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

629
061040/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192700,331621670,3435,3435,3435,3435,3225
20250508,192600,331621670,3435,3435,3435,3435,0
20250508,192500,331621670,3435,3435,3435,3435,0
20250508,192400,331621670,3435,3435,3435,3435,0
20250508,192300,331621670,3435,3435,3435,3435,0
20250508,192200,331621670,3435,3435,3435,3435,0
20250508,192100,331621670,3435,3435,3435,3435,0
20250508,192000,331621670,3435,3435,3435,3435,0
20250508,191900,331621670,3435,3435,3435,3435,0
20250508,191800,331621670,3435,3435,3435,3435,0
20250508,191700,331621670,3435,3435,3435,3435,0
20250508,191600,331621670,3435,3435,3435,3435,0
20250508,191500,331621670,3435,3435,3435,3435,0
20250508,191400,331621670,3435,3435,3435,3435,0
20250508,191300,331621670,3435,3435,3435,3435,0
20250508,191200,331621670,3435,3435,3435,3435,0
20250508,191100,331621670,3435,3435,3435,3435,0
20250508,191000,331621670,3435,3435,3435,3435,0
20250508,190900,331621670,3435,3435,3435,3435,0
20250508,190800,331621670,3435,3435,3435,3435,0
20250508,190700,331621670,3435,3435,3435,3435,0
20250508,190600,331621670,3435,3435,3435,3435,0
20250508,190500,331621670,3435,3435,3435,3435,0
20250508,190400,331621670,3435,3435,3435,3435,0
20250508,190300,331621670,3435,3435,3435,3435,0
20250508,190200,331621670,3435,3435,3435,3435,0
20250508,190100,331621670,3435,3435,3435,3435,0
20250508,190000,331621670,3435,3435,3435,3435,0
20250508,185900,331621670,3435,3435,3435,3435,0
20250508,185800,331621670,3435,3435,3435,3435,0
20250508,185700,331621670,3435,3435,3435,3435,3225
20250508,185600,331621670,3435,3435,3435,3435,0
20250508,185500,331621670,3435,3435,3435,3435,0
20250508,185400,331621670,3435,3435,3435,3435,0
20250508,185300,331621670,3435,3435,3435,3435,0
20250508,185200,331621670,3435,3435,3435,3435,0
20250508,185100,331621670,3435,3435,3435,3435,0
20250508,185000,331621670,3435,3435,3435,3435,0
20250508,184900,331621670,3435,3435,3435,3435,0
20250508,184800,331621670,3435,3435,3435,3435,0
20250508,184700,331621670,3435,3435,3435,3435,0
20250508,184600,331621670,3435,3435,3435,3435,0
20250508,184500,331621670,3435,3435,3435,3435,0
20250508,184400,331621670,3435,3435,3435,3435,0
20250508,184300,331621670,3435,3435,3435,3435,0
20250508,184200,331621670,3435,3435,3435,3435,0
20250508,184100,331621670,3435,3435,3435,3435,0
20250508,184000,331621670,3435,3435,3435,3435,0
20250508,183900,331621670,3435,3435,3435,3435,0
20250508,183800,331621670,3435,3435,3435,3435,0
20250508,183700,331621670,3435,3435,3435,3435,0
20250508,183600,331621670,3435,3435,3435,3435,0
20250508,183500,331621670,3435,3435,3435,3435,0
20250508,183400,331621670,3435,3435,3435,3435,0
20250508,183300,331621670,3435,3435,3435,3435,0
20250508,183200,331621670,3435,3435,3435,3435,0
20250508,183100,331621670,3435,3435,3435,3435,0
20250508,183000,331621670,3435,3435,3435,3435,0
20250508,182900,331621670,3435,3435,3435,3435,0
20250508,182800,331621670,3435,3435,3435,3435,0
20250508,182700,331621670,3435,3435,3435,3435,3225
20250508,182600,331621670,3435,3435,3435,3435,0
20250508,182500,331621670,3435,3435,3435,3435,0
20250508,182400,331621670,3435,3435,3435,3435,0
20250508,182300,331621670,3435,3435,3435,3435,0
20250508,182200,331621670,3435,3435,3435,3435,0
20250508,182100,331621670,3435,3435,3435,3435,0
20250508,182000,331621670,3435,3435,3435,3435,0
20250508,181900,331621670,3435,3435,3435,3435,0
20250508,181800,331621670,3435,3435,3435,3435,0
20250508,181700,331621670,3435,3435,3435,3435,0
20250508,181600,331621670,3435,3435,3435,3435,0
20250508,181500,331621670,3435,3435,3435,3435,0
20250508,181400,331621670,3435,3435,3435,3435,0
20250508,181300,331621670,3435,3435,3435,3435,0
20250508,181200,331621670,3435,3435,3435,3435,0
20250508,181100,331621670,3435,3435,3435,3435,0
20250508,181000,331621670,3435,3435,3435,3435,0
20250508,180900,331621670,3435,3435,3435,3435,0
20250508,180800,331621670,3435,3435,3435,3435,0
20250508,180700,331621670,3435,3435,3435,3435,0
20250508,180600,331621670,3435,3435,3435,3435,0
20250508,180500,331621670,3435,3435,3435,3435,0
20250508,180400,331621670,3435,3435,3435,3435,0
20250508,180300,331621670,3435,3435,3435,3435,0
20250508,180200,331621670,3435,3435,3435,3435,0
20250508,180100,331621670,3435,3435,3435,3435,0
20250508,180000,331621670,3435,3435,3435,3435,0
20250508,175900,331621670,3435,3435,3435,3435,0
20250508,175800,331621670,3435,3435,3435,3435,0
20250508,175700,331621670,3435,3435,3435,3435,3225
20250508,175600,331621670,3435,3435,3435,3435,0
20250508,175500,331621670,3435,3435,3435,3435,0
20250508,175400,331621670,3435,3435,3435,3435,0
20250508,175300,331621670,3435,3435,3435,3435,0
20250508,175200,331621670,3435,3435,3435,3435,0
20250508,175100,331621670,3435,3435,3435,3435,0
20250508,175000,331621670,3435,3435,3435,3435,0
20250508,174900,331621670,3435,3435,3435,3435,0
20250508,174800,331621670,3435,3435,3435,3435,0
20250508,174700,331621670,3435,3435,3435,3435,0
20250508,174600,331621670,3435,3435,3435,3435,0
20250508,174500,331621670,3435,3435,3435,3435,0
20250508,174400,331621670,3435,3435,3435,3435,0
20250508,174300,331621670,3435,3435,3435,3435,0
20250508,174200,331621670,3435,3435,3435,3435,0
20250508,174100,331621670,3435,3435,3435,3435,0
20250508,174000,331621670,3435,3435,3435,3435,0
20250508,173900,331621670,3435,3435,3435,3435,0
20250508,173800,331621670,3435,3435,3435,3435,0
20250508,173700,331621670,3435,3435,3435,3435,0
20250508,173600,331621670,3435,3435,3435,3435,0
20250508,173500,331621670,3435,3435,3435,3435,0
20250508,173400,331621670,3435,3435,3435,3435,0
20250508,173300,331621670,3435,3435,3435,3435,0
20250508,173200,331621670,3435,3435,3435,3435,0
20250508,173100,331621670,3435,3435,3435,3435,0
20250508,173000,331621670,3435,3435,3435,3435,0
20250508,172900,331621670,3435,3435,3435,3435,0
20250508,172800,331621670,3435,3435,3435,3435,0
20250508,172700,331621670,3435,3435,3435,3435,3225
20250508,172600,331621670,3435,3435,3435,3435,0
20250508,172500,331621670,3435,3435,3435,3435,0
20250508,172400,331621670,3435,3435,3435,3435,0
20250508,172300,331621670,3435,3435,3435,3435,0
20250508,172200,331621670,3435,3435,3435,3435,0
20250508,172100,331621670,3435,3435,3435,3435,0
20250508,172000,331621670,3435,3435,3435,3435,0
20250508,171900,331621670,3435,3435,3435,3435,0
20250508,171800,331621670,3435,3435,3435,3435,0
20250508,171700,331621670,3435,3435,3435,3435,0
20250508,171600,331621670,3435,3435,3435,3435,0
20250508,171500,331621670,3435,3435,3435,3435,0
20250508,171400,331621670,3435,3435,3435,3435,0
20250508,171300,331621670,3435,3435,3435,3435,0
20250508,171200,331621670,3435,3435,3435,3435,0
20250508,171100,331621670,3435,3435,3435,3435,0
20250508,171000,331621670,3435,3435,3435,3435,0
20250508,170900,331621670,3435,3435,3435,3435,0
20250508,170800,331621670,3435,3435,3435,3435,0
20250508,170700,331621670,3435,3435,3435,3435,0
20250508,170600,331621670,3435,3435,3435,3435,0
20250508,170500,331621670,3435,3435,3435,3435,0
20250508,170400,331621670,3435,3435,3435,3435,0
20250508,170300,331621670,3435,3435,3435,3435,0
20250508,170200,331621670,3435,3435,3435,3435,0
20250508,170100,331621670,3435,3435,3435,3435,0
20250508,170000,331621670,3435,3435,3435,3435,0
20250508,165900,331621670,3435,3435,3435,3435,0
20250508,165800,331621670,3435,3435,3435,3435,0
20250508,165700,331621670,3435,3435,3435,3435,3225
20250508,165600,331621670,3435,3435,3435,3435,0
20250508,165500,331621670,3435,3435,3435,3435,0
20250508,165400,331621670,3435,3435,3435,3435,0
20250508,165300,331621670,3435,3435,3435,3435,0
20250508,165200,331621670,3435,3435,3435,3435,0
20250508,165100,331621670,3435,3435,3435,3435,0
20250508,165000,331621670,3435,3435,3435,3435,0
20250508,164900,331621670,3435,3435,3435,3435,0
20250508,164800,331621670,3435,3435,3435,3435,0
20250508,164700,331621670,3435,3435,3435,3435,0
