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

632
066130/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193000,231577855,5420,5420,5420,5420,1236
20250508,192900,231577855,5420,5420,5420,5420,0
20250508,192800,231577855,5420,5420,5420,5420,0
20250508,192700,231577855,5420,5420,5420,5420,0
20250508,192600,231577855,5420,5420,5420,5420,0
20250508,192500,231577855,5420,5420,5420,5420,0
20250508,192400,231577855,5420,5420,5420,5420,0
20250508,192300,231577855,5420,5420,5420,5420,0
20250508,192200,231577855,5420,5420,5420,5420,0
20250508,192100,231577855,5420,5420,5420,5420,0
20250508,192000,231577855,5420,5420,5420,5420,0
20250508,191900,231577855,5420,5420,5420,5420,0
20250508,191800,231577855,5420,5420,5420,5420,0
20250508,191700,231577855,5420,5420,5420,5420,0
20250508,191600,231577855,5420,5420,5420,5420,0
20250508,191500,231577855,5420,5420,5420,5420,0
20250508,191400,231577855,5420,5420,5420,5420,0
20250508,191300,231577855,5420,5420,5420,5420,0
20250508,191200,231577855,5420,5420,5420,5420,0
20250508,191100,231577855,5420,5420,5420,5420,0
20250508,191000,231577855,5420,5420,5420,5420,0
20250508,190900,231577855,5420,5420,5420,5420,0
20250508,190800,231577855,5420,5420,5420,5420,0
20250508,190700,231577855,5420,5420,5420,5420,0
20250508,190600,231577855,5420,5420,5420,5420,0
20250508,190500,231577855,5420,5420,5420,5420,0
20250508,190400,231577855,5420,5420,5420,5420,0
20250508,190300,231577855,5420,5420,5420,5420,0
20250508,190200,231577855,5420,5420,5420,5420,0
20250508,190100,231577855,5420,5420,5420,5420,0
20250508,190000,231577855,5420,5420,5420,5420,1236
20250508,185900,231577855,5420,5420,5420,5420,0
20250508,185800,231577855,5420,5420,5420,5420,0
20250508,185700,231577855,5420,5420,5420,5420,0
20250508,185600,231577855,5420,5420,5420,5420,0
20250508,185500,231577855,5420,5420,5420,5420,0
20250508,185400,231577855,5420,5420,5420,5420,0
20250508,185300,231577855,5420,5420,5420,5420,0
20250508,185200,231577855,5420,5420,5420,5420,0
20250508,185100,231577855,5420,5420,5420,5420,0
20250508,185000,231577855,5420,5420,5420,5420,0
20250508,184900,231577855,5420,5420,5420,5420,0
20250508,184800,231577855,5420,5420,5420,5420,0
20250508,184700,231577855,5420,5420,5420,5420,0
20250508,184600,231577855,5420,5420,5420,5420,0
20250508,184500,231577855,5420,5420,5420,5420,0
20250508,184400,231577855,5420,5420,5420,5420,0
20250508,184300,231577855,5420,5420,5420,5420,0
20250508,184200,231577855,5420,5420,5420,5420,0
20250508,184100,231577855,5420,5420,5420,5420,0
20250508,184000,231577855,5420,5420,5420,5420,0
20250508,183900,231577855,5420,5420,5420,5420,0
20250508,183800,231577855,5420,5420,5420,5420,0
20250508,183700,231577855,5420,5420,5420,5420,0
20250508,183600,231577855,5420,5420,5420,5420,0
20250508,183500,231577855,5420,5420,5420,5420,0
20250508,183400,231577855,5420,5420,5420,5420,0
20250508,183300,231577855,5420,5420,5420,5420,0
20250508,183200,231577855,5420,5420,5420,5420,0
20250508,183100,231577855,5420,5420,5420,5420,0
20250508,183000,231577855,5420,5420,5420,5420,1236
20250508,182900,231577855,5420,5420,5420,5420,0
20250508,182800,231577855,5420,5420,5420,5420,0
