 124700 111819305 4240 4240 4240 4240 0
397 20250508 124600 111819305 4240 4240 4240 4240 0
398 20250508 124500 111819305 4240 4240 4240 4240 0
399 20250508 124400 111819305 4240 4240 4240 4240 0
400 20250508 124300 111819305 4240 4240 4240 4240 71
401 20250508 124200 111518265 4240 4240 4240 4240 100
402 20250508 124100 111094265 4235 4235 4235 4235 0
403 20250508 124000 111094265 4235 4235 4235 4235 0
404 20250508 123900 111094265 4235 4235 4235 4235 0
405 20250508 123800 111094265 4235 4235 4235 4235 811
406 20250508 123700 107659680 4240 4240 4240 4240 172
407 20250508 123600 106930400 4240 4240 4240 4240 0
408 20250508 123500 106930400 4240 4240 4240 4240 166
409 20250508 123400 106226560 4240 4240 4240 4240 6
410 20250508 123300 106201120 4240 4240 4240 4240 0
411 20250508 123200 106201120 4240 4240 4240 4240 247
412 20250508 123100 105153840 4240 4240 4240 4240 0
413 20250508 123000 105153840 4240 4240 4240 4240 1
414 20250508 122900 105149600 4235 4235 4235 4235 0
415 20250508 122800 105149600 4235 4235 4235 4235 0
416 20250508 122700 105149600 4235 4235 4235 4235 0
417 20250508 122600 105149600 4235 4235 4235 4235 0
418 20250508 122500 105149600 4235 4235 4235 4235 0
419 20250508 122400 105149600 4235 4235 4235 4235 0
420 20250508 122300 105149600 4235 4235 4235 4235 213
421 20250508 122200 104247545 4235 4235 4235 4235 0
422 20250508 122100 104247545 4235 4235 4235 4235 0
423 20250508 122000 104247545 4235 4235 4235 4235 0
424 20250508 121900 104247545 4235 4235 4235 4235 6
425 20250508 121800 104222135 4235 4235 4235 4235 0
426 20250508 121700 104222135 4235 4235 4235 4235 0
427 20250508 121600 104222135 4235 4235 4235 4235 0
428 20250508 121500 104222135 4235 4235 4235 4235 0
429 20250508 121400 104222135 4235 4235 4235 4235 0
430 20250508 121300 104222135 4235 4235 4235 4235 0
431 20250508 121200 104222135 4235 4235 4235 4235 0
432 20250508 121100 104222135 4235 4235 4235 4235 0
433 20250508 121000 104222135 4235 4235 4235 4235 0
434 20250508 120900 104222135 4235 4235 4235 4235 0
435 20250508 120800 104222135 4235 4235 4235 4235 0
436 20250508 120700 104222135 4235 4235 4235 4235 0
437 20250508 120600 104222135 4235 4235 4235 4235 0
438 20250508 120500 104222135 4235 4235 4235 4235 0
439 20250508 120400 104222135 4235 4235 4235 4235 0
440 20250508 120300 104222135 4235 4235 4235 4235 0
441 20250508 120200 104222135 4235 4235 4235 4235 0
442 20250508 120100 104222135 4235 4235 4235 4235 0
443 20250508 120000 104222135 4235 4235 4235 4235 98
444 20250508 115900 103807105 4235 4235 4235 4235 1
445 20250508 115800 103802870 4235 4235 4235 4235 0
446 20250508 115700 103802870 4235 4235 4235 4235 0
447 20250508 115600 103802870 4235 4235 4235 4235 0
448 20250508 115500 103802870 4235 4235 4235 4235 1
449 20250508 115400 103798635 4235 4235 4235 4235 0
450 20250508 115300 103798635 4235 4235 4235 4235 0
451 20250508 115200 103798635 4235 4235 4235 4235 0
452 20250508 115100 103798635 4235 4235 4235 4235 0
