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

630
063570/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192800,95659305,5080,5080,5080,5080,2593
20250508,192700,95659305,5080,5080,5080,5080,0
20250508,192600,95659305,5080,5080,5080,5080,0
20250508,192500,95659305,5080,5080,5080,5080,0
20250508,192400,95659305,5080,5080,5080,5080,0
20250508,192300,95659305,5080,5080,5080,5080,0
20250508,192200,95659305,5080,5080,5080,5080,0
20250508,192100,95659305,5080,5080,5080,5080,0
20250508,192000,95659305,5080,5080,5080,5080,0
20250508,191900,95659305,5080,5080,5080,5080,0
20250508,191800,95659305,5080,5080,5080,5080,0
20250508,191700,95659305,5080,5080,5080,5080,0
20250508,191600,95659305,5080,5080,5080,5080,0
20250508,191500,95659305,5080,5080,5080,5080,0
20250508,191400,95659305,5080,5080,5080,5080,0
20250508,191300,95659305,5080,5080,5080,5080,0
20250508,191200,95659305,5080,5080,5080,5080,0
20250508,191100,95659305,5080,5080,5080,5080,0
20250508,191000,95659305,5080,5080,5080,5080,0
20250508,190900,95659305,5080,5080,5080,5080,0
20250508,190800,95659305,5080,5080,5080,5080,0
20250508,190700,95659305,5080,5080,5080,5080,0
20250508,190600,95659305,5080,5080,5080,5080,0
20250508,190500,95659305,5080,5080,5080,5080,0
20250508,190400,95659305,5080,5080,5080,5080,0
20250508,190300,95659305,5080,5080,5080,5080,0
20250508,190200,95659305,5080,5080,5080,5080,0
20250508,190100,95659305,5080,5080,5080,5080,0
20250508,190000,95659305,5080,5080,5080,5080,0
20250508,185900,95659305,5080,5080,5080,5080,0
20250508,185800,95659305,5080,5080,5080,5080,2593
20250508,185700,95659305,5080,5080,5080,5080,0
20250508,185600,95659305,5080,5080,5080,5080,0
20250508,185500,95659305,5080,5080,5080,5080,0
20250508,185400,95659305,5080,5080,5080,5080,0
20250508,185300,95659305,5080,5080,5080,5080,0
20250508,185200,95659305,5080,5080,5080,5080,0
20250508,185100,95659305,5080,5080,5080,5080,0
20250508,185000,95659305,5080,5080,5080,5080,0
20250508,184900,95659305,5080,5080,5080,5080,0
20250508,184800,95659305,5080,5080,5080,5080,0
20250508,184700,95659305,5080,5080,5080,5080,0
20250508,184600,95659305,5080,5080,5080,5080,0
20250508,184500,95659305,5080,5080,5080,5080,0
20250508,184400,95659305,5080,5080,5080,5080,0
20250508,184300,95659305,5080,5080,5080,5080,0
20250508,184200,95659305,5080,5080,5080,5080,0
20250508,184100,95659305,5080,5080,5080,5080,0
20250508,184000,95659305,5080,5080,5080,5080,0
20250508,183900,95659305,5080,5080,5080,5080,0
20250508,183800,95659305,5080,5080,5080,5080,0
20250508,183700,95659305,5080,5080,5080,5080,0
20250508,183600,95659305,5080,5080,5080,5080,0
20250508,183500,95659305,5080,5080,5080,5080,0
20250508,183400,95659305,5080,5080,5080,5080,0
20250508,183300,95659305,5080,5080,5080,5080,0
20250508,183200,95659305,5080,5080,5080,5080,0
20250508,183100,95659305,5080,5080,5080,5080,0
20250508,183000,95659305,5080,5080,5080,5080,0
20250508,182900,95659305,5080,5080,5080,5080,0
20250508,182800,95659305,5080,5080,5080,5080,2593
20250508,182700,95659305,5080,5080,5080,5080,0
20250508,182600,95659305,5080,5080,5080,5080,0
20250508,182500,95659305,5080,5080,5080,5080,0
20250508,182400,95659305,5080,5080,5080,5080,0
20250508,182300,95659305,5080,5080,5080,5080,0
20250508,182200,95659305,5080,5080,5080,5080,0
20250508,182100,95659305,5080,5080,5080,5080,0
20250508,182000,95659305,5080,5080,5080,5080,0
20250508,181900,95659305,5080,5080,5080,5080,0
20250508,181800,95659305,5080,5080,5080,5080,0
20250508,181700,95659305,5080,5080,5080,5080,0
20250508,181600,95659305,5080,5080,5080,5080,0
20250508,181500,95659305,5080,5080,5080,5080,0
20250508,181400,95659305,5080,5080,5080,5080,0
20250508,181300,95659305,5080,5080,5080,5080,0
20250508,181200,95659305,5080,5080,5080,5080,0
20250508,181100,95659305,5080,5080,5080,5080,0
20250508,181000,95659305,5080,5080,5080,5080,0
20250508,180900,95659305,5080,5080,5080,5080,0
20250508,180800,95659305,5080,5080,5080,5080,0
20250508,180700,95659305,5080,5080,5080,5080,0
20250508,180600,95659305,5080,5080,5080,5080,0
20250508,180500,95659305,5080,5080,5080,5080,0
20250508,180400,95659305,5080,5080,5080,5080,0
20250508,180300,95659305,5080,5080,5080,5080,0
20250508,180200,95659305,5080,5080,5080,5080,0
20250508,180100,95659305,5080,5080,5080,5080,0
20250508,180000,95659305,5080,5080,5080,5080,0
20250508,175900,95659305,5080,5080,5080,5080,0
20250508,175800,95659305,5080,5080,5080,5080,2593
20250508,175700,95659305,5080,5080,5080,5080,0
20250508,175600,95659305,5080,5080,5080,5080,0
20250508,175500,95659305,5080,5080,5080,5080,0
20250508,175400,95659305,5080,5080,5080,5080,0
20250508,175300,95659305,5080,5080,5080,5080,0
20250508,175200,95659305,5080,5080,5080,5080,0
20250508,175100,95659305,5080,5080,5080,5080,0
20250508,175000,95659305,5080,5080,5080,5080,0
20250508,174900,95659305,5080,5080,5080,5080,0
20250508,174800,95659305,5080,5080,5080,5080,0
20250508,174700,95659305,5080,5080,5080,5080,0
20250508,174600,95659305,5080,5080,5080,5080,0
20250508,174500,95659305,5080,5080,5080,5080,0
20250508,174400,95659305,5080,5080,5080,5080,0
20250508,174300,95659305,5080,5080,5080,5080,0
20250508,174200,95659305,5080,5080,5080,5080,0
20250508,174100,95659305,5080,5080,5080,5080,0
20250508,174000,95659305,5080,5080,5080,5080,0
20250508,173900,95659305,5080,5080,5080,5080,0
20250508,173800,95659305,5080,5080,5080,5080,0
20250508,173700,95659305,5080,5080,5080,5080,0
20250508,173600,95659305,5080,5080,5080,5080,0
20250508,173500,95659305,5080,5080,5080,5080,0
20250508,173400,95659305,5080,5080,5080,5080,0
20250508,173300,95659305,5080,5080,5080,5080,0
20250508,173200,95659305,5080,5080,5080,5080,0
20250508,173100,95659305,5080,5080,5080,5080,0
20250508,173000,95659305,5080,5080,5080,5080,0
20250508,172900,95659305,5080,5080,5080,5080,0
20250508,172800,95659305,5080,5080,5080,5080,2593
20250508,172700,95659305,5080,5080,5080,5080,0
20250508,172600,95659305,5080,5080,5080,5080,0
20250508,172500,95659305,5080,5080,5080,5080,0
20250508,172400,95659305,5080,5080,5080,5080,0
20250508,172300,95659305,5080,5080,5080,5080,0
20250508,172200,95659305,5080,5080,5080,5080,0
20250508,172100,95659305,5080,5080,5080,5080,0
20250508,172000,95659305,5080,5080,5080,5080,0
20250508,171900,95659305,5080,5080,5080,5080,0
20250508,171800,95659305,5080,5080,5080,5080,0
20250508,171700,95659305,5080,5080,5080,5080,0
20250508,171600,95659305,5080,5080,5080,5080,0
20250508,171500,95659305,5080,5080,5080,5080,0
20250508,171400,95659305,5080,5080,5080,5080,0
20250508,171300,95659305,5080,5080,5080,5080,0
20250508,171200,95659305,5080,5080,5080,5080,0
20250508,171100,95659305,5080,5080,5080,5080,0
20250508,171000,95659305,5080,5080,5080,5080,0
20250508,170900,95659305,5080,5080,5080,5080,0
20250508,170800,95659305,5080,5080,5080,5080,0
20250508,170700,95659305,5080,5080,5080,5080,0
20250508,170600,95659305,5080,5080,5080,5080,0
20250508,170500,95659305,5080,5080,5080,5080,0
20250508,170400,95659305,5080,5080,5080,5080,0
20250508,170300,95659305,5080,5080,5080,5080,0
20250508,170200,95659305,5080,5080,5080,5080,0
20250508,170100,95659305,5080,5080,5080,5080,0
20250508,170000,95659305,5080,5080,5080,5080,0
20250508,165900,95659305,5080,5080,5080,5080,0
20250508,165800,95659305,5080,5080,5080,5080,2593
20250508,165700,95659305,5080,5080,5080,5080,0
20250508,165600,95659305,5080,5080,5080,5080,0
20250508,165500,95659305,5080,5080,5080,5080,0
20250508,165400,95659305,5080,5080,5080,5080,0
20250508,165300,95659305,5080,5080,5080,5080,0
20250508,165200,95659305,5080,5080,5080,5080,0
20250508,165100,95659305,5080,5080,5080,5080,0
20250508,165000,95659305,5080,5080,5080,5080,0
20250508,164900,95659305,5080,5080,5080,5080,0
20250508,164800,95659305,5080,5080,5080,5080,0