20250508,182700,231577855,5420,5420,5420,5420,0
20250508,182600,231577855,5420,5420,5420,5420,0
20250508,182500,231577855,5420,5420,5420,5420,0
20250508,182400,231577855,5420,5420,5420,5420,0
20250508,182300,231577855,5420,5420,5420,5420,0
20250508,182200,231577855,5420,5420,5420,5420,0
20250508,182100,231577855,5420,5420,5420,5420,0
20250508,182000,231577855,5420,5420,5420,5420,0
20250508,181900,231577855,5420,5420,5420,5420,0
20250508,181800,231577855,5420,5420,5420,5420,0
20250508,181700,231577855,5420,5420,5420,5420,0
20250508,181600,231577855,5420,5420,5420,5420,0
20250508,181500,231577855,5420,5420,5420,5420,0
20250508,181400,231577855,5420,5420,5420,5420,0
20250508,181300,231577855,5420,5420,5420,5420,0
20250508,181200,231577855,5420,5420,5420,5420,0
20250508,181100,231577855,5420,5420,5420,5420,0
20250508,181000,231577855,5420,5420,5420,5420,0
20250508,180900,231577855,5420,5420,5420,5420,0
20250508,180800,231577855,5420,5420,5420,5420,0
20250508,180700,231577855,5420,5420,5420,5420,0
20250508,180600,231577855,5420,5420,5420,5420,0
20250508,180500,231577855,5420,5420,5420,5420,0
20250508,180400,231577855,5420,5420,5420,5420,0
20250508,180300,231577855,5420,5420,5420,5420,0
20250508,180200,231577855,5420,5420,5420,5420,0
20250508,180100,231577855,5420,5420,5420,5420,0
20250508,180000,231577855,5420,5420,5420,5420,1236
20250508,175900,231577855,5420,5420,5420,5420,0
20250508,175800,231577855,5420,5420,5420,5420,0
20250508,175700,231577855,5420,5420,5420,5420,0
20250508,175600,231577855,5420,5420,5420,5420,0
20250508,175500,231577855,5420,5420,5420,5420,0
20250508,175400,231577855,5420,5420,5420,5420,0
20250508,175300,231577855,5420,5420,5420,5420,0
20250508,175200,231577855,5420,5420,5420,5420,0
20250508,175100,231577855,5420,5420,5420,5420,0
20250508,175000,231577855,5420,5420,5420,5420,0
20250508,174900,231577855,5420,5420,5420,5420,0
20250508,174800,231577855,5420,5420,5420,5420,0
20250508,174700,231577855,5420,5420,5420,5420,0
20250508,174600,231577855,5420,5420,5420,5420,0
20250508,174500,231577855,5420,5420,5420,5420,0
20250508,174400,231577855,5420,5420,5420,5420,0
20250508,174300,231577855,5420,5420,5420,5420,0
20250508,174200,231577855,5420,5420,5420,5420,0
20250508,174100,231577855,5420,5420,5420,5420,0
20250508,174000,231577855,5420,5420,5420,5420,0
20250508,173900,231577855,5420,5420,5420,5420,0
20250508,173800,231577855,5420,5420,5420,5420,0
20250508,173700,231577855,5420,5420,5420,5420,0
20250508,173600,231577855,5420,5420,5420,5420,0
20250508,173500,231577855,5420,5420,5420,5420,0
20250508,173400,231577855,5420,5420,5420,5420,0
20250508,173300,231577855,5420,5420,5420,5420,0
20250508,173200,231577855,5420,5420,5420,5420,0
20250508,173100,231577855,5420,5420,5420,5420,0
20250508,173000,231577855,5420,5420,5420,5420,1236
20250508,172900,231577855,5420,5420,5420,5420,0
20250508,172800,231577855,5420,5420,5420,5420,0
20250508,172700,231577855,5420,5420,5420,5420,0
20250508,172600,231577855,5420,5420,5420,5420,0
20250508,172500,231577855,5420,5420,5420,5420,0
20250508,172400,231577855,5420,5420,5420,5420,0
20250508,172300,231577855,5420,5420,5420,5420,0