20250508,164600,331621670,3435,3435,3435,3435,0
20250508,164500,331621670,3435,3435,3435,3435,0
20250508,164400,331621670,3435,3435,3435,3435,0
20250508,164300,331621670,3435,3435,3435,3435,0
20250508,164200,331621670,3435,3435,3435,3435,0
20250508,164100,331621670,3435,3435,3435,3435,0
20250508,164000,331621670,3435,3435,3435,3435,0
20250508,163900,331621670,3435,3435,3435,3435,0
20250508,163800,331621670,3435,3435,3435,3435,0
20250508,163700,331621670,3435,3435,3435,3435,0
20250508,163600,331621670,3435,3435,3435,3435,0
20250508,163500,331621670,3435,3435,3435,3435,0
20250508,163400,331621670,3435,3435,3435,3435,0
20250508,163300,331621670,3435,3435,3435,3435,0
20250508,163200,331621670,3435,3435,3435,3435,0
20250508,163100,331621670,3435,3435,3435,3435,0
20250508,163000,331621670,3435,3435,3435,3435,0
20250508,162900,331621670,3435,3435,3435,3435,0
20250508,162800,331621670,3435,3435,3435,3435,0
20250508,162700,331621670,3435,3435,3435,3435,3225
20250508,162600,331621670,3435,3435,3435,3435,0
20250508,162500,331621670,3435,3435,3435,3435,0
20250508,162400,331621670,3435,3435,3435,3435,0
20250508,162300,331621670,3435,3435,3435,3435,0
20250508,162200,331621670,3435,3435,3435,3435,0
20250508,162100,331621670,3435,3435,3435,3435,0
20250508,162000,331621670,3435,3435,3435,3435,0
20250508,161900,331621670,3435,3435,3435,3435,0
20250508,161800,331621670,3435,3435,3435,3435,0
20250508,161700,331621670,3435,3435,3435,3435,0
20250508,161600,331621670,3435,3435,3435,3435,0
20250508,161500,331621670,3435,3435,3435,3435,0
20250508,161400,331621670,3435,3435,3435,3435,0
20250508,161300,331621670,3435,3435,3435,3435,0
20250508,161200,331621670,3435,3435,3435,3435,0
20250508,161100,331621670,3435,3435,3435,3435,0
20250508,161000,331621670,3435,3435,3435,3435,0
20250508,160900,331621670,3435,3435,3435,3435,0
20250508,160800,331621670,3435,3435,3435,3435,0
20250508,160700,331621670,3435,3435,3435,3435,0
20250508,160600,331621670,3435,3435,3435,3435,0
20250508,160500,331621670,3435,3435,3435,3435,0
20250508,160400,331621670,3435,3435,3435,3435,0
20250508,160300,331621670,3435,3435,3435,3435,0
20250508,160200,331621670,3435,3435,3435,3435,0
20250508,160100,331621670,3435,3435,3435,3435,0
20250508,160000,331621670,3435,3435,3435,3435,0
20250508,155900,331621670,3435,3435,3435,3435,0
20250508,155800,331621670,3435,3435,3435,3435,0
20250508,155700,331621670,3435,3435,3435,3435,3225
20250508,155600,331621670,3435,3435,3435,3435,0
20250508,155500,331621670,3435,3435,3435,3435,0
20250508,155400,331621670,3435,3435,3435,3435,0
20250508,155300,331621670,3435,3435,3435,3435,0
20250508,155200,331621670,3435,3435,3435,3435,0
20250508,155100,331621670,3435,3435,3435,3435,0
20250508,155000,331621670,3435,3435,3435,3435,0
20250508,154900,331621670,3435,3435,3435,3435,0
20250508,154800,331621670,3435,3435,3435,3435,0
20250508,154700,331621670,3435,3435,3435,3435,0
20250508,154600,331621670,3435,3435,3435,3435,0
20250508,154500,331621670,3435,3435,3435,3435,0
20250508,154400,331621670,3435,3435,3435,3435,0
20250508,154300,331621670,3435,3435,3435,3435,0
20250508,154200,331621670,3435,3435,3435,3435,0
20250508,154100,331621670,3435,3435,3435,3435,0
20250508,154000,331621670,3435,3435,3435,3435,0
20250508,153900,331621670,3435,3435,3435,3435,0
20250508,153800,331621670,3435,3435,3435,3435,0
20250508,153700,331621670,3435,3435,3435,3435,0
20250508,153600,331621670,3435,3435,3435,3435,0
20250508,153500,331621670,3435,3435,3435,3435,0
20250508,153400,331621670,3435,3435,3435,3435,0
20250508,153300,331621670,3435,3435,3435,3435,0
20250508,153200,331621670,3435,3435,3435,3435,0
20250508,153100,331621670,3435,3435,3435,3435,0
20250508,153000,331621670,3435,3435,3435,3435,3225
20250508,152900,320543795,3450,3450,3450,3450,0
20250508,152800,320543795,3450,3450,3450,3450,0
20250508,152700,320543795,3450,3450,3450,3450,0
20250508,152600,320543795,3450,3450,3450,3450,0
20250508,152500,320543795,3450,3450,3450,3450,0
20250508,152400,320543795,3450,3450,3450,3450,0
20250508,152300,320543795,3450,3450,3450,3450,0
20250508,152200,320543795,3450,3450,3450,3450,0
20250508,152100,320543795,3450,3450,3450,3450,0
20250508,152000,320543795,3450,3450,3450,3450,0
20250508,151900,320543795,3450,3445,3450,3445,84
20250508,151800,320254400,3445,3445,3445,3445,56
20250508,151700,320061480,3445,3430,3445,3430,3015
20250508,151600,309719805,3445,3445,3445,3445,32
20250508,151500,309609565,3445,3420,3445,3420,2123
20250508,151400,302308740,3440,3440,3440,3440,4
20250508,151300,302294980,3420,3420,3420,3420,30
20250508,151200,302192380,3440,3420,3440,3420,1077
20250508,151100,298488900,3440,3435,3440,3435,741
20250508,151000,295943560,3440,3440,3440,3440,6
20250508,150900,295922920,3440,3440,3440,3440,3
20250508,150800,295912600,3440,3440,3440,3440,0
20250508,150700,295912600,3440,3440,3440,3440,21
20250508,150600,295840360,3440,3440,3440,3440,33
20250508,150500,295726840,3440,3440,3440,3440,19
20250508,150400,295661480,3440,3415,3440,3415,1206
20250508,150300,291540940,3415,3415,3415,3415,0
20250508,150200,291540940,3415,3415,3415,3415,0
20250508,150100,291540940,3415,3415,3415,3410,380
20250508,150000,290245040,3410,3410,3410,3410,121
20250508,145900,289832430,3415,3410,3415,3410,1002
20250508,145800,286415600,3415,3415,3415,3400,1258
20250508,145700,282132990,3420,3420,3420,3420,0
20250508,145600,282132990,3420,3420,3420,3420,0
20250508,145500,282132990,3420,3420,3420,3420,1
20250508,145400,282129570,3420,3420,3420,3420,3
20250508,145300,282119310,3420,3420,3420,3420,501
20250508,145200,280405890,3420,3415,3420,3415,2141
20250508,145100,273085740,3415,3415,3415,3415,1000
20250508,145000,269670740,3415,3415,3415,3415,8
20250508,144900,269643420,3410,3410,3410,3410,0
20250508,144800,269643420,3410,3410,3410,3410,33
20250508,144700,269530890,3415,3410,3415,3410,10
20250508,144600,269496775,3410,3410,3410,3380,2938
20250508,144500,259519035,3415,3415,3415,3415,15
20250508,144400,259467810,3415,3415,3415,3415,10
20250508,144300,259433660,3415,3415,3415,3415,0
20250508,144200,259433660,3415,3415,3415,3415,0
20250508,144100,259433660,3415,3415,3415,3415,3
20250508,144000,259423415,3415,3415,3415,3415,11
20250508,143900,259385850,3415,3410,3415,3410,1965
20250508,143800,252683195,3410,3410,3410,3410,0
20250508,143700,252683195,3410,3410,3410,3410,0
20250508,143600,252683195,3410,3410,3410,3410,0
20250508,143500,252683195,3410,3410,3410,3410,25
20250508,143400,252597945,3410,3410,3410,3410,0
20250508,143300,252597945,3410,3410,3410,3410,0
20250508,143200,252597945,3410,3410,3410,3410,18
20250508,143100,252536565,3410,3410,3410,3410,51
20250508,143000,252362655,3410,3410,3410,3410,25
20250508,142900,252277405,3410,3410,3410,3410,1
20250508,142800,252273995,3410,3410,3410,3410,0
20250508,142700,252273995,3410,3410,3410,3410,0
20250508,142600,252273995,3410,3410,3410,3410,100
20250508,142500,251932995,3410,3410,3410,3410,2
20250508,142400,251926175,3410,3410,3410,3410,2
20250508,142300,251919355,3405,3405,3405,3405,0
20250508,142200,251919355,3405,3410,3410,3405,31
20250508,142100,251813795,3410,3410,3410,3410,0
20250508,142000,251813795,3410,3400,3410,3400,2358
20250508,141900,243783335,3400,3395,3400,3395,400
20250508,141800,242424270,3395,3395,3395,3395,14
20250508,141700,242376740,3395,3390,3395,3390,27
20250508,141600,242285090,3390,3390,3390,3390,338
20250508,141500,241139270,3400,3400,3400,3400,0
20250508,141400,241139270,3400,3400,3400,3400,0
20250508,141300,241139270,3400,3385,3400,3385,494
20250508,141200,239467050,3405,3405,3405,3405,0
20250508,141100,239467050,3405,3405,3405,3405,0
20250508,141000,239467050,3405,3405,3405,3405,10
20250508,140900,239433000,3405,3405,3405,3405,0
20250508,140800,239433000,3405,3405,3405,3405,14
20250508,140700,239385330,3405,3405,3405,3405,0
20250508,140600,239385330,3405,3405,3405,3405,5
20250508,140500,239368305,3405,3405,3405,3405,0
20250508,140400,239368305,3405,3405,3405,3405,0