20250508,164700,95659305,5080,5080,5080,5080,0
20250508,164600,95659305,5080,5080,5080,5080,0
20250508,164500,95659305,5080,5080,5080,5080,0
20250508,164400,95659305,5080,5080,5080,5080,0
20250508,164300,95659305,5080,5080,5080,5080,0
20250508,164200,95659305,5080,5080,5080,5080,0
20250508,164100,95659305,5080,5080,5080,5080,0
20250508,164000,95659305,5080,5080,5080,5080,0
20250508,163900,95659305,5080,5080,5080,5080,0
20250508,163800,95659305,5080,5080,5080,5080,0
20250508,163700,95659305,5080,5080,5080,5080,0
20250508,163600,95659305,5080,5080,5080,5080,0
20250508,163500,95659305,5080,5080,5080,5080,0
20250508,163400,95659305,5080,5080,5080,5080,0
20250508,163300,95659305,5080,5080,5080,5080,0
20250508,163200,95659305,5080,5080,5080,5080,0
20250508,163100,95659305,5080,5080,5080,5080,0
20250508,163000,95659305,5080,5080,5080,5080,0
20250508,162900,95659305,5080,5080,5080,5080,0
20250508,162800,95659305,5080,5080,5080,5080,2593
20250508,162700,95659305,5080,5080,5080,5080,0
20250508,162600,95659305,5080,5080,5080,5080,0
20250508,162500,95659305,5080,5080,5080,5080,0
20250508,162400,95659305,5080,5080,5080,5080,0
20250508,162300,95659305,5080,5080,5080,5080,0
20250508,162200,95659305,5080,5080,5080,5080,0
20250508,162100,95659305,5080,5080,5080,5080,0
20250508,162000,95659305,5080,5080,5080,5080,0
20250508,161900,95659305,5080,5080,5080,5080,0
20250508,161800,95659305,5080,5080,5080,5080,0
20250508,161700,95659305,5080,5080,5080,5080,0
20250508,161600,95659305,5080,5080,5080,5080,0
20250508,161500,95659305,5080,5080,5080,5080,0
20250508,161400,95659305,5080,5080,5080,5080,0
20250508,161300,95659305,5080,5080,5080,5080,0
20250508,161200,95659305,5080,5080,5080,5080,0
20250508,161100,95659305,5080,5080,5080,5080,0
20250508,161000,95659305,5080,5080,5080,5080,0
20250508,160900,95659305,5080,5080,5080,5080,0
20250508,160800,95659305,5080,5080,5080,5080,0
20250508,160700,95659305,5080,5080,5080,5080,0
20250508,160600,95659305,5080,5080,5080,5080,0
20250508,160500,95659305,5080,5080,5080,5080,0
20250508,160400,95659305,5080,5080,5080,5080,0
20250508,160300,95659305,5080,5080,5080,5080,0
20250508,160200,95659305,5080,5080,5080,5080,0
20250508,160100,95659305,5080,5080,5080,5080,0
20250508,160000,95659305,5080,5080,5080,5080,0
20250508,155900,95659305,5080,5080,5080,5080,0
20250508,155800,95659305,5080,5080,5080,5080,2593
20250508,155700,95659305,5080,5080,5080,5080,0
20250508,155600,95659305,5080,5080,5080,5080,0
20250508,155500,95659305,5080,5080,5080,5080,0
20250508,155400,95659305,5080,5080,5080,5080,0
20250508,155300,95659305,5080,5080,5080,5080,0
20250508,155200,95659305,5080,5080,5080,5080,0
20250508,155100,95659305,5080,5080,5080,5080,0
20250508,155000,95659305,5080,5080,5080,5080,0
20250508,154900,95659305,5080,5080,5080,5080,0
20250508,154800,95659305,5080,5080,5080,5080,0
20250508,154700,95659305,5080,5080,5080,5080,0
20250508,154600,95659305,5080,5080,5080,5080,0
20250508,154500,95659305,5080,5080,5080,5080,0
20250508,154400,95659305,5080,5080,5080,5080,0
20250508,154300,95659305,5080,5080,5080,5080,0
20250508,154200,95659305,5080,5080,5080,5080,0
20250508,154100,95659305,5080,5080,5080,5080,0
20250508,154000,95659305,5080,5080,5080,5080,0
20250508,153900,95659305,5080,5080,5080,5080,0
20250508,153800,95659305,5080,5080,5080,5080,0
20250508,153700,95659305,5080,5080,5080,5080,0
20250508,153600,95659305,5080,5080,5080,5080,0
20250508,153500,95659305,5080,5080,5080,5080,0
20250508,153400,95659305,5080,5080,5080,5080,0
20250508,153300,95659305,5080,5080,5080,5080,0
20250508,153200,95659305,5080,5080,5080,5080,0
20250508,153100,95659305,5080,5080,5080,5080,0
20250508,153000,95659305,5080,5080,5080,5080,2593
20250508,152900,82486865,5090,5090,5090,5090,0
20250508,152800,82486865,5090,5090,5090,5090,0
20250508,152700,82486865,5090,5090,5090,5090,0
20250508,152600,82486865,5090,5090,5090,5090,0
20250508,152500,82486865,5090,5090,5090,5090,0
20250508,152400,82486865,5090,5090,5090,5090,0
20250508,152300,82486865,5090,5090,5090,5090,0
20250508,152200,82486865,5090,5090,5090,5090,0
20250508,152100,82486865,5090,5090,5090,5090,0
20250508,152000,82486865,5090,5090,5090,5090,0
20250508,151900,82486865,5090,5090,5090,5090,0
20250508,151800,82486865,5090,5090,5090,5090,34
20250508,151700,82313805,5090,5090,5090,5090,0
20250508,151600,82313805,5090,5090,5090,5090,0
20250508,151500,82313805,5090,5090,5090,5090,0
20250508,151400,82313805,5090,5090,5090,5090,0
20250508,151300,82313805,5090,5090,5090,5090,0
20250508,151200,82313805,5090,5090,5090,5090,0
20250508,151100,82313805,5090,5090,5090,5090,0
20250508,151000,82313805,5090,5090,5100,5090,1665
20250508,150900,73838755,5090,5090,5090,5090,81
20250508,150800,73426465,5090,5090,5090,5090,150
20250508,150700,72662965,5090,5090,5090,5090,2958
20250508,150600,57606745,5090,5090,5090,5090,0
20250508,150500,57606745,5090,5090,5090,5090,100
20250508,150400,57097745,5090,5090,5090,5090,0
20250508,150300,57097745,5090,5090,5090,5090,1
20250508,150200,57092655,5100,5100,5100,5100,0
20250508,150100,57092655,5100,5100,5100,5100,0
20250508,150000,57092655,5100,5100,5100,5100,0
20250508,145900,57092655,5100,5100,5100,5100,0
20250508,145800,57092655,5100,5100,5100,5100,10
20250508,145700,57041655,5100,5100,5100,5100,0
20250508,145600,57041655,5100,5100,5100,5100,100
20250508,145500,56531655,5100,5100,5100,5100,0
20250508,145400,56531655,5100,5100,5100,5100,0
20250508,145300,56531655,5100,5100,5100,5100,5
20250508,145200,56506155,5100,5100,5100,5100,0
20250508,145100,56506155,5100,5100,5100,5100,0
20250508,145000,56506155,5100,5100,5100,5100,0
20250508,144900,56506155,5100,5100,5100,5100,0
20250508,144800,56506155,5100,5100,5100,5100,1
20250508,144700,56501055,5090,5090,5090,5090,0
20250508,144600,56501055,5090,5090,5090,5090,0
20250508,144500,56501055,5090,5090,5090,5090,0
20250508,144400,56501055,5090,5090,5090,5090,0
20250508,144300,56501055,5090,5090,5090,5090,0
20250508,144200,56501055,5090,5090,5090,5090,0
20250508,144100,56501055,5090,5090,5090,5090,0
20250508,144000,56501055,5090,5090,5090,5090,100
20250508,143900,55992055,5100,5100,5100,5100,0
20250508,143800,55992055,5100,5100,5100,5100,0
20250508,143700,55992055,5100,5090,5100,5090,4
20250508,143600,55971675,5090,5090,5090,5090,1
20250508,143500,55966585,5090,5090,5090,5090,0
20250508,143400,55966585,5090,5090,5090,5090,0
20250508,143300,55966585,5090,5090,5090,5090,0
20250508,143200,55966585,5090,5090,5090,5090,0
20250508,143100,55966585,5090,5090,5090,5090,0
20250508,143000,55966585,5090,5090,5090,5090,20
20250508,142900,55864785,5100,5100,5100,5100,0
20250508,142800,55864785,5100,5100,5100,5100,12
20250508,142700,55803585,5100,5100,5100,5100,126
20250508,142600,55160985,5100,5100,5100,5100,0
20250508,142500,55160985,5100,5100,5100,5100,0
20250508,142400,55160985,5100,5100,5100,5100,0
20250508,142300,55160985,5100,5100,5100,5100,0
20250508,142200,55160985,5100,5100,5100,5100,0
20250508,142100,55160985,5100,5100,5100,5100,12
20250508,142000,55099785,5100,5100,5100,5100,0
20250508,141900,55099785,5100,5100,5100,5100,0
20250508,141800,55099785,5100,5100,5100,5100,0
20250508,141700,55099785,5100,5100,5100,5100,10
20250508,141600,55048785,5100,5100,5100,5100,0
20250508,141500,55048785,5100,5100,5100,5100,0
20250508,141400,55048785,5100,5100,5100,5100,0
20250508,141300,55048785,5100,5100,5100,5100,0
20250508,141200,55048785,5100,5100,5100,5100,0
20250508,141100,55048785,5100,5100,5100,5100,0
20250508,141000,55048785,5100,5100,5100,5100,0
20250508,140900,55048785,5100,5100,5100,5100,0
20250508,140800,55048785,5100,5100,5100,5100,0
20250508,140700,55048785,5100,5100,5100,5100,2
20250508,140600,55038585,5100,5100,5100,5100,0
20250508,140500,55038585,5100,5100,5100,5100,0
20250508,140400,55038585,5100,5100,5100,5100,0