20250508,172200,231577855,5420,5420,5420,5420,0
20250508,172100,231577855,5420,5420,5420,5420,0
20250508,172000,231577855,5420,5420,5420,5420,0
20250508,171900,231577855,5420,5420,5420,5420,0
20250508,171800,231577855,5420,5420,5420,5420,0
20250508,171700,231577855,5420,5420,5420,5420,0
20250508,171600,231577855,5420,5420,5420,5420,0
20250508,171500,231577855,5420,5420,5420,5420,0
20250508,171400,231577855,5420,5420,5420,5420,0
20250508,171300,231577855,5420,5420,5420,5420,0
20250508,171200,231577855,5420,5420,5420,5420,0
20250508,171100,231577855,5420,5420,5420,5420,0
20250508,171000,231577855,5420,5420,5420,5420,0
20250508,170900,231577855,5420,5420,5420,5420,0
20250508,170800,231577855,5420,5420,5420,5420,0
20250508,170700,231577855,5420,5420,5420,5420,0
20250508,170600,231577855,5420,5420,5420,5420,0
20250508,170500,231577855,5420,5420,5420,5420,0
20250508,170400,231577855,5420,5420,5420,5420,0
20250508,170300,231577855,5420,5420,5420,5420,0
20250508,170200,231577855,5420,5420,5420,5420,0
20250508,170100,231577855,5420,5420,5420,5420,0
20250508,170000,231577855,5420,5420,5420,5420,1236
20250508,165900,231577855,5420,5420,5420,5420,0
20250508,165800,231577855,5420,5420,5420,5420,0
20250508,165700,231577855,5420,5420,5420,5420,0
20250508,165600,231577855,5420,5420,5420,5420,0
20250508,165500,231577855,5420,5420,5420,5420,0
20250508,165400,231577855,5420,5420,5420,5420,0
20250508,165300,231577855,5420,5420,5420,5420,0
20250508,165200,231577855,5420,5420,5420,5420,0
20250508,165100,231577855,5420,5420,5420,5420,0
20250508,165000,231577855,5420,5420,5420,5420,0
20250508,164900,231577855,5420,5420,5420,5420,0
20250508,164800,231577855,5420,5420,5420,5420,0
20250508,164700,231577855,5420,5420,5420,5420,0
20250508,164600,231577855,5420,5420,5420,5420,0
20250508,164500,231577855,5420,5420,5420,5420,0
20250508,164400,231577855,5420,5420,5420,5420,0
20250508,164300,231577855,5420,5420,5420,5420,0
20250508,164200,231577855,5420,5420,5420,5420,0
20250508,164100,231577855,5420,5420,5420,5420,0
20250508,164000,231577855,5420,5420,5420,5420,0
20250508,163900,231577855,5420,5420,5420,5420,0
20250508,163800,231577855,5420,5420,5420,5420,0
20250508,163700,231577855,5420,5420,5420,5420,0
20250508,163600,231577855,5420,5420,5420,5420,0
20250508,163500,231577855,5420,5420,5420,5420,0
20250508,163400,231577855,5420,5420,5420,5420,0
20250508,163300,231577855,5420,5420,5420,5420,0
20250508,163200,231577855,5420,5420,5420,5420,0
20250508,163100,231577855,5420,5420,5420,5420,0
20250508,163000,231577855,5420,5420,5420,5420,1236
20250508,162900,231577855,5420,5420,5420,5420,0
20250508,162800,231577855,5420,5420,5420,5420,0
20250508,162700,231577855,5420,5420,5420,5420,0
20250508,162600,231577855,5420,5420,5420,5420,0
20250508,162500,231577855,5420,5420,5420,5420,0
20250508,162400,231577855,5420,5420,5420,5420,0
20250508,162300,231577855,5420,5420,5420,5420,0
20250508,162200,231577855,5420,5420,5420,5420,0
20250508,162100,231577855,5420,5420,5420,5420,0
20250508,162000,231577855,5420,5420,5420,5420,0
20250508,161900,231577855,5420,5420,5420,5420,0
20250508,161800,231577855,5420,5420,5420,5420,0
20250508,161700,231577855,5420,5420,5420,5420,0