20250508,140300,239368305,3405,3405,3405,3405,0
20250508,140200,239368305,3405,3390,3405,3380,2090
20250508,140100,232303260,3405,3405,3405,3405,0
20250508,140000,232303260,3405,3405,3405,3405,0
20250508,135900,232303260,3405,3405,3405,3405,0
20250508,135800,232303260,3405,3405,3405,3405,36
20250508,135700,232180680,3405,3405,3405,3405,10
20250508,135600,232146630,3405,3405,3405,3405,30
20250508,135500,232044480,3405,3405,3405,3405,0
20250508,135400,232044480,3405,3405,3405,3405,0
20250508,135300,232044480,3405,3405,3405,3405,0
20250508,135200,232044480,3405,3395,3405,3385,3502
20250508,135100,220187945,3405,3410,3410,3390,324
20250508,135000,219086990,3410,3410,3410,3405,255
20250508,134900,218218440,3405,3405,3405,3405,200
20250508,134800,217537440,3410,3405,3410,3405,200
20250508,134700,216856430,3410,3410,3410,3410,0
20250508,134600,216856430,3410,3410,3410,3410,2
20250508,134500,216849610,3405,3405,3405,3385,1226
20250508,134400,212681080,3385,3385,3385,3385,0
20250508,134300,212681080,3385,3385,3385,3385,300
20250508,134200,211665580,3385,3385,3385,3385,2
20250508,134100,211658810,3410,3410,3410,3410,27
20250508,134000,211566740,3410,3400,3410,3400,1445
20250508,133900,206653525,3400,3400,3400,3400,23
20250508,133800,206575325,3400,3385,3400,3365,2002
20250508,133700,199828605,3400,3395,3400,3395,1020
20250508,133600,196360985,3395,3395,3395,3395,35
20250508,133500,196242160,3395,3375,3395,3360,1500
20250508,133400,191192425,3400,3400,3400,3400,0
20250508,133300,191192425,3400,3400,3400,3400,1
20250508,133200,191189025,3400,3380,3400,3375,1482
20250508,133100,186185100,3400,3395,3400,3375,2002
20250508,133000,179420980,3415,3410,3415,3395,3994
20250508,132900,165850930,3425,3425,3425,3425,2
20250508,132800,165844080,3405,3405,3405,3405,835
20250508,132700,163000905,3430,3430,3430,3430,0
20250508,132600,163000905,3430,3430,3430,3430,3
20250508,132500,162990615,3430,3430,3430,3405,117
20250508,132400,162591865,3435,3435,3435,3435,2
20250508,132300,162584995,3415,3440,3440,3400,9261
20250508,132200,131003935,3450,3455,3455,3450,10
20250508,132100,130969395,3435,3445,3445,3435,2000
20250508,132000,124098065,3465,3465,3465,3465,0
20250508,131900,124098065,3465,3465,3465,3465,2
20250508,131800,124091135,3465,3445,3465,3440,1503
20250508,131700,118920370,3470,3470,3470,3470,1
20250508,131600,118916900,3470,3465,3470,3445,296
20250508,131500,117895740,3470,3455,3470,3450,3073
20250508,131400,107291470,3450,3460,3460,3450,1000
20250508,131300,103839325,3480,3480,3480,3480,0
20250508,131200,103839325,3480,3480,3480,3480,0
20250508,131100,103839325,3480,3480,3480,3480,0
20250508,131000,103839325,3480,3480,3480,3480,0
20250508,130900,103839325,3480,3480,3480,3480,0
20250508,130800,103839325,3480,3480,3480,3480,57
20250508,130700,103640965,3480,3480,3480,3480,0
20250508,130600,103640965,3480,3480,3480,3480,11
20250508,130500,103602685,3480,3480,3480,3480,0
20250508,130400,103602685,3480,3480,3480,3480,0
20250508,130300,103602685,3480,3480,3480,3480,0
20250508,130200,103602685,3480,3480,3480,3480,0
20250508,130100,103602685,3480,3480,3480,3480,0
20250508,130000,103602685,3480,3480,3480,3480,0
20250508,125900,103602685,3480,3460,3480,3455,581
20250508,125800,101594405,3480,3480,3480,3480,0
20250508,125700,101594405,3480,3480,3480,3480,0
20250508,125600,101594405,3480,3480,3480,3480,0
20250508,125500,101594405,3480,3480,3480,3480,0
20250508,125400,101594405,3480,3480,3480,3480,0
20250508,125300,101594405,3480,3480,3480,3480,2
20250508,125200,101587445,3475,3480,3480,3475,303
20250508,125100,100534505,3480,3480,3480,3480,1077
20250508,125000,96786545,3480,3480,3480,3480,1397
20250508,124900,91924985,3475,3475,3475,3450,1360
20250508,124800,87223190,3480,3480,3480,3480,0
20250508,124700,87223190,3480,3480,3480,3480,3
20250508,124600,87212750,3460,3480,3480,3460,291
20250508,124500,86204710,3475,3475,3475,3475,0
20250508,124400,86204710,3475,3475,3475,3475,0
20250508,124300,86204710,3475,3475,3475,3475,232
20250508,124200,85398510,3475,3475,3475,3475,65
20250508,124100,85172635,3480,3480,3480,3480,0
20250508,124000,85172635,3480,3480,3480,3480,5
20250508,123900,85155235,3475,3475,3475,3475,64
20250508,123800,84932835,3455,3455,3455,3455,0
20250508,123700,84932835,3455,3455,3455,3455,0
20250508,123600,84932835,3455,3475,3475,3455,289
20250508,123500,83932385,3475,3475,3475,3475,14
20250508,123400,83883735,3480,3480,3480,3480,1
20250508,123300,83880255,3480,3480,3480,3480,1
20250508,123200,83876775,3475,3475,3475,3470,179
20250508,123100,83255005,3465,3465,3465,3465,0
20250508,123000,83255005,3465,3475,3475,3465,115
20250508,122900,82855855,3475,3475,3475,3475,0
20250508,122800,82855855,3475,3475,3475,3475,0
20250508,122700,82855855,3475,3475,3475,3460,484
20250508,122600,81174720,3480,3480,3480,3480,0
20250508,122500,81174720,3480,3480,3480,3480,0
20250508,122400,81174720,3480,3480,3480,3480,0
20250508,122300,81174720,3480,3480,3480,3480,0
20250508,122200,81174720,3480,3480,3480,3480,0
20250508,122100,81174720,3480,3480,3480,3480,0
20250508,122000,81174720,3480,3475,3480,3455,1015
20250508,121900,77655275,3480,3480,3480,3480,276
20250508,121800,76694795,3480,3480,3480,3480,0
20250508,121700,76694795,3480,3480,3480,3480,0
20250508,121600,76694795,3480,3480,3480,3480,0
20250508,121500,76694795,3480,3480,3480,3480,0
20250508,121400,76694795,3480,3480,3480,3480,0
20250508,121300,76694795,3480,3480,3480,3480,0
20250508,121200,76694795,3480,3480,3480,3480,0
20250508,121100,76694795,3480,3480,3480,3480,0
20250508,121000,76694795,3480,3480,3480,3480,0
20250508,120900,76694795,3480,3480,3480,3480,0
20250508,120800,76694795,3480,3480,3480,3480,2
20250508,120700,76687835,3475,3475,3475,3475,0
20250508,120600,76687835,3475,3475,3475,3475,0
20250508,120500,76687835,3475,3485,3485,3475,831
20250508,120400,73800100,3490,3490,3490,3490,0
20250508,120300,73800100,3490,3490,3490,3490,0
20250508,120200,73800100,3490,3490,3490,3490,0
20250508,120100,73800100,3490,3490,3490,3490,146
20250508,120000,73290560,3485,3485,3485,3485,0
20250508,115900,73290560,3485,3485,3485,3485,0
20250508,115800,73290560,3485,3485,3485,3485,3
20250508,115700,73280105,3485,3485,3485,3485,0
20250508,115600,73280105,3485,3485,3485,3485,0
20250508,115500,73280105,3485,3485,3485,3485,0
20250508,115400,73280105,3485,3485,3485,3485,0
20250508,115300,73280105,3485,3485,3485,3485,0
20250508,115200,73280105,3485,3490,3490,3485,11
20250508,115100,73241760,3495,3495,3495,3495,0
20250508,115000,73241760,3495,3490,3495,3490,117
20250508,114900,72833350,3495,3495,3495,3495,0
20250508,114800,72833350,3495,3495,3495,3495,0
20250508,114700,72833350,3495,3495,3495,3495,0
20250508,114600,72833350,3495,3495,3495,3495,0
20250508,114500,72833350,3495,3495,3495,3495,0
20250508,114400,72833350,3495,3495,3495,3495,0
20250508,114300,72833350,3495,3495,3495,3495,0
20250508,114200,72833350,3495,3495,3495,3495,0
20250508,114100,72833350,3495,3495,3495,3495,167
20250508,114000,72249685,3500,3500,3500,3500,0
20250508,113900,72249685,3500,3500,3500,3500,0
20250508,113800,72249685,3500,3500,3500,3500,0
20250508,113700,72249685,3500,3500,3500,3500,0
20250508,113600,72249685,3500,3500,3500,3500,0
20250508,113500,72249685,3500,3500,3500,3500,0
20250508,113400,72249685,3500,3500,3500,3500,0
20250508,113300,72249685,3500,3500,3500,3500,0
20250508,113200,72249685,3500,3500,3500,3500,1
20250508,113100,72246185,3495,3495,3495,3495,0
20250508,113000,72246185,3495,3495,3495,3495,0
20250508,112900,72246185,3495,3495,3495,3495,0
20250508,112800,72246185,3495,3495,3495,3495,37
20250508,112700,72116870,3495,3495,3495,3495,0
20250508,112600,72116870,3495,3495,3495,3495,0
20250508,112500,72116870,3495,3495,3495,3485,1155
20250508,112400,68089170,3495,3510,3510,3495,773
20250508,112300,65383210,3510,3510,3510,3510,13
20250508,112200,65337580,3510,3510,3510,3510,0
20250508,112100,65337580,3510,3510,3510,3510,0