453 20250508 115000 103798635 4235 4235 4235 4235 0
454 20250508 114900 103798635 4235 4235 4235 4235 0
455 20250508 114800 103798635 4235 4235 4235 4235 0
456 20250508 114700 103798635 4235 4235 4235 4235 0
457 20250508 114600 103798635 4235 4235 4235 4235 0
458 20250508 114500 103798635 4235 4235 4235 4235 0
459 20250508 114400 103798635 4235 4235 4235 4235 40
460 20250508 114300 103629235 4235 4235 4235 4235 0
461 20250508 114200 103629235 4235 4235 4235 4235 0
462 20250508 114100 103629235 4235 4235 4235 4235 0
463 20250508 114000 103629235 4235 4235 4235 4235 0
464 20250508 113900 103629235 4235 4235 4235 4235 0
465 20250508 113800 103629235 4235 4235 4235 4235 1
466 20250508 113700 103625000 4240 4240 4240 4240 0
467 20250508 113600 103625000 4240 4240 4240 4240 0
468 20250508 113500 103625000 4240 4240 4240 4240 0
469 20250508 113400 103625000 4240 4240 4240 4240 0
470 20250508 113300 103625000 4240 4240 4240 4240 2368
471 20250508 113200 93584680 4240 4240 4240 4240 0
472 20250508 113100 93584680 4240 4240 4240 4240 0
473 20250508 113000 93584680 4240 4240 4240 4240 100
474 20250508 112900 93160680 4240 4240 4240 4240 1
475 20250508 112800 93156440 4240 4240 4240 4240 3
476 20250508 112700 93143720 4240 4240 4240 4240 0
477 20250508 112600 93143720 4240 4240 4240 4240 0
478 20250508 112500 93143720 4240 4240 4240 4240 1
479 20250508 112400 93139480 4240 4240 4240 4240 1
480 20250508 112300 93135240 4230 4230 4230 4230 348
481 20250508 112200 91663200 4235 4240 4240 4235 580
482 20250508 112100 89206895 4240 4240 4240 4240 1
483 20250508 112000 89202655 4240 4240 4240 4240 0
484 20250508 111900 89202655 4240 4240 4240 4240 0
485 20250508 111800 89202655 4240 4240 4240 4240 342
486 20250508 111700 87752575 4250 4250 4250 4250 1
487 20250508 111600 87748325 4250 4250 4250 4250 1
488 20250508 111500 87744075 4240 4240 4240 4240 0
489 20250508 111400 87744075 4240 4240 4240 4240 0
490 20250508 111300 87744075 4240 4240 4240 4240 0
491 20250508 111200 87744075 4240 4240 4240 4240 0
492 20250508 111100 87744075 4240 4240 4240 4240 0
493 20250508 111000 87744075 4240 4240 4240 4240 0
494 20250508 110900 87744075 4240 4240 4240 4240 0
495 20250508 110800 87744075 4240 4240 4240 4240 48
496 20250508 110700 87540555 4240 4240 4240 4240 0
497 20250508 110600 87540555 4240 4240 4240 4240 0
498 20250508 110500 87540555 4240 4240 4240 4240 0
499 20250508 110400 87540555 4240 4240 4240 4240 0
500 20250508 110300 87540555 4240 4240 4240 4240 0
501 20250508 110200 87540555 4240 4240 4240 4240 1
502 20250508 110100 87536315 4235 4235 4235 4235 0
503 20250508 110000 87536315 4235 4235 4235 4235 0
504 20250508 105900 87536315 4235 4235 4235 4235 0
505 20250508 105800 87536315 4235 4250 4250 4235 12
506 20250508 105700 87485345 4250 4250 4250 4250 160
507 20250508 105600 86805345 4250 4250 4250 4250 0
508 20250508 105500 86805345 4250 4250 4250 4250 11
509 20250508 105400 86758595 4245 4245 4245 4245 0