20250508,140300,55038585,5100,5100,5100,5100,0
20250508,140200,55038585,5100,5100,5100,5100,0
20250508,140100,55038585,5100,5090,5100,5090,467
20250508,140000,52661295,5100,5100,5100,5100,0
20250508,135900,52661295,5100,5100,5100,5100,0
20250508,135800,52661295,5100,5100,5100,5100,0
20250508,135700,52661295,5100,5100,5100,5100,0
20250508,135600,52661295,5100,5100,5100,5100,0
20250508,135500,52661295,5100,5100,5100,5100,0
20250508,135400,52661295,5100,5100,5100,5100,0
20250508,135300,52661295,5100,5100,5100,5100,0
20250508,135200,52661295,5100,5100,5100,5100,0
20250508,135100,52661295,5100,5100,5100,5100,0
20250508,135000,52661295,5100,5100,5100,5100,0
20250508,134900,52661295,5100,5100,5100,5100,0
20250508,134800,52661295,5100,5100,5100,5100,0
20250508,134700,52661295,5100,5100,5100,5100,4
20250508,134600,52640895,5100,5100,5100,5100,0
20250508,134500,52640895,5100,5100,5100,5100,0
20250508,134400,52640895,5100,5100,5100,5100,0
20250508,134300,52640895,5100,5100,5100,5100,0
20250508,134200,52640895,5100,5100,5100,5100,0
20250508,134100,52640895,5100,5100,5100,5100,0
20250508,134000,52640895,5100,5100,5100,5100,0
20250508,133900,52640895,5100,5100,5100,5100,0
20250508,133800,52640895,5100,5100,5100,5100,33
20250508,133700,52472595,5100,5100,5100,5100,21
20250508,133600,52365495,5100,5090,5100,5090,398
20250508,133500,50339445,5100,5100,5100,5100,0
20250508,133400,50339445,5100,5100,5100,5100,0
20250508,133300,50339445,5100,5100,5100,5100,0
20250508,133200,50339445,5100,5100,5100,5100,0
20250508,133100,50339445,5100,5100,5100,5100,0
20250508,133000,50339445,5100,5100,5100,5100,0
20250508,132900,50339445,5100,5100,5100,5100,1
20250508,132800,50334345,5100,5100,5100,5100,0
20250508,132700,50334345,5100,5100,5100,5100,2
20250508,132600,50324145,5100,5100,5100,5100,0
20250508,132500,50324145,5100,5100,5100,5100,0
20250508,132400,50324145,5100,5100,5100,5100,0
20250508,132300,50324145,5100,5100,5100,5100,41
20250508,132200,50115045,5100,5100,5100,5100,97
20250508,132100,49620345,5100,5100,5100,5100,1
20250508,132000,49615245,5100,5100,5100,5100,0
20250508,131900,49615245,5100,5100,5100,5100,1
20250508,131800,49610145,5100,5100,5100,5100,1
20250508,131700,49605045,5100,5100,5100,5100,3
20250508,131600,49589745,5100,5100,5100,5100,184
20250508,131500,48651345,5100,5100,5100,5100,138
20250508,131400,47947545,5100,5100,5100,5100,46
20250508,131300,47712945,5090,5090,5090,5090,0
20250508,131200,47712945,5090,5090,5090,5090,85
20250508,131100,47280295,5100,5100,5100,5100,21
20250508,131000,47173195,5100,5100,5100,5100,0
20250508,130900,47173195,5100,5100,5100,5100,36
20250508,130800,46989595,5100,5100,5100,5100,792
20250508,130700,42950395,5100,5100,5100,5100,11
20250508,130600,42894295,5100,5100,5100,5100,0
20250508,130500,42894295,5100,5100,5100,5100,0
20250508,130400,42894295,5100,5100,5100,5100,7
20250508,130300,42858595,5100,5100,5100,5100,0
20250508,130200,42858595,5100,5100,5100,5100,0
20250508,130100,42858595,5100,5100,5100,5100,11
20250508,130000,42802495,5100,5100,5100,5100,0
20250508,125900,42802495,5100,5100,5100,5100,0
20250508,125800,42802495,5100,5100,5100,5100,0
20250508,125700,42802495,5100,5100,5100,5100,0
20250508,125600,42802495,5100,5100,5100,5100,0
20250508,125500,42802495,5100,5100,5100,5100,0
20250508,125400,42802495,5100,5100,5100,5100,24
20250508,125300,42680095,5100,5100,5100,5100,0
20250508,125200,42680095,5100,5100,5100,5100,0
20250508,125100,42680095,5100,5100,5100,5100,0
20250508,125000,42680095,5100,5100,5100,5100,11
20250508,124900,42623995,5100,5100,5100,5100,0
20250508,124800,42623995,5100,5100,5100,5100,0
20250508,124700,42623995,5100,5100,5100,5100,1
20250508,124600,42618895,5100,5100,5100,5100,0
20250508,124500,42618895,5100,5100,5100,5100,0
20250508,124400,42618895,5100,5100,5100,5100,0
20250508,124300,42618895,5100,5100,5100,5100,0
20250508,124200,42618895,5100,5100,5100,5100,0
20250508,124100,42618895,5100,5100,5100,5100,33
20250508,124000,42450595,5100,5100,5100,5100,0
20250508,123900,42450595,5100,5100,5100,5100,0
20250508,123800,42450595,5100,5100,5100,5100,0
20250508,123700,42450595,5100,5100,5100,5100,3
20250508,123600,42435295,5100,5100,5100,5100,0
20250508,123500,42435295,5100,5100,5100,5100,0
20250508,123400,42435295,5100,5100,5100,5100,0
20250508,123300,42435295,5100,5100,5100,5100,0
20250508,123200,42435295,5100,5100,5100,5100,0
20250508,123100,42435295,5100,5100,5100,5100,11
20250508,123000,42379195,5100,5090,5100,5090,1022
20250508,122900,37167405,5090,5090,5090,5090,0
20250508,122800,37167405,5090,5090,5090,5090,0
20250508,122700,37167405,5090,5090,5090,5090,0
20250508,122600,37167405,5090,5090,5090,5090,407
20250508,122500,35095775,5090,5090,5090,5090,0
20250508,122400,35095775,5090,5090,5090,5090,5
20250508,122300,35070325,5090,5090,5090,5090,64
20250508,122200,34744565,5090,5090,5090,5090,0
20250508,122100,34744565,5090,5090,5090,5090,11
20250508,122000,34688575,5090,5090,5090,5090,275
20250508,121900,33288825,5090,5090,5090,5090,0
20250508,121800,33288825,5090,5090,5090,5090,15
20250508,121700,33212475,5090,5090,5090,5090,1
20250508,121600,33207385,5090,5090,5090,5090,48
20250508,121500,32963065,5090,5090,5090,5090,5
20250508,121400,32937615,5090,5090,5090,5090,0
20250508,121300,32937615,5090,5090,5090,5090,0
20250508,121200,32937615,5090,5090,5090,5090,0
20250508,121100,32937615,5090,5090,5090,5090,12
20250508,121000,32876535,5090,5090,5090,5090,272
20250508,120900,31492055,5070,5070,5070,5070,0
20250508,120800,31492055,5070,5070,5070,5070,0
20250508,120700,31492055,5070,5070,5070,5070,0
20250508,120600,31492055,5070,5070,5070,5070,0
20250508,120500,31492055,5070,5080,5080,5070,400
20250508,120400,29463605,5080,5090,5090,5080,246
20250508,120300,28213165,5090,5090,5090,5090,500
20250508,120200,25668165,5100,5100,5100,5100,0
20250508,120100,25668165,5100,5100,5100,5100,12
20250508,120000,25606965,5100,5090,5100,5090,260
20250508,115900,24280975,5080,5080,5080,5080,50
20250508,115800,24026975,5080,5080,5080,5080,0
20250508,115700,24026975,5080,5080,5080,5080,0
20250508,115600,24026975,5080,5080,5080,5080,0
20250508,115500,24026975,5080,5080,5080,5080,1
20250508,115400,24021895,5100,5100,5100,5100,0
20250508,115300,24021895,5100,5100,5100,5100,0
20250508,115200,24021895,5100,5100,5100,5100,0
20250508,115100,24021895,5100,5100,5100,5100,12
20250508,115000,23960695,5100,5090,5100,5090,260
20250508,114900,22636035,5080,5080,5080,5080,0
20250508,114800,22636035,5080,5080,5080,5080,30
20250508,114700,22483635,5070,5080,5080,5070,300
20250508,114600,20961935,5090,5090,5090,5090,0
20250508,114500,20961935,5090,5090,5090,5090,78
20250508,114400,20564915,5100,5100,5100,5100,0
20250508,114300,20564915,5100,5100,5100,5100,0
20250508,114200,20564915,5100,5100,5100,5100,0
20250508,114100,20564915,5100,5100,5100,5100,13
20250508,114000,20498615,5100,5100,5100,5100,275
20250508,113900,19096115,5100,5100,5100,5070,1044
20250508,113800,13798045,5100,5100,5100,5100,0
20250508,113700,13798045,5100,5100,5100,5100,0
20250508,113600,13798045,5100,5100,5100,5100,12
20250508,113500,13736845,5100,5100,5100,5100,0
20250508,113400,13736845,5100,5100,5100,5100,0
20250508,113300,13736845,5100,5100,5100,5100,0
20250508,113200,13736845,5100,5100,5100,5100,0
20250508,113100,13736845,5100,5100,5100,5100,0
20250508,113000,13736845,5100,5100,5100,5100,277
20250508,112900,12324145,5100,5100,5100,5100,0
20250508,112800,12324145,5100,5100,5100,5100,0
20250508,112700,12324145,5100,5100,5100,5100,0
20250508,112600,12324145,5100,5100,5100,5100,0
20250508,112500,12324145,5100,5100,5100,5100,0
20250508,112400,12324145,5100,5100,5100,5100,0
20250508,112300,12324145,5100,5100,5100,5100,0
20250508,112200,12324145,5100,5100,5100,5100,0