20250508,161600,231577855,5420,5420,5420,5420,0
20250508,161500,231577855,5420,5420,5420,5420,0
20250508,161400,231577855,5420,5420,5420,5420,0
20250508,161300,231577855,5420,5420,5420,5420,0
20250508,161200,231577855,5420,5420,5420,5420,0
20250508,161100,231577855,5420,5420,5420,5420,0
20250508,161000,231577855,5420,5420,5420,5420,0
20250508,160900,231577855,5420,5420,5420,5420,0
20250508,160800,231577855,5420,5420,5420,5420,0
20250508,160700,231577855,5420,5420,5420,5420,0
20250508,160600,231577855,5420,5420,5420,5420,0
20250508,160500,231577855,5420,5420,5420,5420,0
20250508,160400,231577855,5420,5420,5420,5420,0
20250508,160300,231577855,5420,5420,5420,5420,0
20250508,160200,231577855,5420,5420,5420,5420,0
20250508,160100,231577855,5420,5420,5420,5420,0
20250508,160000,231577855,5420,5420,5420,5420,1236
20250508,155900,231577855,5420,5420,5420,5420,0
20250508,155800,231577855,5420,5420,5420,5420,0
20250508,155700,231577855,5420,5420,5420,5420,0
20250508,155600,231577855,5420,5420,5420,5420,0
20250508,155500,231577855,5420,5420,5420,5420,0
20250508,155400,231577855,5420,5420,5420,5420,0
20250508,155300,231577855,5420,5420,5420,5420,0
20250508,155200,231577855,5420,5420,5420,5420,0
20250508,155100,231577855,5420,5420,5420,5420,0
20250508,155000,231577855,5420,5420,5420,5420,0
20250508,154900,231577855,5420,5420,5420,5420,0
20250508,154800,231577855,5420,5420,5420,5420,0
20250508,154700,231577855,5420,5420,5420,5420,0
20250508,154600,231577855,5420,5420,5420,5420,0
20250508,154500,231577855,5420,5420,5420,5420,0
20250508,154400,231577855,5420,5420,5420,5420,0
20250508,154300,231577855,5420,5420,5420,5420,0
20250508,154200,231577855,5420,5420,5420,5420,0
20250508,154100,231577855,5420,5420,5420,5420,0
20250508,154000,231577855,5420,5420,5420,5420,0
20250508,153900,231577855,5420,5420,5420,5420,0
20250508,153800,231577855,5420,5420,5420,5420,0
20250508,153700,231577855,5420,5420,5420,5420,0
20250508,153600,231577855,5420,5420,5420,5420,0
20250508,153500,231577855,5420,5420,5420,5420,0
20250508,153400,231577855,5420,5420,5420,5420,0
20250508,153300,231577855,5420,5420,5420,5420,0
20250508,153200,231577855,5420,5420,5420,5420,0
20250508,153100,231577855,5420,5420,5420,5420,0
20250508,153000,231577855,5420,5420,5420,5420,2472
20250508,152900,224878735,5410,5410,5410,5410,0
20250508,152800,224878735,5410,5410,5410,5410,0
20250508,152700,224878735,5410,5410,5410,5410,0
20250508,152600,224878735,5410,5410,5410,5410,0
20250508,152500,224878735,5410,5410,5410,5410,0
20250508,152400,224878735,5410,5410,5410,5410,0
20250508,152300,224878735,5410,5410,5410,5410,0
20250508,152200,224878735,5410,5410,5410,5410,0
20250508,152100,224878735,5410,5410,5410,5410,0
20250508,152000,224878735,5410,5410,5410,5410,0
20250508,151900,224878735,5410,5420,5420,5410,226
20250508,151800,223654055,5420,5420,5420,5420,0
20250508,151700,223654055,5420,5420,5420,5420,250
20250508,151600,222299055,5420,5420,5420,5420,690
20250508,151500,218559255,5430,5430,5430,5430,0
20250508,151400,218559255,5430,5420,5430,5420,283
20250508,151300,217025385,5420,5420,5420,5420,200
20250508,151200,215941385,5420,5420,5420,5420,787