510 20250508 105300 86758595 4245 4245 4245 4245 144
511 20250508 105200 86147315 4250 4250 4250 4250 1
512 20250508 105100 86143065 4245 4245 4245 4245 0
513 20250508 105000 86143065 4245 4245 4245 4245 0
514 20250508 104900 86143065 4245 4245 4245 4245 128
515 20250508 104800 85599705 4245 4245 4245 4235 1870
516 20250508 104700 77672325 4250 4250 4250 4250 0
517 20250508 104600 77672325 4250 4250 4250 4250 1
518 20250508 104500 77668075 4250 4250 4250 4250 180
519 20250508 104400 76903075 4250 4250 4250 4250 0
520 20250508 104300 76903075 4250 4250 4250 4250 0
521 20250508 104200 76903075 4250 4250 4250 4250 230
522 20250508 104100 75925575 4245 4245 4245 4245 57
523 20250508 104000 75683610 4250 4250 4250 4250 0
524 20250508 103900 75683610 4250 4250 4250 4250 0
525 20250508 103800 75683610 4250 4250 4250 4250 720
526 20250508 103700 72623610 4245 4245 4245 4245 0
527 20250508 103600 72623610 4245 4245 4245 4245 0
528 20250508 103500 72623610 4245 4245 4245 4245 1
529 20250508 103400 72619365 4250 4250 4250 4250 0
530 20250508 103300 72619365 4250 4250 4250 4250 1
531 20250508 103200 72615115 4245 4245 4245 4245 0
532 20250508 103100 72615115 4245 4245 4245 4245 147
533 20250508 103000 71991100 4250 4245 4250 4245 2125
534 20250508 102900 62960850 4245 4245 4245 4245 0
535 20250508 102800 62960850 4245 4245 4245 4245 56
536 20250508 102700 62723130 4240 4240 4240 4240 0
537 20250508 102600 62723130 4240 4240 4240 4240 0
538 20250508 102500 62723130 4240 4240 4240 4240 0
539 20250508 102400 62723130 4240 4240 4240 4240 847
540 20250508 102300 59131850 4250 4250 4250 4250 0
541 20250508 102200 59131850 4250 4250 4250 4250 0
542 20250508 102100 59131850 4250 4250 4250 4250 0
543 20250508 102000 59131850 4250 4250 4250 4250 0
544 20250508 101900 59131850 4250 4250 4250 4250 0
545 20250508 101800 59131850 4250 4250 4250 4250 0
546 20250508 101700 59131850 4250 4250 4250 4250 0
547 20250508 101600 59131850 4250 4250 4250 4250 0
548 20250508 101500 59131850 4250 4250 4250 4250 1
549 20250508 101400 59127600 4255 4255 4255 4255 0
550 20250508 101300 59127600 4255 4255 4255 4255 0
551 20250508 101200 59127600 4255 4255 4255 4255 0
552 20250508 101100 59127600 4255 4255 4255 4255 0
553 20250508 101000 59127600 4255 4255 4255 4255 1
554 20250508 100900 59123345 4250 4250 4250 4250 30
555 20250508 100800 58995845 4250 4250 4250 4250 0
556 20250508 100700 58995845 4250 4250 4250 4250 0
557 20250508 100600 58995845 4250 4250 4250 4250 100
558 20250508 100500 58570845 4250 4250 4250 4250 162
559 20250508 100400 57882345 4250 4240 4250 4240 2700
560 20250508 100300 46410870 4235 4240 4240 4235 2
561 20250508 100200 46402395 4240 4235 4240 4235 165
562 20250508 100100 45703605 4235 4235 4235 4235 0
563 20250508 100000 45703605 4235 4240 4240 4235 25
564 20250508 095900 45597705 4235 4235 4235 4235 1
565 20250508 095800 45593470 4235 4240 4240 4235 136
566 20250508 095700 45017455 4240 4240 4240 4240 95