20250508,112100,12324145,5100,5100,5100,5100,0
20250508,112000,12324145,5100,5090,5100,5090,277
20250508,111900,10911955,5090,5090,5090,5090,0
20250508,111800,10911955,5090,5090,5090,5090,0
20250508,111700,10911955,5090,5090,5090,5090,0
20250508,111600,10911955,5090,5090,5090,5090,1
20250508,111500,10906865,5090,5090,5090,5090,0
20250508,111400,10906865,5090,5090,5090,5090,0
20250508,111300,10906865,5090,5090,5090,5090,0
20250508,111200,10906865,5090,5090,5090,5090,0
20250508,111100,10906865,5090,5090,5090,5090,0
20250508,111000,10906865,5090,5090,5090,5090,285
20250508,110900,9456215,5090,5090,5090,5090,0
20250508,110800,9456215,5090,5090,5090,5090,0
20250508,110700,9456215,5090,5090,5090,5090,0
20250508,110600,9456215,5090,5090,5090,5090,0
20250508,110500,9456215,5090,5090,5090,5090,0
20250508,110400,9456215,5090,5090,5090,5090,0
20250508,110300,9456215,5090,5090,5090,5090,0
20250508,110200,9456215,5090,5090,5090,5090,0
20250508,110100,9456215,5090,5090,5090,5090,0
20250508,110000,9456215,5090,5090,5090,5090,279
20250508,105900,8036105,5090,5090,5090,5090,0
20250508,105800,8036105,5090,5090,5090,5090,38
20250508,105700,7842685,5090,5090,5090,5090,0
20250508,105600,7842685,5090,5090,5090,5090,0
20250508,105500,7842685,5090,5090,5090,5090,1
20250508,105400,7837595,5090,5090,5090,5090,0
20250508,105300,7837595,5090,5090,5090,5090,0
20250508,105200,7837595,5090,5090,5090,5090,0
20250508,105100,7837595,5090,5090,5090,5090,531
20250508,105000,5134805,5090,5090,5090,5090,0
20250508,104900,5134805,5090,5080,5090,5080,92
20250508,104800,4666925,5090,5090,5090,5090,0
20250508,104700,4666925,5090,5090,5090,5090,0
20250508,104600,4666925,5090,5090,5090,5090,1
20250508,104500,4661835,5090,5090,5090,5090,0
20250508,104400,4661835,5090,5090,5090,5090,0
20250508,104300,4661835,5090,5090,5090,5090,0
20250508,104200,4661835,5090,5090,5090,5090,0
20250508,104100,4661835,5090,5090,5090,5090,0
20250508,104000,4661835,5090,5090,5090,5090,0
20250508,103900,4661835,5090,5090,5090,5090,1
20250508,103800,4656745,5090,5080,5090,5080,53
20250508,103700,4387475,5090,5085,5090,5085,14
20250508,103600,4316280,5090,5090,5090,5090,0
20250508,103500,4316280,5090,5090,5090,5090,0
20250508,103400,4316280,5090,5090,5090,5090,0
20250508,103300,4316280,5090,5090,5090,5090,1
20250508,103200,4311190,5090,5090,5090,5090,0
20250508,103100,4311190,5090,5090,5090,5090,0
20250508,103000,4311190,5090,5090,5090,5090,0
20250508,102900,4311190,5090,5090,5090,5090,1
20250508,102800,4306100,5090,5090,5090,5090,0
20250508,102700,4306100,5090,5090,5090,5090,0
20250508,102600,4306100,5090,5090,5090,5090,0
20250508,102500,4306100,5090,5090,5090,5090,1
20250508,102400,4301010,5085,5085,5085,5085,0
20250508,102300,4301010,5085,5085,5085,5085,0
20250508,102200,4301010,5085,5085,5085,5085,0
20250508,102100,4301010,5085,5085,5085,5085,0
20250508,102000,4301010,5085,5085,5085,5085,30
20250508,101900,4148460,5085,5085,5085,5085,0
20250508,101800,4148460,5085,5085,5085,5085,0
20250508,101700,4148460,5085,5085,5085,5085,0
20250508,101600,4148460,5085,5085,5085,5085,1
20250508,101500,4143375,5085,5085,5085,5085,0
20250508,101400,4143375,5085,5085,5085,5085,0
20250508,101300,4143375,5085,5085,5085,5085,0
20250508,101200,4143375,5085,5085,5085,5085,0
20250508,101100,4143375,5085,5085,5085,5085,0
20250508,101000,4143375,5085,5090,5090,5085,30
20250508,100900,3990725,5090,5090,5090,5090,0
20250508,100800,3990725,5090,5090,5090,5090,1
20250508,100700,3985635,5080,5080,5080,5080,0
20250508,100600,3985635,5080,5080,5080,5080,0
20250508,100500,3985635,5080,5080,5080,5080,0
20250508,100400,3985635,5080,5080,5080,5080,0
20250508,100300,3985635,5080,5080,5080,5080,0
20250508,100200,3985635,5080,5080,5080,5080,0
20250508,100100,3985635,5080,5080,5080,5080,0
20250508,100000,3985635,5080,5080,5090,5080,161
20250508,095900,3167745,5080,5085,5085,5080,200
20250508,095800,2151620,5085,5085,5085,5085,0
20250508,095700,2151620,5085,5085,5085,5085,25
20250508,095600,2024495,5090,5090,5090,5090,0
20250508,095500,2024495,5090,5090,5090,5090,1
20250508,095400,2019405,5090,5090,5090,5090,0
20250508,095300,2019405,5090,5090,5090,5090,0
20250508,095200,2019405,5090,5090,5090,5090,0
20250508,095100,2019405,5090,5090,5090,5090,0
20250508,095000,2019405,5090,5080,5090,5080,15
20250508,094900,1943155,5090,5090,5090,5090,0
20250508,094800,1943155,5090,5090,5090,5090,0
20250508,094700,1943155,5090,5090,5090,5090,0
20250508,094600,1943155,5090,5090,5090,5090,0
20250508,094500,1943155,5090,5090,5090,5090,2
20250508,094400,1932975,5090,5090,5090,5090,0
20250508,094300,1932975,5090,5090,5090,5090,35
20250508,094200,1754825,5080,5080,5080,5080,0
20250508,094100,1754825,5080,5080,5080,5080,0
20250508,094000,1754825,5080,5085,5085,5080,11
20250508,093900,1698930,5080,5080,5080,5080,0
20250508,093800,1698930,5080,5080,5080,5080,0
20250508,093700,1698930,5080,5080,5080,5080,0
20250508,093600,1698930,5080,5080,5080,5080,0
20250508,093500,1698930,5080,5080,5080,5080,0
20250508,093400,1698930,5080,5080,5080,5080,2
20250508,093300,1688770,5080,5080,5080,5080,0
20250508,093200,1688770,5080,5080,5080,5080,0
20250508,093100,1688770,5080,5080,5080,5080,0
20250508,093000,1688770,5080,5090,5090,5080,12
20250508,092900,1627790,5090,5090,5090,5090,0
20250508,092800,1627790,5090,5090,5090,5090,0
20250508,092700,1627790,5090,5090,5090,5090,0
20250508,092600,1627790,5090,5090,5090,5090,0
20250508,092500,1627790,5090,5090,5090,5090,99
20250508,092400,1123880,5080,5080,5080,5080,0
20250508,092300,1123880,5080,5080,5080,5080,0
20250508,092200,1123880,5080,5080,5080,5080,86
20250508,092100,687000,5080,5080,5080,5080,0
20250508,092000,687000,5080,5080,5080,5080,10
20250508,091900,636200,5090,5090,5090,5090,0
20250508,091800,636200,5090,5090,5090,5090,2
20250508,091700,626020,5090,5080,5090,5080,17
20250508,091600,539640,5090,5090,5090,5090,0
20250508,091500,539640,5090,5090,5090,5090,4
20250508,091400,519280,5090,5090,5090,5090,8
20250508,091300,478560,5090,5090,5090,5090,15
20250508,091200,402210,5090,5090,5090,5090,28
20250508,091100,259690,5080,5080,5080,5080,0
20250508,091000,259690,5080,5090,5090,5080,11
20250508,090900,203800,5090,5090,5090,5090,0
20250508,090800,203800,5090,5090,5090,5090,0
20250508,090700,203800,5090,5090,5090,5090,1
20250508,090600,198710,5080,5080,5080,5080,0
20250508,090500,198710,5080,5080,5080,5080,0
20250508,090400,198710,5080,5080,5080,5080,0
20250508,090300,198710,5080,5080,5080,5080,0
20250508,090200,198710,5080,5080,5080,5080,0
20250508,090100,198710,5080,5080,5080,5080,0
20250508,090000,198710,5080,5100,5100,5080,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192800 95659305 5080 5080 5080 5080 2593
3 20250508 192700 95659305 5080 5080 5080 5080 0
4 20250508 192600 95659305 5080 5080 5080 5080 0
5 20250508 192500 95659305 5080 5080 5080 5080 0
6 20250508 192400 95659305 5080 5080 5080 5080 0
7 20250508 192300 95659305 5080 5080 5080 5080 0
8 20250508 192200 95659305 5080 5080 5080 5080 0
9 20250508 192100 95659305 5080 5080 5080 5080 0
10 20250508 192000 95659305 5080 5080 5080 5080 0
11 20250508 191900 95659305 5080 5080 5080 5080 0
12 20250508 191800 95659305 5080 5080 5080 5080 0
13 20250508 191700 95659305 5080 5080 5080 5080 0
14 20250508 191600 95659305 5080 5080 5080 5080 0
15 20250508 191500 95659305 5080 5080 5080 5080 0
16 20250508 191400 95659305 5080 5080 5080 5080 0
17 20250508 191300 95659305 5080 5080 5080 5080 0
18 20250508 191200 95659305 5080 5080 5080 5080 0
19 20250508 191100 95659305 5080 5080 5080 5080 0
20 20250508 191000 95659305 5080 5080 5080 5080 0
21 20250508 190900 95659305 5080 5080 5080 5080 0
22 20250508 190800 95659305 5080 5080 5080 5080 0
23 20250508 190700 95659305 5080 5080 5080 5080 0
24 20250508 190600 95659305 5080 5080 5080 5080 0