20250508,112000,65337580,3510,3510,3510,3510,0
20250508,111900,65337580,3510,3510,3510,3510,0
20250508,111800,65337580,3510,3510,3510,3510,3
20250508,111700,65327050,3510,3510,3510,3510,40
20250508,111600,65186650,3515,3515,3515,3515,82
20250508,111500,64898420,3510,3510,3510,3510,1
20250508,111400,64894910,3505,3505,3505,3505,0
20250508,111300,64894910,3505,3505,3505,3505,0
20250508,111200,64894910,3505,3510,3510,3505,5
20250508,111100,64877380,3510,3510,3510,3510,0
20250508,111000,64877380,3510,3510,3510,3510,1
20250508,110900,64873870,3510,3510,3510,3510,98
20250508,110800,64529890,3505,3505,3505,3505,0
20250508,110700,64529890,3505,3510,3510,3505,4
20250508,110600,64515860,3505,3505,3505,3505,3
20250508,110500,64505345,3500,3500,3500,3500,408
20250508,110400,63077345,3500,3500,3500,3500,300
20250508,110300,62027345,3500,3500,3500,3500,0
20250508,110200,62027345,3500,3500,3500,3500,0
20250508,110100,62027345,3500,3500,3500,3500,0
20250508,110000,62027345,3500,3500,3500,3500,24
20250508,105900,61943345,3500,3500,3500,3500,0
20250508,105800,61943345,3500,3500,3500,3500,3
20250508,105700,61932845,3500,3495,3500,3495,953
20250508,105600,58599665,3495,3495,3495,3495,18
20250508,105500,58536755,3495,3495,3495,3495,0
20250508,105400,58536755,3495,3495,3495,3495,0
20250508,105300,58536755,3495,3495,3495,3495,8
20250508,105200,58508795,3495,3495,3495,3495,855
20250508,105100,55520570,3495,3495,3495,3495,0
20250508,105000,55520570,3495,3495,3495,3495,268
20250508,104900,54583910,3490,3490,3490,3490,0
20250508,104800,54583910,3490,3490,3490,3490,0
20250508,104700,54583910,3490,3490,3490,3475,623
20250508,104600,52415550,3495,3495,3495,3495,0
20250508,104500,52415550,3495,3495,3495,3495,0
20250508,104400,52415550,3495,3495,3495,3495,0
20250508,104300,52415550,3495,3495,3495,3495,0
20250508,104200,52415550,3495,3495,3495,3495,0
20250508,104100,52415550,3495,3495,3495,3495,0
20250508,104000,52415550,3495,3495,3495,3495,0
20250508,103900,52415550,3495,3495,3495,3495,0
20250508,103800,52415550,3495,3495,3495,3495,0
20250508,103700,52415550,3495,3495,3495,3495,0
20250508,103600,52415550,3495,3495,3495,3495,0
20250508,103500,52415550,3495,3495,3495,3495,0
20250508,103400,52415550,3495,3495,3495,3495,0
20250508,103300,52415550,3495,3495,3495,3495,0
20250508,103200,52415550,3495,3495,3495,3495,0
20250508,103100,52415550,3495,3495,3495,3495,2
20250508,103000,52408560,3490,3490,3490,3490,310
20250508,102900,51326660,3490,3490,3490,3490,3
20250508,102800,51316190,3490,3495,3495,3490,128
20250508,102700,50869420,3495,3495,3495,3495,0
20250508,102600,50869420,3495,3495,3495,3495,804
20250508,102500,48059440,3495,3495,3495,3495,2
20250508,102400,48052450,3490,3490,3490,3490,61
20250508,102300,47839560,3495,3495,3495,3495,1
20250508,102200,47836065,3490,3495,3495,3490,82
20250508,102100,47549875,3490,3490,3490,3490,0
20250508,102000,47549875,3490,3490,3490,3485,485
20250508,101900,45857295,3495,3495,3495,3495,0
20250508,101800,45857295,3495,3495,3495,3495,0
20250508,101700,45857295,3495,3495,3495,3495,2
20250508,101600,45850305,3490,3490,3490,3490,1
20250508,101500,45846815,3495,3495,3495,3495,0
20250508,101400,45846815,3495,3490,3495,3490,22
20250508,101300,45770010,3495,3495,3495,3495,11
20250508,101200,45731565,3495,3495,3495,3495,0
20250508,101100,45731565,3495,3495,3495,3495,0
20250508,101000,45731565,3495,3490,3495,3490,18
20250508,100900,45668735,3495,3495,3495,3495,173
20250508,100800,45064100,3495,3490,3495,3490,5
20250508,100700,45046645,3490,3490,3490,3490,44
20250508,100600,44893085,3490,3490,3490,3490,0
20250508,100500,44893085,3490,3490,3490,3490,0
20250508,100400,44893085,3490,3490,3490,3490,931
20250508,100300,41643895,3495,3495,3495,3495,0
20250508,100200,41643895,3495,3495,3495,3495,62
20250508,100100,41427205,3500,3500,3500,3500,1
20250508,100000,41423705,3500,3500,3500,3500,2
20250508,095900,41416705,3500,3495,3500,3495,171
20250508,095800,40819000,3495,3500,3505,3495,137
20250508,095700,40339995,3505,3505,3505,3505,124
20250508,095600,39905375,3505,3505,3505,3505,0
20250508,095500,39905375,3505,3505,3505,3505,0
20250508,095400,39905375,3505,3505,3505,3505,10
20250508,095300,39870325,3505,3505,3505,3505,0
20250508,095200,39870325,3505,3505,3505,3505,0
20250508,095100,39870325,3505,3505,3505,3505,0
20250508,095000,39870325,3505,3500,3505,3500,2
20250508,094900,39863320,3500,3500,3500,3500,2
20250508,094800,39856320,3505,3505,3505,3505,0
20250508,094700,39856320,3505,3505,3505,3505,116
20250508,094600,39449740,3505,3505,3505,3505,156
20250508,094500,38902960,3505,3505,3505,3505,27
20250508,094400,38808325,3505,3505,3505,3505,5
20250508,094300,38790800,3505,3505,3505,3505,0
20250508,094200,38790800,3505,3505,3505,3505,0
20250508,094100,38790800,3505,3505,3505,3505,0
20250508,094000,38790800,3505,3500,3505,3500,3
20250508,093900,38780290,3495,3495,3495,3495,1061
20250508,093800,35072095,3495,3495,3495,3495,0
20250508,093700,35072095,3495,3495,3495,3495,0
20250508,093600,35072095,3495,3495,3495,3495,0
20250508,093500,35072095,3495,3495,3495,3495,1
20250508,093400,35068600,3495,3495,3495,3495,0
20250508,093300,35068600,3495,3505,3505,3495,9
20250508,093200,35037095,3495,3505,3505,3495,55
20250508,093100,34844860,3500,3500,3500,3500,70
20250508,093000,34599860,3500,3500,3500,3500,8
20250508,092900,34571860,3500,3500,3500,3500,0
20250508,092800,34571860,3500,3500,3500,3500,0
20250508,092700,34571860,3500,3500,3500,3500,12
20250508,092600,34529860,3500,3490,3500,3490,12
20250508,092500,34487960,3500,3490,3500,3490,10
20250508,092400,34453020,3490,3480,3490,3480,98
20250508,092300,34111970,3480,3455,3480,3450,159
20250508,092200,33562890,3480,3480,3480,3445,115
20250508,092100,33164490,3485,3485,3485,3485,0
20250508,092000,33164490,3485,3480,3485,3480,36
20250508,091900,33039205,3480,3480,3480,3480,2
20250508,091800,33032245,3440,3490,3490,3440,1000
20250508,091700,29581930,3505,3495,3505,3485,32
20250508,091600,29470255,3525,3520,3525,3495,5379
20250508,091500,10613430,3520,3530,3545,3520,79
20250508,091400,10334995,3525,3525,3525,3525,0
20250508,091300,10334995,3525,3545,3545,3525,304
20250508,091200,9263355,3545,3545,3545,3545,0
20250508,091100,9263355,3545,3545,3545,3545,50
20250508,091000,9086105,3550,3550,3550,3550,0
20250508,090900,9086105,3550,3550,3550,3550,0
20250508,090800,9086105,3550,3550,3550,3550,0
20250508,090700,9086105,3550,3550,3550,3550,2
20250508,090600,9079005,3540,3545,3545,3540,502
20250508,090500,7300425,3545,3545,3545,3545,1001
20250508,090400,3751880,3550,3550,3550,3550,55
20250508,090300,3556630,3550,3550,3550,3550,0
20250508,090200,3556630,3550,3550,3550,3550,110
20250508,090100,3166130,3550,3530,3550,3530,506
20250508,090000,1369905,3520,3510,3520,3505,390
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192700 331621670 3435 3435 3435 3435 3225
3 20250508 192600 331621670 3435 3435 3435 3435 0
4 20250508 192500 331621670 3435 3435 3435 3435 0
5 20250508 192400 331621670 3435 3435 3435 3435 0
6 20250508 192300 331621670 3435 3435 3435 3435 0
7 20250508 192200 331621670 3435 3435 3435 3435 0
8 20250508 192100 331621670 3435 3435 3435 3435 0
9 20250508 192000 331621670 3435 3435 3435 3435 0
10 20250508 191900 331621670 3435 3435 3435 3435 0
11 20250508 191800 331621670 3435 3435 3435 3435 0
12 20250508 191700 331621670 3435 3435 3435 3435 0
13 20250508 191600 331621670 3435 3435 3435 3435 0
14 20250508 191500 331621670 3435 3435 3435 3435 0
15 20250508 191400 331621670 3435 3435 3435 3435 0
16 20250508 191300 331621670 3435 3435 3435 3435 0
17 20250508 191200 331621670 3435 3435 3435 3435 0
18 20250508 191100 331621670 3435 3435 3435 3435 0
19 20250508 191000 331621670 3435 3435 3435 3435 0
20 20250508 190900 331621670 3435 3435 3435 3435 0
21 20250508 190800 331621670 3435 3435 3435 3435 0
22 20250508 190700 331621670 3435 3435 3435 3435 0
23 20250508 190600 331621670 3435 3435 3435 3435 0