567 20250508 095600 44614655 4240 4240 4240 4240 20
568 20250508 095500 44529855 4240 4240 4240 4240 418
569 20250508 095400 42757535 4240 4240 4240 4240 26
570 20250508 095300 42647295 4240 4240 4240 4240 16
571 20250508 095200 42579455 4240 4240 4240 4240 108
572 20250508 095100 42121535 4235 4235 4235 4235 0
573 20250508 095000 42121535 4235 4235 4235 4235 0
574 20250508 094900 42121535 4235 4235 4235 4235 0
575 20250508 094800 42121535 4235 4235 4235 4235 0
576 20250508 094700 42121535 4235 4235 4235 4235 0
577 20250508 094600 42121535 4235 4235 4235 4235 119
578 20250508 094500 41617570 4240 4240 4240 4240 4
579 20250508 094400 41600610 4235 4235 4235 4235 1
580 20250508 094300 41596375 4240 4240 4240 4240 3
581 20250508 094200 41583655 4240 4240 4240 4240 0
582 20250508 094100 41583655 4240 4240 4240 4240 438
583 20250508 094000 39726535 4235 4235 4235 4235 0
584 20250508 093900 39726535 4235 4240 4240 4235 90
585 20250508 093800 39344955 4240 4235 4240 4235 159
586 20250508 093700 38671585 4235 4235 4235 4235 648
587 20250508 093600 35927305 4235 4235 4235 4235 10
588 20250508 093500 35884955 4240 4240 4240 4240 0
589 20250508 093400 35884955 4240 4240 4240 4240 0
590 20250508 093300 35884955 4240 4240 4240 4240 4
591 20250508 093200 35867995 4240 4240 4240 4240 0
592 20250508 093100 35867995 4240 4240 4240 4240 118
593 20250508 093000 35367675 4235 4235 4235 4235 457
594 20250508 092900 33432280 4235 4235 4235 4235 41
595 20250508 092800 33258645 4235 4235 4235 4235 0
596 20250508 092700 33258645 4235 4235 4235 4235 1
597 20250508 092600 33254410 4235 4235 4235 4235 0
598 20250508 092500 33254410 4235 4235 4235 4235 10
599 20250508 092400 33212060 4220 4240 4240 4215 2002
600 20250508 092300 24762300 4250 4250 4250 4250 0
601 20250508 092200 24762300 4250 4250 4250 4250 0
602 20250508 092100 24762300 4250 4250 4250 4250 0
603 20250508 092000 24762300 4250 4250 4250 4250 243
604 20250508 091900 23729550 4245 4245 4245 4245 343
605 20250508 091800 22273515 4240 4245 4245 4240 77
606 20250508 091700 21946835 4245 4245 4245 4245 0
607 20250508 091600 21946835 4245 4245 4245 4245 0
608 20250508 091500 21946835 4245 4245 4245 4245 72
609 20250508 091400 21641195 4240 4240 4240 4240 1
610 20250508 091300 21636955 4225 4225 4225 4225 0
611 20250508 091200 21636955 4225 4225 4225 4225 0
612 20250508 091100 21636955 4225 4225 4225 4225 0
613 20250508 091000 21636955 4225 4230 4230 4225 132
614 20250508 090900 21079200 4250 4250 4250 4250 0
615 20250508 090800 21079200 4250 4250 4250 4250 0
616 20250508 090700 21079200 4250 4240 4250 4240 357
617 20250508 090600 19562190 4240 4240 4240 4240 0
618 20250508 090500 19562190 4240 4240 4240 4240 0
619 20250508 090400 19562190 4240 4235 4245 4235 202
620 20250508 090300 18705650 4220 4220 4220 4220 0
621 20250508 090200 18705650 4220 4225 4225 4220 800
622 20250508 090100 15329315 4255 4255 4255 4255 0
623 20250508 090000 15329315 4255 4215 4255 4215 3627