25 20250508 190500 95659305 5080 5080 5080 5080 0
26 20250508 190400 95659305 5080 5080 5080 5080 0
27 20250508 190300 95659305 5080 5080 5080 5080 0
28 20250508 190200 95659305 5080 5080 5080 5080 0
29 20250508 190100 95659305 5080 5080 5080 5080 0
30 20250508 190000 95659305 5080 5080 5080 5080 0
31 20250508 185900 95659305 5080 5080 5080 5080 0
32 20250508 185800 95659305 5080 5080 5080 5080 2593
33 20250508 185700 95659305 5080 5080 5080 5080 0
34 20250508 185600 95659305 5080 5080 5080 5080 0
35 20250508 185500 95659305 5080 5080 5080 5080 0
36 20250508 185400 95659305 5080 5080 5080 5080 0
37 20250508 185300 95659305 5080 5080 5080 5080 0
38 20250508 185200 95659305 5080 5080 5080 5080 0
39 20250508 185100 95659305 5080 5080 5080 5080 0
40 20250508 185000 95659305 5080 5080 5080 5080 0
41 20250508 184900 95659305 5080 5080 5080 5080 0
42 20250508 184800 95659305 5080 5080 5080 5080 0
43 20250508 184700 95659305 5080 5080 5080 5080 0
44 20250508 184600 95659305 5080 5080 5080 5080 0
45 20250508 184500 95659305 5080 5080 5080 5080 0
46 20250508 184400 95659305 5080 5080 5080 5080 0
47 20250508 184300 95659305 5080 5080 5080 5080 0
48 20250508 184200 95659305 5080 5080 5080 5080 0
49 20250508 184100 95659305 5080 5080 5080 5080 0
50 20250508 184000 95659305 5080 5080 5080 5080 0
51 20250508 183900 95659305 5080 5080 5080 5080 0
52 20250508 183800 95659305 5080 5080 5080 5080 0
53 20250508 183700 95659305 5080 5080 5080 5080 0
54 20250508 183600 95659305 5080 5080 5080 5080 0
55 20250508 183500 95659305 5080 5080 5080 5080 0
56 20250508 183400 95659305 5080 5080 5080 5080 0
57 20250508 183300 95659305 5080 5080 5080 5080 0
58 20250508 183200 95659305 5080 5080 5080 5080 0
59 20250508 183100 95659305 5080 5080 5080 5080 0
60 20250508 183000 95659305 5080 5080 5080 5080 0
61 20250508 182900 95659305 5080 5080 5080 5080 0
62 20250508 182800 95659305 5080 5080 5080 5080 2593
63 20250508 182700 95659305 5080 5080 5080 5080 0
64 20250508 182600 95659305 5080 5080 5080 5080 0
65 20250508 182500 95659305 5080 5080 5080 5080 0
66 20250508 182400 95659305 5080 5080 5080 5080 0
67 20250508 182300 95659305 5080 5080 5080 5080 0
68 20250508 182200 95659305 5080 5080 5080 5080 0
69 20250508 182100 95659305 5080 5080 5080 5080 0
70 20250508 182000 95659305 5080 5080 5080 5080 0
71 20250508 181900 95659305 5080 5080 5080 5080 0
72 20250508 181800 95659305 5080 5080 5080 5080 0
73 20250508 181700 95659305 5080 5080 5080 5080 0
74 20250508 181600 95659305 5080 5080 5080 5080 0
75 20250508 181500 95659305 5080 5080 5080 5080 0
76 20250508 181400 95659305 5080 5080 5080 5080 0
77 20250508 181300 95659305 5080 5080 5080 5080 0
78 20250508 181200 95659305 5080 5080 5080 5080 0
79 20250508 181100 95659305 5080 5080 5080 5080 0
80 20250508 181000 95659305 5080 5080 5080 5080 0
81 20250508 180900 95659305 5080 5080 5080 5080 0
82 20250508 180800 95659305 5080 5080 5080 5080 0
83 20250508 180700 95659305 5080 5080 5080 5080 0
84 20250508 180600 95659305 5080 5080 5080 5080 0
85 20250508 180500 95659305 5080 5080 5080 5080 0
86 20250508 180400 95659305 5080 5080 5080 5080 0
87 20250508 180300 95659305 5080 5080 5080 5080 0
88 20250508 180200 95659305 5080 5080 5080 5080 0
89 20250508 180100 95659305 5080 5080 5080 5080 0
90 20250508 180000 95659305 5080 5080 5080 5080 0
91 20250508 175900 95659305 5080 5080 5080 5080 0
92 20250508 175800 95659305 5080 5080 5080 5080 2593
93 20250508 175700 95659305 5080 5080 5080 5080 0
94 20250508 175600 95659305 5080 5080 5080 5080 0
95 20250508 175500 95659305 5080 5080 5080 5080 0
96 20250508 175400 95659305 5080 5080 5080 5080 0
97 20250508 175300 95659305 5080 5080 5080 5080 0
98 20250508 175200 95659305 5080 5080 5080 5080 0
99 20250508 175100 95659305 5080 5080 5080 5080 0
100 20250508 175000 95659305 5080 5080 5080 5080 0
101 20250508 174900 95659305 5080 5080 5080 5080 0
102 20250508 174800 95659305 5080 5080 5080 5080 0
103 20250508 174700 95659305 5080 5080 5080 5080 0
104 20250508 174600 95659305 5080 5080 5080 5080 0
105 20250508 174500 95659305 5080 5080 5080 5080 0
106 20250508 174400 95659305 5080 5080 5080 5080 0
107 20250508 174300 95659305 5080 5080 5080 5080 0
108 20250508 174200 95659305 5080 5080 5080 5080 0
109 20250508 174100 95659305 5080 5080 5080 5080 0
110 20250508 174000 95659305 5080 5080 5080 5080 0
111 20250508 173900 95659305 5080 5080 5080 5080 0
112 20250508 173800 95659305 5080 5080 5080 5080 0
113 20250508 173700 95659305 5080 5080 5080 5080 0
114 20250508 173600 95659305 5080 5080 5080 5080 0
115 20250508 173500 95659305 5080 5080 5080 5080 0
116 20250508 173400 95659305 5080 5080 5080 5080 0
117 20250508 173300 95659305 5080 5080 5080 5080 0
118 20250508 173200 95659305 5080 5080 5080 5080 0
119 20250508 173100 95659305 5080 5080 5080 5080 0
120 20250508 173000 95659305 5080 5080 5080 5080 0
121 20250508 172900 95659305 5080 5080 5080 5080 0
122 20250508 172800 95659305 5080 5080 5080 5080 2593
123 20250508 172700 95659305 5080 5080 5080 5080 0
124 20250508 172600 95659305 5080 5080 5080 5080 0
125 20250508 172500 95659305 5080 5080 5080 5080 0
126 20250508 172400 95659305 5080 5080 5080 5080 0
127 20250508 172300 95659305 5080 5080 5080 5080 0
128 20250508 172200 95659305 5080 5080 5080 5080 0
129 20250508 172100 95659305 5080 5080 5080 5080 0
130 20250508 172000 95659305 5080 5080 5080 5080 0
131 20250508 171900 95659305 5080 5080 5080 5080 0
132 20250508 171800 95659305 5080 5080 5080 5080 0
133 20250508 171700 95659305 5080 5080 5080 5080 0
134 20250508 171600 95659305 5080 5080 5080 5080 0
135 20250508 171500 95659305 5080 5080 5080 5080 0
136 20250508 171400 95659305 5080 5080 5080 5080 0
137 20250508 171300 95659305 5080 5080 5080 5080 0
138 20250508 171200 95659305 5080 5080 5080 5080 0
139 20250508 171100 95659305 5080 5080 5080 5080 0
140 20250508 171000 95659305 5080 5080 5080 5080 0
141 20250508 170900 95659305 5080 5080 5080 5080 0
142 20250508 170800 95659305 5080 5080 5080 5080 0
143 20250508 170700 95659305 5080 5080 5080 5080 0
144 20250508 170600 95659305 5080 5080 5080 5080 0
145 20250508 170500 95659305 5080 5080 5080 5080 0
146 20250508 170400 95659305 5080 5080 5080 5080 0
147 20250508 170300 95659305 5080 5080 5080 5080 0
148 20250508 170200 95659305 5080 5080 5080 5080 0
149 20250508 170100 95659305 5080 5080 5080 5080 0
150 20250508 170000 95659305 5080 5080 5080 5080 0
151 20250508 165900 95659305 5080 5080 5080 5080 0
152 20250508 165800 95659305 5080 5080 5080 5080 2593
153 20250508 165700 95659305 5080 5080 5080 5080 0
154 20250508 165600 95659305 5080 5080 5080 5080 0
155 20250508 165500 95659305 5080 5080 5080 5080 0
156 20250508 165400 95659305 5080 5080 5080 5080 0
157 20250508 165300 95659305 5080 5080 5080 5080 0
158 20250508 165200 95659305 5080 5080 5080 5080 0
159 20250508 165100 95659305 5080 5080 5080 5080 0
160 20250508 165000 95659305 5080 5080 5080 5080 0
161 20250508 164900 95659305 5080 5080 5080 5080 0
162 20250508 164800 95659305 5080 5080 5080 5080 0
163 20250508 164700 95659305 5080 5080 5080 5080 0
164 20250508 164600 95659305 5080 5080 5080 5080 0
165 20250508 164500 95659305 5080 5080 5080 5080 0
166 20250508 164400 95659305 5080 5080 5080 5080 0
167 20250508 164300 95659305 5080 5080 5080 5080 0
168 20250508 164200 95659305 5080 5080 5080 5080 0
169 20250508 164100 95659305 5080 5080 5080 5080 0
170 20250508 164000 95659305 5080 5080 5080 5080 0
171 20250508 163900 95659305 5080 5080 5080 5080 0
172 20250508 163800 95659305 5080 5080 5080 5080 0
173 20250508 163700 95659305 5080 5080 5080 5080 0
174 20250508 163600 95659305 5080 5080 5080 5080 0
175 20250508 163500 95659305 5080 5080 5080 5080 0
176 20250508 163400 95659305 5080 5080 5080 5080 0