24 20250508 190500 331621670 3435 3435 3435 3435 0
25 20250508 190400 331621670 3435 3435 3435 3435 0
26 20250508 190300 331621670 3435 3435 3435 3435 0
27 20250508 190200 331621670 3435 3435 3435 3435 0
28 20250508 190100 331621670 3435 3435 3435 3435 0
29 20250508 190000 331621670 3435 3435 3435 3435 0
30 20250508 185900 331621670 3435 3435 3435 3435 0
31 20250508 185800 331621670 3435 3435 3435 3435 0
32 20250508 185700 331621670 3435 3435 3435 3435 3225
33 20250508 185600 331621670 3435 3435 3435 3435 0
34 20250508 185500 331621670 3435 3435 3435 3435 0
35 20250508 185400 331621670 3435 3435 3435 3435 0
36 20250508 185300 331621670 3435 3435 3435 3435 0
37 20250508 185200 331621670 3435 3435 3435 3435 0
38 20250508 185100 331621670 3435 3435 3435 3435 0
39 20250508 185000 331621670 3435 3435 3435 3435 0
40 20250508 184900 331621670 3435 3435 3435 3435 0
41 20250508 184800 331621670 3435 3435 3435 3435 0
42 20250508 184700 331621670 3435 3435 3435 3435 0
43 20250508 184600 331621670 3435 3435 3435 3435 0
44 20250508 184500 331621670 3435 3435 3435 3435 0
45 20250508 184400 331621670 3435 3435 3435 3435 0
46 20250508 184300 331621670 3435 3435 3435 3435 0
47 20250508 184200 331621670 3435 3435 3435 3435 0
48 20250508 184100 331621670 3435 3435 3435 3435 0
49 20250508 184000 331621670 3435 3435 3435 3435 0
50 20250508 183900 331621670 3435 3435 3435 3435 0
51 20250508 183800 331621670 3435 3435 3435 3435 0
52 20250508 183700 331621670 3435 3435 3435 3435 0
53 20250508 183600 331621670 3435 3435 3435 3435 0
54 20250508 183500 331621670 3435 3435 3435 3435 0
55 20250508 183400 331621670 3435 3435 3435 3435 0
56 20250508 183300 331621670 3435 3435 3435 3435 0
57 20250508 183200 331621670 3435 3435 3435 3435 0
58 20250508 183100 331621670 3435 3435 3435 3435 0
59 20250508 183000 331621670 3435 3435 3435 3435 0
60 20250508 182900 331621670 3435 3435 3435 3435 0
61 20250508 182800 331621670 3435 3435 3435 3435 0
62 20250508 182700 331621670 3435 3435 3435 3435 3225
63 20250508 182600 331621670 3435 3435 3435 3435 0
64 20250508 182500 331621670 3435 3435 3435 3435 0
65 20250508 182400 331621670 3435 3435 3435 3435 0
66 20250508 182300 331621670 3435 3435 3435 3435 0
67 20250508 182200 331621670 3435 3435 3435 3435 0
68 20250508 182100 331621670 3435 3435 3435 3435 0
69 20250508 182000 331621670 3435 3435 3435 3435 0
70 20250508 181900 331621670 3435 3435 3435 3435 0
71 20250508 181800 331621670 3435 3435 3435 3435 0
72 20250508 181700 331621670 3435 3435 3435 3435 0
73 20250508 181600 331621670 3435 3435 3435 3435 0
74 20250508 181500 331621670 3435 3435 3435 3435 0
75 20250508 181400 331621670 3435 3435 3435 3435 0
76 20250508 181300 331621670 3435 3435 3435 3435 0
77 20250508 181200 331621670 3435 3435 3435 3435 0
78 20250508 181100 331621670 3435 3435 3435 3435 0
79 20250508 181000 331621670 3435 3435 3435 3435 0
80 20250508 180900 331621670 3435 3435 3435 3435 0
81 20250508 180800 331621670 3435 3435 3435 3435 0
82 20250508 180700 331621670 3435 3435 3435 3435 0
83 20250508 180600 331621670 3435 3435 3435 3435 0
84 20250508 180500 331621670 3435 3435 3435 3435 0
85 20250508 180400 331621670 3435 3435 3435 3435 0
86 20250508 180300 331621670 3435 3435 3435 3435 0
87 20250508 180200 331621670 3435 3435 3435 3435 0
88 20250508 180100 331621670 3435 3435 3435 3435 0
89 20250508 180000 331621670 3435 3435 3435 3435 0
90 20250508 175900 331621670 3435 3435 3435 3435 0
91 20250508 175800 331621670 3435 3435 3435 3435 0
92 20250508 175700 331621670 3435 3435 3435 3435 3225
93 20250508 175600 331621670 3435 3435 3435 3435 0
94 20250508 175500 331621670 3435 3435 3435 3435 0
95 20250508 175400 331621670 3435 3435 3435 3435 0
96 20250508 175300 331621670 3435 3435 3435 3435 0
97 20250508 175200 331621670 3435 3435 3435 3435 0
98 20250508 175100 331621670 3435 3435 3435 3435 0
99 20250508 175000 331621670 3435 3435 3435 3435 0
100 20250508 174900 331621670 3435 3435 3435 3435 0
101 20250508 174800 331621670 3435 3435 3435 3435 0
102 20250508 174700 331621670 3435 3435 3435 3435 0
103 20250508 174600 331621670 3435 3435 3435 3435 0
104 20250508 174500 331621670 3435 3435 3435 3435 0
105 20250508 174400 331621670 3435 3435 3435 3435 0
106 20250508 174300 331621670 3435 3435 3435 3435 0
107 20250508 174200 331621670 3435 3435 3435 3435 0
108 20250508 174100 331621670 3435 3435 3435 3435 0
109 20250508 174000 331621670 3435 3435 3435 3435 0
110 20250508 173900 331621670 3435 3435 3435 3435 0
111 20250508 173800 331621670 3435 3435 3435 3435 0
112 20250508 173700 331621670 3435 3435 3435 3435 0
113 20250508 173600 331621670 3435 3435 3435 3435 0
114 20250508 173500 331621670 3435 3435 3435 3435 0
115 20250508 173400 331621670 3435 3435 3435 3435 0
116 20250508 173300 331621670 3435 3435 3435 3435 0
117 20250508 173200 331621670 3435 3435 3435 3435 0
118 20250508 173100 331621670 3435 3435 3435 3435 0
119 20250508 173000 331621670 3435 3435 3435 3435 0
120 20250508 172900 331621670 3435 3435 3435 3435 0
121 20250508 172800 331621670 3435 3435 3435 3435 0
122 20250508 172700 331621670 3435 3435 3435 3435 3225
123 20250508 172600 331621670 3435 3435 3435 3435 0
124 20250508 172500 331621670 3435 3435 3435 3435 0
125 20250508 172400 331621670 3435 3435 3435 3435 0
126 20250508 172300 331621670 3435 3435 3435 3435 0
127 20250508 172200 331621670 3435 3435 3435 3435 0
128 20250508 172100 331621670 3435 3435 3435 3435 0
129 20250508 172000 331621670 3435 3435 3435 3435 0
130 20250508 171900 331621670 3435 3435 3435 3435 0
131 20250508 171800 331621670 3435 3435 3435 3435 0
132 20250508 171700 331621670 3435 3435 3435 3435 0
133 20250508 171600 331621670 3435 3435 3435 3435 0
134 20250508 171500 331621670 3435 3435 3435 3435 0
135 20250508 171400 331621670 3435 3435 3435 3435 0
136 20250508 171300 331621670 3435 3435 3435 3435 0
137 20250508 171200 331621670 3435 3435 3435 3435 0
138 20250508 171100 331621670 3435 3435 3435 3435 0
139 20250508 171000 331621670 3435 3435 3435 3435 0
140 20250508 170900 331621670 3435 3435 3435 3435 0
141 20250508 170800 331621670 3435 3435 3435 3435 0
142 20250508 170700 331621670 3435 3435 3435 3435 0
143 20250508 170600 331621670 3435 3435 3435 3435 0
144 20250508 170500 331621670 3435 3435 3435 3435 0
145 20250508 170400 331621670 3435 3435 3435 3435 0
146 20250508 170300 331621670 3435 3435 3435 3435 0
147 20250508 170200 331621670 3435 3435 3435 3435 0
148 20250508 170100 331621670 3435 3435 3435 3435 0
149 20250508 170000 331621670 3435 3435 3435 3435 0
150 20250508 165900 331621670 3435 3435 3435 3435 0
151 20250508 165800 331621670 3435 3435 3435 3435 0
152 20250508 165700 331621670 3435 3435 3435 3435 3225
153 20250508 165600 331621670 3435 3435 3435 3435 0
154 20250508 165500 331621670 3435 3435 3435 3435 0
155 20250508 165400 331621670 3435 3435 3435 3435 0
156 20250508 165300 331621670 3435 3435 3435 3435 0
157 20250508 165200 331621670 3435 3435 3435 3435 0
158 20250508 165100 331621670 3435 3435 3435 3435 0
159 20250508 165000 331621670 3435 3435 3435 3435 0
160 20250508 164900 331621670 3435 3435 3435 3435 0
161 20250508 164800 331621670 3435 3435 3435 3435 0
162 20250508 164700 331621670 3435 3435 3435 3435 0
163 20250508 164600 331621670 3435 3435 3435 3435 0
164 20250508 164500 331621670 3435 3435 3435 3435 0
165 20250508 164400 331621670 3435 3435 3435 3435 0
166 20250508 164300 331621670 3435 3435 3435 3435 0
167 20250508 164200 331621670 3435 3435 3435 3435 0
168 20250508 164100 331621670 3435 3435 3435 3435 0
169 20250508 164000 331621670 3435 3435 3435 3435 0
170 20250508 163900 331621670 3435 3435 3435 3435 0
171 20250508 163800 331621670 3435 3435 3435 3435 0
172 20250508 163700 331621670 3435 3435 3435 3435 0
173 20250508 163600 331621670 3435 3435 3435 3435 0
174 20250508 163500 331621670 3435 3435 3435 3435 0
175 20250508 163400 331621670 3435 3435 3435 3435 0
176 20250508 163300 331621670 3435 3435 3435 3435 0