177 20250508 163300 95659305 5080 5080 5080 5080 0
178 20250508 163200 95659305 5080 5080 5080 5080 0
179 20250508 163100 95659305 5080 5080 5080 5080 0
180 20250508 163000 95659305 5080 5080 5080 5080 0
181 20250508 162900 95659305 5080 5080 5080 5080 0
182 20250508 162800 95659305 5080 5080 5080 5080 2593
183 20250508 162700 95659305 5080 5080 5080 5080 0
184 20250508 162600 95659305 5080 5080 5080 5080 0
185 20250508 162500 95659305 5080 5080 5080 5080 0
186 20250508 162400 95659305 5080 5080 5080 5080 0
187 20250508 162300 95659305 5080 5080 5080 5080 0
188 20250508 162200 95659305 5080 5080 5080 5080 0
189 20250508 162100 95659305 5080 5080 5080 5080 0
190 20250508 162000 95659305 5080 5080 5080 5080 0
191 20250508 161900 95659305 5080 5080 5080 5080 0
192 20250508 161800 95659305 5080 5080 5080 5080 0
193 20250508 161700 95659305 5080 5080 5080 5080 0
194 20250508 161600 95659305 5080 5080 5080 5080 0
195 20250508 161500 95659305 5080 5080 5080 5080 0
196 20250508 161400 95659305 5080 5080 5080 5080 0
197 20250508 161300 95659305 5080 5080 5080 5080 0
198 20250508 161200 95659305 5080 5080 5080 5080 0
199 20250508 161100 95659305 5080 5080 5080 5080 0
200 20250508 161000 95659305 5080 5080 5080 5080 0
201 20250508 160900 95659305 5080 5080 5080 5080 0
202 20250508 160800 95659305 5080 5080 5080 5080 0
203 20250508 160700 95659305 5080 5080 5080 5080 0
204 20250508 160600 95659305 5080 5080 5080 5080 0
205 20250508 160500 95659305 5080 5080 5080 5080 0
206 20250508 160400 95659305 5080 5080 5080 5080 0
207 20250508 160300 95659305 5080 5080 5080 5080 0
208 20250508 160200 95659305 5080 5080 5080 5080 0
209 20250508 160100 95659305 5080 5080 5080 5080 0
210 20250508 160000 95659305 5080 5080 5080 5080 0
211 20250508 155900 95659305 5080 5080 5080 5080 0
212 20250508 155800 95659305 5080 5080 5080 5080 2593
213 20250508 155700 95659305 5080 5080 5080 5080 0
214 20250508 155600 95659305 5080 5080 5080 5080 0
215 20250508 155500 95659305 5080 5080 5080 5080 0
216 20250508 155400 95659305 5080 5080 5080 5080 0
217 20250508 155300 95659305 5080 5080 5080 5080 0
218 20250508 155200 95659305 5080 5080 5080 5080 0
219 20250508 155100 95659305 5080 5080 5080 5080 0
220 20250508 155000 95659305 5080 5080 5080 5080 0
221 20250508 154900 95659305 5080 5080 5080 5080 0
222 20250508 154800 95659305 5080 5080 5080 5080 0
223 20250508 154700 95659305 5080 5080 5080 5080 0
224 20250508 154600 95659305 5080 5080 5080 5080 0
225 20250508 154500 95659305 5080 5080 5080 5080 0
226 20250508 154400 95659305 5080 5080 5080 5080 0
227 20250508 154300 95659305 5080 5080 5080 5080 0
228 20250508 154200 95659305 5080 5080 5080 5080 0
229 20250508 154100 95659305 5080 5080 5080 5080 0
230 20250508 154000 95659305 5080 5080 5080 5080 0
231 20250508 153900 95659305 5080 5080 5080 5080 0
232 20250508 153800 95659305 5080 5080 5080 5080 0
233 20250508 153700 95659305 5080 5080 5080 5080 0
234 20250508 153600 95659305 5080 5080 5080 5080 0
235 20250508 153500 95659305 5080 5080 5080 5080 0
236 20250508 153400 95659305 5080 5080 5080 5080 0
237 20250508 153300 95659305 5080 5080 5080 5080 0
238 20250508 153200 95659305 5080 5080 5080 5080 0
239 20250508 153100 95659305 5080 5080 5080 5080 0
240 20250508 153000 95659305 5080 5080 5080 5080 2593
241 20250508 152900 82486865 5090 5090 5090 5090 0
242 20250508 152800 82486865 5090 5090 5090 5090 0
243 20250508 152700 82486865 5090 5090 5090 5090 0
244 20250508 152600 82486865 5090 5090 5090 5090 0
245 20250508 152500 82486865 5090 5090 5090 5090 0
246 20250508 152400 82486865 5090 5090 5090 5090 0
247 20250508 152300 82486865 5090 5090 5090 5090 0
248 20250508 152200 82486865 5090 5090 5090 5090 0
249 20250508 152100 82486865 5090 5090 5090 5090 0
250 20250508 152000 82486865 5090 5090 5090 5090 0
251 20250508 151900 82486865 5090 5090 5090 5090 0
252 20250508 151800 82486865 5090 5090 5090 5090 34
253 20250508 151700 82313805 5090 5090 5090 5090 0
254 20250508 151600 82313805 5090 5090 5090 5090 0
255 20250508 151500 82313805 5090 5090 5090 5090 0
256 20250508 151400 82313805 5090 5090 5090 5090 0
257 20250508 151300 82313805 5090 5090 5090 5090 0
258 20250508 151200 82313805 5090 5090 5090 5090 0
259 20250508 151100 82313805 5090 5090 5090 5090 0
260 20250508 151000 82313805 5090 5090 5100 5090 1665
261 20250508 150900 73838755 5090 5090 5090 5090 81
262 20250508 150800 73426465 5090 5090 5090 5090 150
263 20250508 150700 72662965 5090 5090 5090 5090 2958
264 20250508 150600 57606745 5090 5090 5090 5090 0
265 20250508 150500 57606745 5090 5090 5090 5090 100
266 20250508 150400 57097745 5090 5090 5090 5090 0
267 20250508 150300 57097745 5090 5090 5090 5090 1
268 20250508 150200 57092655 5100 5100 5100 5100 0
269 20250508 150100 57092655 5100 5100 5100 5100 0
270 20250508 150000 57092655 5100 5100 5100 5100 0
271 20250508 145900 57092655 5100 5100 5100 5100 0
272 20250508 145800 57092655 5100 5100 5100 5100 10
273 20250508 145700 57041655 5100 5100 5100 5100 0
274 20250508 145600 57041655 5100 5100 5100 5100 100
275 20250508 145500 56531655 5100 5100 5100 5100 0
276 20250508 145400 56531655 5100 5100 5100 5100 0
277 20250508 145300 56531655 5100 5100 5100 5100 5
278 20250508 145200 56506155 5100 5100 5100 5100 0
279 20250508 145100 56506155 5100 5100 5100 5100 0
280 20250508 145000 56506155 5100 5100 5100 5100 0
281 20250508 144900 56506155 5100 5100 5100 5100 0
282 20250508 144800 56506155 5100 5100 5100 5100 1
283 20250508 144700 56501055 5090 5090 5090 5090 0
284 20250508 144600 56501055 5090 5090 5090 5090 0
285 20250508 144500 56501055 5090 5090 5090 5090 0
286 20250508 144400 56501055 5090 5090 5090 5090 0
287 20250508 144300 56501055 5090 5090 5090 5090 0
288 20250508 144200 56501055 5090 5090 5090 5090 0
289 20250508 144100 56501055 5090 5090 5090 5090 0
290 20250508 144000 56501055 5090 5090 5090 5090 100
291 20250508 143900 55992055 5100 5100 5100 5100 0
292 20250508 143800 55992055 5100 5100 5100 5100 0
293 20250508 143700 55992055 5100 5090 5100 5090 4
294 20250508 143600 55971675 5090 5090 5090 5090 1
295 20250508 143500 55966585 5090 5090 5090 5090 0
296 20250508 143400 55966585 5090 5090 5090 5090 0
297 20250508 143300 55966585 5090 5090 5090 5090 0
298 20250508 143200 55966585 5090 5090 5090 5090 0
299 20250508 143100 55966585 5090 5090 5090 5090 0
300 20250508 143000 55966585 5090 5090 5090 5090 20
301 20250508 142900 55864785 5100 5100 5100 5100 0
302 20250508 142800 55864785 5100 5100 5100 5100 12
303 20250508 142700 55803585 5100 5100 5100 5100 126
304 20250508 142600 55160985 5100 5100 5100 5100 0
305 20250508 142500 55160985 5100 5100 5100 5100 0
306 20250508 142400 55160985 5100 5100 5100 5100 0
307 20250508 142300 55160985 5100 5100 5100 5100 0
308 20250508 142200 55160985 5100 5100 5100 5100 0
309 20250508 142100 55160985 5100 5100 5100 5100 12
310 20250508 142000 55099785 5100 5100 5100 5100 0
311 20250508 141900 55099785 5100 5100 5100 5100 0
312 20250508 141800 55099785 5100 5100 5100 5100 0
313 20250508 141700 55099785 5100 5100 5100 5100 10
314 20250508 141600 55048785 5100 5100 5100 5100 0
315 20250508 141500 55048785 5100 5100 5100 5100 0
316 20250508 141400 55048785 5100 5100 5100 5100 0
317 20250508 141300 55048785 5100 5100 5100 5100 0
318 20250508 141200 55048785 5100 5100 5100 5100 0
319 20250508 141100 55048785 5100 5100 5100 5100 0
320 20250508 141000 55048785 5100 5100 5100 5100 0
321 20250508 140900 55048785 5100 5100 5100 5100 0
322 20250508 140800 55048785 5100 5100 5100 5100 0
323 20250508 140700 55048785 5100 5100 5100 5100 2
324 20250508 140600 55038585 5100 5100 5100 5100 0
325 20250508 140500 55038585 5100 5100 5100 5100 0
326 20250508 140400 55038585 5100 5100 5100 5100 0
327 20250508 140300 55038585 5100 5100 5100 5100 0
328 20250508 140200 55038585 5100 5100 5100 5100 0
329 20250508 140100 55038585 5100 5090 5100 5090 467
330 20250508 140000 52661295 5100 5100 5100 5100 0
331 20250508 135900 52661295 5100 5100 5100 5100 0
332 20250508 135800 52661295 5100 5100 5100 5100 0
333 20250508 135700 52661295 5100 5100 5100 5100 0
334 20250508 135600 52661295 5100 5100 5100 5100 0
335 20250508 135500 52661295 5100 5100 5100 5100 0
336 20250508 135400 52661295 5100 5100 5100 5100 0
337 20250508 135300 52661295 5100 5100 5100 5100 0
338 20250508 135200 52661295 5100 5100 5100 5100 0
339 20250508 135100 52661295 5100 5100 5100 5100 0
340 20250508 135000 52661295 5100 5100 5100 5100 0
341 20250508 134900 52661295 5100 5100 5100 5100 0
342 20250508 134800 52661295 5100 5100 5100 5100 0
343 20250508 134700 52661295 5100 5100 5100 5100 4
344 20250508 134600 52640895 5100 5100 5100 5100 0
345 20250508 134500 52640895 5100 5100 5100 5100 0
346 20250508 134400 52640895 5100 5100 5100 5100 0
347 20250508 134300 52640895 5100 5100 5100 5100 0
348 20250508 134200 52640895 5100 5100 5100 5100 0
349 20250508 134100 52640895 5100 5100 5100 5100 0
350 20250508 134000 52640895 5100 5100 5100 5100 0
351 20250508 133900 52640895 5100 5100 5100 5100 0
352 20250508 133800 52640895 5100 5100 5100 5100 33
353 20250508 133700 52472595 5100 5100 5100 5100 21
354 20250508 133600 52365495 5100 5090 5100 5090 398
355 20250508 133500 50339445 5100 5100 5100 5100 0
356 20250508 133400 50339445 5100 5100 5100 5100 0
357 20250508 133300 50339445 5100 5100 5100 5100 0
358 20250508 133200 50339445 5100 5100 5100 5100 0
359 20250508 133100 50339445 5100 5100 5100 5100 0
360 20250508 133000 50339445 5100 5100 5100 5100 0
361 20250508 132900 50339445 5100 5100 5100 5100 1
362 20250508 132800 50334345 5100 5100 5100 5100 0
363 20250508 132700 50334345 5100 5100 5100 5100 2
364 20250508 132600 50324145 5100 5100 5100 5100 0
365 20250508 132500 50324145 5100 5100 5100 5100 0
366 20250508 132400 50324145 5100 5100 5100 5100 0
367 20250508 132300 50324145 5100 5100 5100 5100 41
368 20250508 132200 50115045 5100 5100 5100 5100 97
369 20250508 132100 49620345 5100 5100 5100 5100 1
370 20250508 132000 49615245 5100 5100 5100 5100 0
371 20250508 131900 49615245 5100 5100 5100 5100 1
372 20250508 131800 49610145 5100 5100 5100 5100 1
373 20250508 131700 49605045 5100 5100 5100 5100 3
374 20250508 131600 49589745 5100 5100 5100 5100 184
375 20250508 131500 48651345 5100 5100 5100 5100 138
376 20250508 131400 47947545 5100 5100 5100 5100 46
377 20250508 131300 47712945 5090 5090 5090 5090 0
378 20250508 131200 47712945 5090 5090 5090 5090 85
379 20250508 131100 47280295 5100 5100 5100 5100 21
380 20250508 131000 47173195 5100 5100 5100 5100 0
381 20250508 130900 47173195 5100 5100 5100 5100 36
382 20250508 130800 46989595 5100 5100 5100 5100 792
383 20250508 130700 42950395 5100 5100 5100 5100 11
384 20250508 130600 42894295 5100 5100 5100 5100 0
385 20250508 130500 42894295 5100 5100 5100 5100 0
386 20250508 130400 42894295 5100 5100 5100 5100 7
387 20250508 130300 42858595 5100 5100 5100 5100 0
388 20250508 130200 42858595 5100 5100 5100 5100 0
389 20250508 130100 42858595 5100 5100 5100 5100 11
390 20250508 130000 42802495 5100 5100 5100 5100 0
391 20250508 125900 42802495 5100 5100 5100 5100 0
392 20250508 125800 42802495 5100 5100 5100 5100 0
393 20250508 125700 42802495 5100 5100 5100 5100 0
394 20250508 125600 42802495 5100 5100 5100 5100 0
395 20250508 125500 42802495 5100 5100 5100 5100 0
396 20250508 125400 42802495 5100 5100 5100 5100 24
397 20250508 125300 42680095 5100 5100 5100 5100 0
398 20250508 125200 42680095 5100 5100 5100 5100 0
399 20250508 125100 42680095 5100 5100 5100 5100 0
400 20250508 125000 42680095 5100 5100 5100 5100 11
401 20250508 124900 42623995 5100 5100 5100 5100 0
402 20250508 124800 42623995 5100 5100 5100 5100 0
403 20250508 124700 42623995 5100 5100 5100 5100 1
404 20250508 124600 42618895 5100 5100 5100 5100 0
405 20250508 124500 42618895 5100 5100 5100 5100 0
406 20250508 124400 42618895 5100 5100 5100 5100 0
407 20250508 124300 42618895 5100 5100 5100 5100 0
408 20250508 124200 42618895 5100 5100 5100 5100 0
409 20250508 124100 42618895 5100 5100 5100 5100 33
410 20250508 124000 42450595 5100 5100 5100 5100 0
411 20250508 123900 42450595 5100 5100 5100 5100 0
412 20250508 123800 42450595 5100 5100 5100 5100 0
413 20250508 123700 42450595 5100 5100 5100 5100 3
414 20250508 123600 42435295 5100 5100 5100 5100 0
415 20250508 123500 42435295 5100 5100 5100 5100 0
416 20250508 123400 42435295 5100 5100 5100 5100 0
417 20250508 123300 42435295 5100 5100 5100 5100 0
418 20250508 123200 42435295 5100 5100 5100 5100 0
419 20250508 123100 42435295 5100 5100 5100 5100 11
420 20250508 123000 42379195 5100 5090 5100 5090 1022
421 20250508 122900 37167405 5090 5090 5090 5090 0
422 20250508 122800 37167405 5090 5090 5090 5090 0
423 20250508 122700 37167405 5090 5090 5090 5090 0
424 20250508 122600 37167405 5090 5090 5090 5090 407
425 20250508 122500 35095775 5090 5090 5090 5090 0
426 20250508 122400 35095775 5090 5090 5090 5090 5
427 20250508 122300 35070325 5090 5090 5090 5090 64
428 20250508 122200 34744565 5090 5090 5090 5090 0
429 20250508 122100 34744565 5090 5090 5090 5090 11
430 20250508 122000 34688575 5090 5090 5090 5090 275
431 20250508 121900 33288825 5090 5090 5090 5090 0
432 20250508 121800 33288825 5090 5090 5090 5090 15
433 20250508 121700 33212475 5090 5090 5090 5090 1
434 20250508 121600 33207385 5090 5090 5090 5090 48
435 20250508 121500 32963065 5090 5090 5090 5090 5
436 20250508 121400 32937615 5090 5090 5090 5090 0
437 20250508 121300 32937615 5090 5090 5090 5090 0
438 20250508 121200 32937615 5090 5090 5090 5090 0
439 20250508 121100 32937615 5090 5090 5090 5090 12
440 20250508 121000 32876535 5090 5090 5090 5090 272
441 20250508 120900 31492055 5070 5070 5070 5070 0
442 20250508 120800 31492055 5070 5070 5070 5070 0
443 20250508 120700 31492055 5070 5070 5070 5070 0
444 20250508 120600 31492055 5070 5070 5070 5070 0
445 20250508 120500 31492055 5070 5080 5080 5070 400
446 20250508 120400 29463605 5080 5090 5090 5080 246
447 20250508 120300 28213165 5090 5090 5090 5090 500
448 20250508 120200 25668165 5100 5100 5100 5100 0
449 20250508 120100 25668165 5100 5100 5100 5100 12
450 20250508 120000 25606965 5100 5090 5100 5090 260
451 20250508 115900 24280975 5080 5080 5080 5080 50
452 20250508 115800 24026975 5080 5080 5080 5080 0
453 20250508 115700 24026975 5080 5080 5080 5080 0
454 20250508 115600 24026975 5080 5080 5080 5080 0
455 20250508 115500 24026975 5080 5080 5080 5080 1
456 20250508 115400 24021895 5100 5100 5100 5100 0
457 20250508 115300 24021895 5100 5100 5100 5100 0
458 20250508 115200 24021895 5100 5100 5100 5100 0
459 20250508 115100 24021895 5100 5100 5100 5100 12
460 20250508 115000 23960695 5100 5090 5100 5090 260
461 20250508 114900 22636035 5080 5080 5080 5080 0
462 20250508 114800 22636035 5080 5080 5080 5080 30
463 20250508 114700 22483635 5070 5080 5080 5070 300
464 20250508 114600 20961935 5090 5090 5090 5090 0
465 20250508 114500 20961935 5090 5090 5090 5090 78
466 20250508 114400 20564915 5100 5100 5100 5100 0
467 20250508 114300 20564915 5100 5100 5100 5100 0
468 20250508 114200 20564915 5100 5100 5100 5100 0
469 20250508 114100 20564915 5100 5100 5100 5100 13
470 20250508 114000 20498615 5100 5100 5100 5100 275
471 20250508 113900 19096115 5100 5100 5100 5070 1044
472 20250508 113800 13798045 5100 5100 5100 5100 0
473 20250508 113700 13798045 5100 5100 5100 5100 0
474 20250508 113600 13798045 5100 5100 5100 5100 12
475 20250508 113500 13736845 5100 5100 5100 5100 0
476 20250508 113400 13736845 5100 5100 5100 5100 0