177 20250508 163200 331621670 3435 3435 3435 3435 0
178 20250508 163100 331621670 3435 3435 3435 3435 0
179 20250508 163000 331621670 3435 3435 3435 3435 0
180 20250508 162900 331621670 3435 3435 3435 3435 0
181 20250508 162800 331621670 3435 3435 3435 3435 0
182 20250508 162700 331621670 3435 3435 3435 3435 3225
183 20250508 162600 331621670 3435 3435 3435 3435 0
184 20250508 162500 331621670 3435 3435 3435 3435 0
185 20250508 162400 331621670 3435 3435 3435 3435 0
186 20250508 162300 331621670 3435 3435 3435 3435 0
187 20250508 162200 331621670 3435 3435 3435 3435 0
188 20250508 162100 331621670 3435 3435 3435 3435 0
189 20250508 162000 331621670 3435 3435 3435 3435 0
190 20250508 161900 331621670 3435 3435 3435 3435 0
191 20250508 161800 331621670 3435 3435 3435 3435 0
192 20250508 161700 331621670 3435 3435 3435 3435 0
193 20250508 161600 331621670 3435 3435 3435 3435 0
194 20250508 161500 331621670 3435 3435 3435 3435 0
195 20250508 161400 331621670 3435 3435 3435 3435 0
196 20250508 161300 331621670 3435 3435 3435 3435 0
197 20250508 161200 331621670 3435 3435 3435 3435 0
198 20250508 161100 331621670 3435 3435 3435 3435 0
199 20250508 161000 331621670 3435 3435 3435 3435 0
200 20250508 160900 331621670 3435 3435 3435 3435 0
201 20250508 160800 331621670 3435 3435 3435 3435 0
202 20250508 160700 331621670 3435 3435 3435 3435 0
203 20250508 160600 331621670 3435 3435 3435 3435 0
204 20250508 160500 331621670 3435 3435 3435 3435 0
205 20250508 160400 331621670 3435 3435 3435 3435 0
206 20250508 160300 331621670 3435 3435 3435 3435 0
207 20250508 160200 331621670 3435 3435 3435 3435 0
208 20250508 160100 331621670 3435 3435 3435 3435 0
209 20250508 160000 331621670 3435 3435 3435 3435 0
210 20250508 155900 331621670 3435 3435 3435 3435 0
211 20250508 155800 331621670 3435 3435 3435 3435 0
212 20250508 155700 331621670 3435 3435 3435 3435 3225
213 20250508 155600 331621670 3435 3435 3435 3435 0
214 20250508 155500 331621670 3435 3435 3435 3435 0
215 20250508 155400 331621670 3435 3435 3435 3435 0
216 20250508 155300 331621670 3435 3435 3435 3435 0
217 20250508 155200 331621670 3435 3435 3435 3435 0
218 20250508 155100 331621670 3435 3435 3435 3435 0
219 20250508 155000 331621670 3435 3435 3435 3435 0
220 20250508 154900 331621670 3435 3435 3435 3435 0
221 20250508 154800 331621670 3435 3435 3435 3435 0
222 20250508 154700 331621670 3435 3435 3435 3435 0
223 20250508 154600 331621670 3435 3435 3435 3435 0
224 20250508 154500 331621670 3435 3435 3435 3435 0
225 20250508 154400 331621670 3435 3435 3435 3435 0
226 20250508 154300 331621670 3435 3435 3435 3435 0
227 20250508 154200 331621670 3435 3435 3435 3435 0
228 20250508 154100 331621670 3435 3435 3435 3435 0
229 20250508 154000 331621670 3435 3435 3435 3435 0
230 20250508 153900 331621670 3435 3435 3435 3435 0
231 20250508 153800 331621670 3435 3435 3435 3435 0
232 20250508 153700 331621670 3435 3435 3435 3435 0
233 20250508 153600 331621670 3435 3435 3435 3435 0
234 20250508 153500 331621670 3435 3435 3435 3435 0
235 20250508 153400 331621670 3435 3435 3435 3435 0
236 20250508 153300 331621670 3435 3435 3435 3435 0
237 20250508 153200 331621670 3435 3435 3435 3435 0
238 20250508 153100 331621670 3435 3435 3435 3435 0
239 20250508 153000 331621670 3435 3435 3435 3435 3225
240 20250508 152900 320543795 3450 3450 3450 3450 0
241 20250508 152800 320543795 3450 3450 3450 3450 0
242 20250508 152700 320543795 3450 3450 3450 3450 0
243 20250508 152600 320543795 3450 3450 3450 3450 0
244 20250508 152500 320543795 3450 3450 3450 3450 0
245 20250508 152400 320543795 3450 3450 3450 3450 0
246 20250508 152300 320543795 3450 3450 3450 3450 0
247 20250508 152200 320543795 3450 3450 3450 3450 0
248 20250508 152100 320543795 3450 3450 3450 3450 0
249 20250508 152000 320543795 3450 3450 3450 3450 0
250 20250508 151900 320543795 3450 3445 3450 3445 84
251 20250508 151800 320254400 3445 3445 3445 3445 56
252 20250508 151700 320061480 3445 3430 3445 3430 3015
253 20250508 151600 309719805 3445 3445 3445 3445 32
254 20250508 151500 309609565 3445 3420 3445 3420 2123
255 20250508 151400 302308740 3440 3440 3440 3440 4
256 20250508 151300 302294980 3420 3420 3420 3420 30
257 20250508 151200 302192380 3440 3420 3440 3420 1077
258 20250508 151100 298488900 3440 3435 3440 3435 741
259 20250508 151000 295943560 3440 3440 3440 3440 6
260 20250508 150900 295922920 3440 3440 3440 3440 3
261 20250508 150800 295912600 3440 3440 3440 3440 0
262 20250508 150700 295912600 3440 3440 3440 3440 21
263 20250508 150600 295840360 3440 3440 3440 3440 33
264 20250508 150500 295726840 3440 3440 3440 3440 19
265 20250508 150400 295661480 3440 3415 3440 3415 1206
266 20250508 150300 291540940 3415 3415 3415 3415 0
267 20250508 150200 291540940 3415 3415 3415 3415 0
268 20250508 150100 291540940 3415 3415 3415 3410 380
269 20250508 150000 290245040 3410 3410 3410 3410 121
270 20250508 145900 289832430 3415 3410 3415 3410 1002
271 20250508 145800 286415600 3415 3415 3415 3400 1258
272 20250508 145700 282132990 3420 3420 3420 3420 0
273 20250508 145600 282132990 3420 3420 3420 3420 0
274 20250508 145500 282132990 3420 3420 3420 3420 1
275 20250508 145400 282129570 3420 3420 3420 3420 3
276 20250508 145300 282119310 3420 3420 3420 3420 501
277 20250508 145200 280405890 3420 3415 3420 3415 2141
278 20250508 145100 273085740 3415 3415 3415 3415 1000
279 20250508 145000 269670740 3415 3415 3415 3415 8
280 20250508 144900 269643420 3410 3410 3410 3410 0
281 20250508 144800 269643420 3410 3410 3410 3410 33
282 20250508 144700 269530890 3415 3410 3415 3410 10
283 20250508 144600 269496775 3410 3410 3410 3380 2938
284 20250508 144500 259519035 3415 3415 3415 3415 15
285 20250508 144400 259467810 3415 3415 3415 3415 10
286 20250508 144300 259433660 3415 3415 3415 3415 0
287 20250508 144200 259433660 3415 3415 3415 3415 0
288 20250508 144100 259433660 3415 3415 3415 3415 3
289 20250508 144000 259423415 3415 3415 3415 3415 11
290 20250508 143900 259385850 3415 3410 3415 3410 1965
291 20250508 143800 252683195 3410 3410 3410 3410 0
292 20250508 143700 252683195 3410 3410 3410 3410 0
293 20250508 143600 252683195 3410 3410 3410 3410 0
294 20250508 143500 252683195 3410 3410 3410 3410 25
295 20250508 143400 252597945 3410 3410 3410 3410 0
296 20250508 143300 252597945 3410 3410 3410 3410 0
297 20250508 143200 252597945 3410 3410 3410 3410 18
298 20250508 143100 252536565 3410 3410 3410 3410 51
299 20250508 143000 252362655 3410 3410 3410 3410 25
300 20250508 142900 252277405 3410 3410 3410 3410 1
301 20250508 142800 252273995 3410 3410 3410 3410 0
302 20250508 142700 252273995 3410 3410 3410 3410 0
303 20250508 142600 252273995 3410 3410 3410 3410 100
304 20250508 142500 251932995 3410 3410 3410 3410 2
305 20250508 142400 251926175 3410 3410 3410 3410 2
306 20250508 142300 251919355 3405 3405 3405 3405 0
307 20250508 142200 251919355 3405 3410 3410 3405 31
308 20250508 142100 251813795 3410 3410 3410 3410 0
309 20250508 142000 251813795 3410 3400 3410 3400 2358
310 20250508 141900 243783335 3400 3395 3400 3395 400
311 20250508 141800 242424270 3395 3395 3395 3395 14
312 20250508 141700 242376740 3395 3390 3395 3390 27
313 20250508 141600 242285090 3390 3390 3390 3390 338
314 20250508 141500 241139270 3400 3400 3400 3400 0
315 20250508 141400 241139270 3400 3400 3400 3400 0
316 20250508 141300 241139270 3400 3385 3400 3385 494
317 20250508 141200 239467050 3405 3405 3405 3405 0
318 20250508 141100 239467050 3405 3405 3405 3405 0
319 20250508 141000 239467050 3405 3405 3405 3405 10
320 20250508 140900 239433000 3405 3405 3405 3405 0
321 20250508 140800 239433000 3405 3405 3405 3405 14
322 20250508 140700 239385330 3405 3405 3405 3405 0
323 20250508 140600 239385330 3405 3405 3405 3405 5
324 20250508 140500 239368305 3405 3405 3405 3405 0
325 20250508 140400 239368305 3405 3405 3405 3405 0
326 20250508 140300 239368305 3405 3405 3405 3405 0