477 20250508 113300 13736845 5100 5100 5100 5100 0
478 20250508 113200 13736845 5100 5100 5100 5100 0
479 20250508 113100 13736845 5100 5100 5100 5100 0
480 20250508 113000 13736845 5100 5100 5100 5100 277
481 20250508 112900 12324145 5100 5100 5100 5100 0
482 20250508 112800 12324145 5100 5100 5100 5100 0
483 20250508 112700 12324145 5100 5100 5100 5100 0
484 20250508 112600 12324145 5100 5100 5100 5100 0
485 20250508 112500 12324145 5100 5100 5100 5100 0
486 20250508 112400 12324145 5100 5100 5100 5100 0
487 20250508 112300 12324145 5100 5100 5100 5100 0
488 20250508 112200 12324145 5100 5100 5100 5100 0
489 20250508 112100 12324145 5100 5100 5100 5100 0
490 20250508 112000 12324145 5100 5090 5100 5090 277
491 20250508 111900 10911955 5090 5090 5090 5090 0
492 20250508 111800 10911955 5090 5090 5090 5090 0
493 20250508 111700 10911955 5090 5090 5090 5090 0
494 20250508 111600 10911955 5090 5090 5090 5090 1
495 20250508 111500 10906865 5090 5090 5090 5090 0
496 20250508 111400 10906865 5090 5090 5090 5090 0
497 20250508 111300 10906865 5090 5090 5090 5090 0
498 20250508 111200 10906865 5090 5090 5090 5090 0
499 20250508 111100 10906865 5090 5090 5090 5090 0
500 20250508 111000 10906865 5090 5090 5090 5090 285
501 20250508 110900 9456215 5090 5090 5090 5090 0
502 20250508 110800 9456215 5090 5090 5090 5090 0
503 20250508 110700 9456215 5090 5090 5090 5090 0
504 20250508 110600 9456215 5090 5090 5090 5090 0
505 20250508 110500 9456215 5090 5090 5090 5090 0
506 20250508 110400 9456215 5090 5090 5090 5090 0
507 20250508 110300 9456215 5090 5090 5090 5090 0
508 20250508 110200 9456215 5090 5090 5090 5090 0
509 20250508 110100 9456215 5090 5090 5090 5090 0
510 20250508 110000 9456215 5090 5090 5090 5090 279
511 20250508 105900 8036105 5090 5090 5090 5090 0
512 20250508 105800 8036105 5090 5090 5090 5090 38
513 20250508 105700 7842685 5090 5090 5090 5090 0
514 20250508 105600 7842685 5090 5090 5090 5090 0
515 20250508 105500 7842685 5090 5090 5090 5090 1
516 20250508 105400 7837595 5090 5090 5090 5090 0
517 20250508 105300 7837595 5090 5090 5090 5090 0
518 20250508 105200 7837595 5090 5090 5090 5090 0
519 20250508 105100 7837595 5090 5090 5090 5090 531
520 20250508 105000 5134805 5090 5090 5090 5090 0
521 20250508 104900 5134805 5090 5080 5090 5080 92
522 20250508 104800 4666925 5090 5090 5090 5090 0
523 20250508 104700 4666925 5090 5090 5090 5090 0
524 20250508 104600 4666925 5090 5090 5090 5090 1
525 20250508 104500 4661835 5090 5090 5090 5090 0
526 20250508 104400 4661835 5090 5090 5090 5090 0
527 20250508 104300 4661835 5090 5090 5090 5090 0
528 20250508 104200 4661835 5090 5090 5090 5090 0
529 20250508 104100 4661835 5090 5090 5090 5090 0
530 20250508 104000 4661835 5090 5090 5090 5090 0
531 20250508 103900 4661835 5090 5090 5090 5090 1
532 20250508 103800 4656745 5090 5080 5090 5080 53
533 20250508 103700 4387475 5090 5085 5090 5085 14
534 20250508 103600 4316280 5090 5090 5090 5090 0
535 20250508 103500 4316280 5090 5090 5090 5090 0
536 20250508 103400 4316280 5090 5090 5090 5090 0
537 20250508 103300 4316280 5090 5090 5090 5090 1
538 20250508 103200 4311190 5090 5090 5090 5090 0
539 20250508 103100 4311190 5090 5090 5090 5090 0
540 20250508 103000 4311190 5090 5090 5090 5090 0
541 20250508 102900 4311190 5090 5090 5090 5090 1
542 20250508 102800 4306100 5090 5090 5090 5090 0
543 20250508 102700 4306100 5090 5090 5090 5090 0
544 20250508 102600 4306100 5090 5090 5090 5090 0
545 20250508 102500 4306100 5090 5090 5090 5090 1
546 20250508 102400 4301010 5085 5085 5085 5085 0
547 20250508 102300 4301010 5085 5085 5085 5085 0
548 20250508 102200 4301010 5085 5085 5085 5085 0
549 20250508 102100 4301010 5085 5085 5085 5085 0
550 20250508 102000 4301010 5085 5085 5085 5085 30
551 20250508 101900 4148460 5085 5085 5085 5085 0
552 20250508 101800 4148460 5085 5085 5085 5085 0
553 20250508 101700 4148460 5085 5085 5085 5085 0
554 20250508 101600 4148460 5085 5085 5085 5085 1
555 20250508 101500 4143375 5085 5085 5085 5085 0
556 20250508 101400 4143375 5085 5085 5085 5085 0
557 20250508 101300 4143375 5085 5085 5085 5085 0
558 20250508 101200 4143375 5085 5085 5085 5085 0
559 20250508 101100 4143375 5085 5085 5085 5085 0
560 20250508 101000 4143375 5085 5090 5090 5085 30
561 20250508 100900 3990725 5090 5090 5090 5090 0
562 20250508 100800 3990725 5090 5090 5090 5090 1
563 20250508 100700 3985635 5080 5080 5080 5080 0
564 20250508 100600 3985635 5080 5080 5080 5080 0
565 20250508 100500 3985635 5080 5080 5080 5080 0
566 20250508 100400 3985635 5080 5080 5080 5080 0
567 20250508 100300 3985635 5080 5080 5080 5080 0
568 20250508 100200 3985635 5080 5080 5080 5080 0
569 20250508 100100 3985635 5080 5080 5080 5080 0
570 20250508 100000 3985635 5080 5080 5090 5080 161
571 20250508 095900 3167745 5080 5085 5085 5080 200
572 20250508 095800 2151620 5085 5085 5085 5085 0
573 20250508 095700 2151620 5085 5085 5085 5085 25
574 20250508 095600 2024495 5090 5090 5090 5090 0
575 20250508 095500 2024495 5090 5090 5090 5090 1
576 20250508 095400 2019405 5090 5090 5090 5090 0
577 20250508 095300 2019405 5090 5090 5090 5090 0
578 20250508 095200 2019405 5090 5090 5090 5090 0
579 20250508 095100 2019405 5090 5090 5090 5090 0
580 20250508 095000 2019405 5090 5080 5090 5080 15
581 20250508 094900 1943155 5090 5090 5090 5090 0
582 20250508 094800 1943155 5090 5090 5090 5090 0
583 20250508 094700 1943155 5090 5090 5090 5090 0
584 20250508 094600 1943155 5090 5090 5090 5090 0
585 20250508 094500 1943155 5090 5090 5090 5090 2
586 20250508 094400 1932975 5090 5090 5090 5090 0
587 20250508 094300 1932975 5090 5090 5090 5090 35
588 20250508 094200 1754825 5080 5080 5080 5080 0
589 20250508 094100 1754825 5080 5080 5080 5080 0
590 20250508 094000 1754825 5080 5085 5085 5080 11
591 20250508 093900 1698930 5080 5080 5080 5080 0
592 20250508 093800 1698930 5080 5080 5080 5080 0
593 20250508 093700 1698930 5080 5080 5080 5080 0
594 20250508 093600 1698930 5080 5080 5080 5080 0
595 20250508 093500 1698930 5080 5080 5080 5080 0
596 20250508 093400 1698930 5080 5080 5080 5080 2
597 20250508 093300 1688770 5080 5080 5080 5080 0
598 20250508 093200 1688770 5080 5080 5080 5080 0
599 20250508 093100 1688770 5080 5080 5080 5080 0
600 20250508 093000 1688770 5080 5090 5090 5080 12
601 20250508 092900 1627790 5090 5090 5090 5090 0
602 20250508 092800 1627790 5090 5090 5090 5090 0
603 20250508 092700 1627790 5090 5090 5090 5090 0
604 20250508 092600 1627790 5090 5090 5090 5090 0
605 20250508 092500 1627790 5090 5090 5090 5090 99
606 20250508 092400 1123880 5080 5080 5080 5080 0
607 20250508 092300 1123880 5080 5080 5080 5080 0
608 20250508 092200 1123880 5080 5080 5080 5080 86
609 20250508 092100 687000 5080 5080 5080 5080 0
610 20250508 092000 687000 5080 5080 5080 5080 10
611 20250508 091900 636200 5090 5090 5090 5090 0
612 20250508 091800 636200 5090 5090 5090 5090 2
613 20250508 091700 626020 5090 5080 5090 5080 17
614 20250508 091600 539640 5090 5090 5090 5090 0
615 20250508 091500 539640 5090 5090 5090 5090 4
616 20250508 091400 519280 5090 5090 5090 5090 8
617 20250508 091300 478560 5090 5090 5090 5090 15
618 20250508 091200 402210 5090 5090 5090 5090 28
619 20250508 091100 259690 5080 5080 5080 5080 0
620 20250508 091000 259690 5080 5090 5090 5080 11
621 20250508 090900 203800 5090 5090 5090 5090 0
622 20250508 090800 203800 5090 5090 5090 5090 0
623 20250508 090700 203800 5090 5090 5090 5090 1
624 20250508 090600 198710 5080 5080 5080 5080 0
625 20250508 090500 198710 5080 5080 5080 5080 0
626 20250508 090400 198710 5080 5080 5080 5080 0
627 20250508 090300 198710 5080 5080 5080 5080 0
628 20250508 090200 198710 5080 5080 5080 5080 0
629 20250508 090100 198710 5080 5080 5080 5080 0
630 20250508 090000 198710 5080 5100 5100 5080 39