327 20250508 140200 239368305 3405 3390 3405 3380 2090
328 20250508 140100 232303260 3405 3405 3405 3405 0
329 20250508 140000 232303260 3405 3405 3405 3405 0
330 20250508 135900 232303260 3405 3405 3405 3405 0
331 20250508 135800 232303260 3405 3405 3405 3405 36
332 20250508 135700 232180680 3405 3405 3405 3405 10
333 20250508 135600 232146630 3405 3405 3405 3405 30
334 20250508 135500 232044480 3405 3405 3405 3405 0
335 20250508 135400 232044480 3405 3405 3405 3405 0
336 20250508 135300 232044480 3405 3405 3405 3405 0
337 20250508 135200 232044480 3405 3395 3405 3385 3502
338 20250508 135100 220187945 3405 3410 3410 3390 324
339 20250508 135000 219086990 3410 3410 3410 3405 255
340 20250508 134900 218218440 3405 3405 3405 3405 200
341 20250508 134800 217537440 3410 3405 3410 3405 200
342 20250508 134700 216856430 3410 3410 3410 3410 0
343 20250508 134600 216856430 3410 3410 3410 3410 2
344 20250508 134500 216849610 3405 3405 3405 3385 1226
345 20250508 134400 212681080 3385 3385 3385 3385 0
346 20250508 134300 212681080 3385 3385 3385 3385 300
347 20250508 134200 211665580 3385 3385 3385 3385 2
348 20250508 134100 211658810 3410 3410 3410 3410 27
349 20250508 134000 211566740 3410 3400 3410 3400 1445
350 20250508 133900 206653525 3400 3400 3400 3400 23
351 20250508 133800 206575325 3400 3385 3400 3365 2002
352 20250508 133700 199828605 3400 3395 3400 3395 1020
353 20250508 133600 196360985 3395 3395 3395 3395 35
354 20250508 133500 196242160 3395 3375 3395 3360 1500
355 20250508 133400 191192425 3400 3400 3400 3400 0
356 20250508 133300 191192425 3400 3400 3400 3400 1
357 20250508 133200 191189025 3400 3380 3400 3375 1482
358 20250508 133100 186185100 3400 3395 3400 3375 2002
359 20250508 133000 179420980 3415 3410 3415 3395 3994
360 20250508 132900 165850930 3425 3425 3425 3425 2
361 20250508 132800 165844080 3405 3405 3405 3405 835
362 20250508 132700 163000905 3430 3430 3430 3430 0
363 20250508 132600 163000905 3430 3430 3430 3430 3
364 20250508 132500 162990615 3430 3430 3430 3405 117
365 20250508 132400 162591865 3435 3435 3435 3435 2
366 20250508 132300 162584995 3415 3440 3440 3400 9261
367 20250508 132200 131003935 3450 3455 3455 3450 10
368 20250508 132100 130969395 3435 3445 3445 3435 2000
369 20250508 132000 124098065 3465 3465 3465 3465 0
370 20250508 131900 124098065 3465 3465 3465 3465 2
371 20250508 131800 124091135 3465 3445 3465 3440 1503
372 20250508 131700 118920370 3470 3470 3470 3470 1
373 20250508 131600 118916900 3470 3465 3470 3445 296
374 20250508 131500 117895740 3470 3455 3470 3450 3073
375 20250508 131400 107291470 3450 3460 3460 3450 1000
376 20250508 131300 103839325 3480 3480 3480 3480 0
377 20250508 131200 103839325 3480 3480 3480 3480 0
378 20250508 131100 103839325 3480 3480 3480 3480 0
379 20250508 131000 103839325 3480 3480 3480 3480 0
380 20250508 130900 103839325 3480 3480 3480 3480 0
381 20250508 130800 103839325 3480 3480 3480 3480 57
382 20250508 130700 103640965 3480 3480 3480 3480 0
383 20250508 130600 103640965 3480 3480 3480 3480 11
384 20250508 130500 103602685 3480 3480 3480 3480 0
385 20250508 130400 103602685 3480 3480 3480 3480 0
386 20250508 130300 103602685 3480 3480 3480 3480 0
387 20250508 130200 103602685 3480 3480 3480 3480 0
388 20250508 130100 103602685 3480 3480 3480 3480 0
389 20250508 130000 103602685 3480 3480 3480 3480 0
390 20250508 125900 103602685 3480 3460 3480 3455 581
391 20250508 125800 101594405 3480 3480 3480 3480 0
392 20250508 125700 101594405 3480 3480 3480 3480 0
393 20250508 125600 101594405 3480 3480 3480 3480 0
394 20250508 125500 101594405 3480 3480 3480 3480 0
395 20250508 125400 101594405 3480 3480 3480 3480 0
396 20250508 125300 101594405 3480 3480 3480 3480 2
397 20250508 125200 101587445 3475 3480 3480 3475 303
398 20250508 125100 100534505 3480 3480 3480 3480 1077
399 20250508 125000 96786545 3480 3480 3480 3480 1397
400 20250508 124900 91924985 3475 3475 3475 3450 1360
401 20250508 124800 87223190 3480 3480 3480 3480 0
402 20250508 124700 87223190 3480 3480 3480 3480 3
403 20250508 124600 87212750 3460 3480 3480 3460 291
404 20250508 124500 86204710 3475 3475 3475 3475 0
405 20250508 124400 86204710 3475 3475 3475 3475 0
406 20250508 124300 86204710 3475 3475 3475 3475 232
407 20250508 124200 85398510 3475 3475 3475 3475 65
408 20250508 124100 85172635 3480 3480 3480 3480 0
409 20250508 124000 85172635 3480 3480 3480 3480 5
410 20250508 123900 85155235 3475 3475 3475 3475 64
411 20250508 123800 84932835 3455 3455 3455 3455 0
412 20250508 123700 84932835 3455 3455 3455 3455 0
413 20250508 123600 84932835 3455 3475 3475 3455 289
414 20250508 123500 83932385 3475 3475 3475 3475 14
415 20250508 123400 83883735 3480 3480 3480 3480 1
416 20250508 123300 83880255 3480 3480 3480 3480 1
417 20250508 123200 83876775 3475 3475 3475 3470 179
418 20250508 123100 83255005 3465 3465 3465 3465 0
419 20250508 123000 83255005 3465 3475 3475 3465 115
420 20250508 122900 82855855 3475 3475 3475 3475 0
421 20250508 122800 82855855 3475 3475 3475 3475 0
422 20250508 122700 82855855 3475 3475 3475 3460 484
423 20250508 122600 81174720 3480 3480 3480 3480 0
424 20250508 122500 81174720 3480 3480 3480 3480 0
425 20250508 122400 81174720 3480 3480 3480 3480 0
426 20250508 122300 81174720 3480 3480 3480 3480 0
427 20250508 122200 81174720 3480 3480 3480 3480 0
428 20250508 122100 81174720 3480 3480 3480 3480 0
429 20250508 122000 81174720 3480 3475 3480 3455 1015
430 20250508 121900 77655275 3480 3480 3480 3480 276
431 20250508 121800 76694795 3480 3480 3480 3480 0
432 20250508 121700 76694795 3480 3480 3480 3480 0
433 20250508 121600 76694795 3480 3480 3480 3480 0
434 20250508 121500 76694795 3480 3480 3480 3480 0
435 20250508 121400 76694795 3480 3480 3480 3480 0
436 20250508 121300 76694795 3480 3480 3480 3480 0
437 20250508 121200 76694795 3480 3480 3480 3480 0
438 20250508 121100 76694795 3480 3480 3480 3480 0
439 20250508 121000 76694795 3480 3480 3480 3480 0
440 20250508 120900 76694795 3480 3480 3480 3480 0
441 20250508 120800 76694795 3480 3480 3480 3480 2
442 20250508 120700 76687835 3475 3475 3475 3475 0
443 20250508 120600 76687835 3475 3475 3475 3475 0
444 20250508 120500 76687835 3475 3485 3485 3475 831
445 20250508 120400 73800100 3490 3490 3490 3490 0
446 20250508 120300 73800100 3490 3490 3490 3490 0
447 20250508 120200 73800100 3490 3490 3490 3490 0
448 20250508 120100 73800100 3490 3490 3490 3490 146
449 20250508 120000 73290560 3485 3485 3485 3485 0
450 20250508 115900 73290560 3485 3485 3485 3485 0
451 20250508 115800 73290560 3485 3485 3485 3485 3
452 20250508 115700 73280105 3485 3485 3485 3485 0
453 20250508 115600 73280105 3485 3485 3485 3485 0
454 20250508 115500 73280105 3485 3485 3485 3485 0
455 20250508 115400 73280105 3485 3485 3485 3485 0
456 20250508 115300 73280105 3485 3485 3485 3485 0
457 20250508 115200 73280105 3485 3490 3490 3485 11
458 20250508 115100 73241760 3495 3495 3495 3495 0
459 20250508 115000 73241760 3495 3490 3495 3490 117
460 20250508 114900 72833350 3495 3495 3495 3495 0
461 20250508 114800 72833350 3495 3495 3495 3495 0
462 20250508 114700 72833350 3495 3495 3495 3495 0
463 20250508 114600 72833350 3495 3495 3495 3495 0
464 20250508 114500 72833350 3495 3495 3495 3495 0
465 20250508 114400 72833350 3495 3495 3495 3495 0
466 20250508 114300 72833350 3495 3495 3495 3495 0
467 20250508 114200 72833350 3495 3495 3495 3495 0
468 20250508 114100 72833350 3495 3495 3495 3495 167
469 20250508 114000 72249685 3500 3500 3500 3500 0
470 20250508 113900 72249685 3500 3500 3500 3500 0
471 20250508 113800 72249685 3500 3500 3500 3500 0
472 20250508 113700 72249685 3500 3500 3500 3500 0
473 20250508 113600 72249685 3500 3500 3500 3500 0
474 20250508 113500 72249685 3500 3500 3500 3500 0
475 20250508 113400 72249685 3500 3500 3500 3500 0
476 20250508 113300 72249685 3500 3500 3500 3500 0
477 20250508 113200 72249685 3500 3500 3500 3500 1
478 20250508 113100 72246185 3495 3495 3495 3495 0
479 20250508 113000 72246185 3495 3495 3495 3495 0
480 20250508 112900 72246185 3495 3495 3495 3495 0
481 20250508 112800 72246185 3495 3495 3495 3495 37
482 20250508 112700 72116870 3495 3495 3495 3495 0
483 20250508 112600 72116870 3495 3495 3495 3495 0
484 20250508 112500 72116870 3495 3495 3495 3485 1155
485 20250508 112400 68089170 3495 3510 3510 3495 773
486 20250508 112300 65383210 3510 3510 3510 3510 13
487 20250508 112200 65337580 3510 3510 3510 3510 0
488 20250508 112100 65337580 3510 3510 3510 3510 0
489 20250508 112000 65337580 3510 3510 3510 3510 0
490 20250508 111900 65337580 3510 3510 3510 3510 0
491 20250508 111800 65337580 3510 3510 3510 3510 3
492 20250508 111700 65327050 3510 3510 3510 3510 40
493 20250508 111600 65186650 3515 3515 3515 3515 82
494 20250508 111500 64898420 3510 3510 3510 3510 1
495 20250508 111400 64894910 3505 3505 3505 3505 0
496 20250508 111300 64894910 3505 3505 3505 3505 0
497 20250508 111200 64894910 3505 3510 3510 3505 5
498 20250508 111100 64877380 3510 3510 3510 3510 0
499 20250508 111000 64877380 3510 3510 3510 3510 1
500 20250508 110900 64873870 3510 3510 3510 3510 98
501 20250508 110800 64529890 3505 3505 3505 3505 0
502 20250508 110700 64529890 3505 3510 3510 3505 4
503 20250508 110600 64515860 3505 3505 3505 3505 3
504 20250508 110500 64505345 3500 3500 3500 3500 408
505 20250508 110400 63077345 3500 3500 3500 3500 300
506 20250508 110300 62027345 3500 3500 3500 3500 0
507 20250508 110200 62027345 3500 3500 3500 3500 0
508 20250508 110100 62027345 3500 3500 3500 3500 0
509 20250508 110000 62027345 3500 3500 3500 3500 24
510 20250508 105900 61943345 3500 3500 3500 3500 0
511 20250508 105800 61943345 3500 3500 3500 3500 3
512 20250508 105700 61932845 3500 3495 3500 3495 953
513 20250508 105600 58599665 3495 3495 3495 3495 18
514 20250508 105500 58536755 3495 3495 3495 3495 0
515 20250508 105400 58536755 3495 3495 3495 3495 0
516 20250508 105300 58536755 3495 3495 3495 3495 8
517 20250508 105200 58508795 3495 3495 3495 3495 855
518 20250508 105100 55520570 3495 3495 3495 3495 0
519 20250508 105000 55520570 3495 3495 3495 3495 268
520 20250508 104900 54583910 3490 3490 3490 3490 0
521 20250508 104800 54583910 3490 3490 3490 3490 0
522 20250508 104700 54583910 3490 3490 3490 3475 623
523 20250508 104600 52415550 3495 3495 3495 3495 0
524 20250508 104500 52415550 3495 3495 3495 3495 0
525 20250508 104400 52415550 3495 3495 3495 3495 0
526 20250508 104300 52415550 3495 3495 3495 3495 0
527 20250508 104200 52415550 3495 3495 3495 3495 0
528 20250508 104100 52415550 3495 3495 3495 3495 0
529 20250508 104000 52415550 3495 3495 3495 3495 0
530 20250508 103900 52415550 3495 3495 3495 3495 0
531 20250508 103800 52415550 3495 3495 3495 3495 0
532 20250508 103700 52415550 3495 3495 3495 3495 0
533 20250508 103600 52415550 3495 3495 3495 3495 0
534 20250508 103500 52415550 3495 3495 3495 3495 0
535 20250508 103400 52415550 3495 3495 3495 3495 0
536 20250508 103300 52415550 3495 3495 3495 3495 0
537 20250508 103200 52415550 3495 3495 3495 3495 0
538 20250508 103100 52415550 3495 3495 3495 3495 2
539 20250508 103000 52408560 3490 3490 3490 3490 310
540 20250508 102900 51326660 3490 3490 3490 3490 3
541 20250508 102800 51316190 3490 3495 3495 3490 128
542 20250508 102700 50869420 3495 3495 3495 3495 0
543 20250508 102600 50869420 3495 3495 3495 3495 804
544 20250508 102500 48059440 3495 3495 3495 3495 2
545 20250508 102400 48052450 3490 3490 3490 3490 61
546 20250508 102300 47839560 3495 3495 3495 3495 1
547 20250508 102200 47836065 3490 3495 3495 3490 82
548 20250508 102100 47549875 3490 3490 3490 3490 0
549 20250508 102000 47549875 3490 3490 3490 3485 485
550 20250508 101900 45857295 3495 3495 3495 3495 0
551 20250508 101800 45857295 3495 3495 3495 3495 0
552 20250508 101700 45857295 3495 3495 3495 3495 2
553 20250508 101600 45850305 3490 3490 3490 3490 1
554 20250508 101500 45846815 3495 3495 3495 3495 0
555 20250508 101400 45846815 3495 3490 3495 3490 22
556 20250508 101300 45770010 3495 3495 3495 3495 11
557 20250508 101200 45731565 3495 3495 3495 3495 0
558 20250508 101100 45731565 3495 3495 3495 3495 0
559 20250508 101000 45731565 3495 3490 3495 3490 18
560 20250508 100900 45668735 3495 3495 3495 3495 173
561 20250508 100800 45064100 3495 3490 3495 3490 5
562 20250508 100700 45046645 3490 3490 3490 3490 44
563 20250508 100600 44893085 3490 3490 3490 3490 0
564 20250508 100500 44893085 3490 3490 3490 3490 0
565 20250508 100400 44893085 3490 3490 3490 3490 931
566 20250508 100300 41643895 3495 3495 3495 3495 0
567 20250508 100200 41643895 3495 3495 3495 3495 62
568 20250508 100100 41427205 3500 3500 3500 3500 1
569 20250508 100000 41423705 3500 3500 3500 3500 2
570 20250508 095900 41416705 3500 3495 3500 3495 171
571 20250508 095800 40819000 3495 3500 3505 3495 137
572 20250508 095700 40339995 3505 3505 3505 3505 124
573 20250508 095600 39905375 3505 3505 3505 3505 0
574 20250508 095500 39905375 3505 3505 3505 3505 0
575 20250508 095400 39905375 3505 3505 3505 3505 10
576 20250508 095300 39870325 3505 3505 3505 3505 0
577 20250508 095200 39870325 3505 3505 3505 3505 0
578 20250508 095100 39870325 3505 3505 3505 3505 0
579 20250508 095000 39870325 3505 3500 3505 3500 2
580 20250508 094900 39863320 3500 3500 3500 3500 2
581 20250508 094800 39856320 3505 3505 3505 3505 0
582 20250508 094700 39856320 3505 3505 3505 3505 116
583 20250508 094600 39449740 3505 3505 3505 3505 156
584 20250508 094500 38902960 3505 3505 3505 3505 27
585 20250508 094400 38808325 3505 3505 3505 3505 5
586 20250508 094300 38790800 3505 3505 3505 3505 0
587 20250508 094200 38790800 3505 3505 3505 3505 0
588 20250508 094100 38790800 3505 3505 3505 3505 0
589 20250508 094000 38790800 3505 3500 3505 3500 3
590 20250508 093900 38780290 3495 3495 3495 3495 1061
591 20250508 093800 35072095 3495 3495 3495 3495 0
592 20250508 093700 35072095 3495 3495 3495 3495 0
593 20250508 093600 35072095 3495 3495 3495 3495 0
594 20250508 093500 35072095 3495 3495 3495 3495 1
595 20250508 093400 35068600 3495 3495 3495 3495 0
596 20250508 093300 35068600 3495 3505 3505 3495 9
597 20250508 093200 35037095 3495 3505 3505 3495 55
598 20250508 093100 34844860 3500 3500 3500 3500 70
599 20250508 093000 34599860 3500 3500 3500 3500 8
600 20250508 092900 34571860 3500 3500 3500 3500 0
601 20250508 092800 34571860 3500 3500 3500 3500 0
602 20250508 092700 34571860 3500 3500 3500 3500 12
603 20250508 092600 34529860 3500 3490 3500 3490 12
604 20250508 092500 34487960 3500 3490 3500 3490 10
605 20250508 092400 34453020 3490 3480 3490 3480 98
606 20250508 092300 34111970 3480 3455 3480 3450 159
607 20250508 092200 33562890 3480 3480 3480 3445 115
608 20250508 092100 33164490 3485 3485 3485 3485 0
609 20250508 092000 33164490 3485 3480 3485 3480 36
610 20250508 091900 33039205 3480 3480 3480 3480 2
611 20250508 091800 33032245 3440 3490 3490 3440 1000
612 20250508 091700 29581930 3505 3495 3505 3485 32
613 20250508 091600 29470255 3525 3520 3525 3495 5379
614 20250508 091500 10613430 3520 3530 3545 3520 79
615 20250508 091400 10334995 3525 3525 3525 3525 0
616 20250508 091300 10334995 3525 3545 3545 3525 304
617 20250508 091200 9263355 3545 3545 3545 3545 0
618 20250508 091100 9263355 3545 3545 3545 3545 50
619 20250508 091000 9086105 3550 3550 3550 3550 0
620 20250508 090900 9086105 3550 3550 3550 3550 0
621 20250508 090800 9086105 3550 3550 3550 3550 0
622 20250508 090700 9086105 3550 3550 3550 3550 2
623 20250508 090600 9079005 3540 3545 3545 3540 502
624 20250508 090500 7300425 3545 3545 3545 3545 1001
625 20250508 090400 3751880 3550 3550 3550 3550 55
626 20250508 090300 3556630 3550 3550 3550 3550 0
627 20250508 090200 3556630 3550 3550 3550 3550 110
628 20250508 090100 3166130 3550 3530 3550 3530 506
629 20250508 090000 1369905 3520 3510 3520 3505 390