20250508,151100,211675845,5420,5420,5420,5420,135
20250508,151000,210944145,5420,5420,5420,5420,0
20250508,150900,210944145,5420,5420,5420,5420,86
20250508,150800,210478025,5420,5420,5420,5420,0
20250508,150700,210478025,5420,5420,5420,5420,0
20250508,150600,210478025,5420,5420,5420,5420,522
20250508,150500,207648785,5410,5420,5420,5410,309
20250508,150400,205975555,5420,5420,5420,5420,376
20250508,150300,203937635,5430,5430,5430,5430,0
20250508,150200,203937635,5430,5430,5430,5430,0
20250508,150100,203937635,5430,5430,5430,5430,0
20250508,150000,203937635,5430,5430,5430,5430,100
20250508,145900,203394635,5420,5420,5420,5420,1
20250508,145800,203389215,5420,5420,5420,5420,0
20250508,145700,203389215,5420,5420,5420,5420,0
20250508,145600,203389215,5420,5420,5440,5420,1062
20250508,145500,197633145,5440,5440,5440,5440,0
20250508,145400,197633145,5440,5440,5440,5440,0
20250508,145300,197633145,5440,5440,5440,5440,0
20250508,145200,197633145,5440,5440,5440,5440,0
20250508,145100,197633145,5440,5430,5440,5430,5
20250508,145000,197605955,5450,5450,5450,5450,0
20250508,144900,197605955,5450,5450,5450,5450,0
20250508,144800,197605955,5450,5450,5450,5450,0
20250508,144700,197605955,5450,5450,5450,5450,0
20250508,144600,197605955,5450,5450,5450,5450,0
20250508,144500,197605955,5450,5450,5450,5450,0
20250508,144400,197605955,5450,5450,5450,5450,0
20250508,144300,197605955,5450,5440,5450,5420,498
20250508,144200,194905565,5450,5450,5450,5450,0
20250508,144100,194905565,5450,5450,5450,5450,0
20250508,144000,194905565,5450,5450,5450,5450,0
20250508,143900,194905565,5450,5450,5450,5450,0
20250508,143800,194905565,5450,5440,5450,5440,51
20250508,143700,194628115,5440,5440,5440,5440,500
20250508,143600,191908115,5450,5450,5450,5450,0
20250508,143500,191908115,5450,5450,5450,5450,0
20250508,143400,191908115,5450,5450,5450,5450,0
20250508,143300,191908115,5450,5450,5450,5450,1
20250508,143200,191902665,5440,5440,5450,5440,3190
20250508,143100,174549055,5440,5440,5450,5420,2574
20250508,143000,160578395,5460,5460,5460,5460,0
20250508,142900,160578395,5460,5460,5460,5460,0
20250508,142800,160578395,5460,5460,5460,5460,0
20250508,142700,160578395,5460,5460,5460,5460,0
20250508,142600,160578395,5460,5460,5460,5460,0
20250508,142500,160578395,5460,5460,5460,5460,23
20250508,142400,160452815,5460,5460,5460,5460,3
20250508,142300,160436435,5460,5460,5460,5460,0
20250508,142200,160436435,5460,5460,5460,5460,2
20250508,142100,160425515,5460,5460,5460,5460,1
20250508,142000,160420055,5450,5450,5450,5450,0
20250508,141900,160420055,5450,5450,5450,5450,1
20250508,141800,160414605,5460,5460,5460,5460,0
20250508,141700,160414605,5460,5460,5460,5460,0
20250508,141600,160414605,5460,5460,5460,5460,0
20250508,141500,160414605,5460,5460,5460,5460,0
20250508,141400,160414605,5460,5460,5460,5460,0
20250508,141300,160414605,5460,5460,5460,5460,0
20250508,141200,160414605,5460,5450,5460,5450,2
20250508,141100,160403695,5460,5460,5460,5460,0
20250508,141000,160403695,5460,5460,5460,5460,0
20250508,140900,160403695,5460,5460,5460,5460,0
20250508,140800,160403695,5460,5460,5460,5460,1
20250508,140700,160398235,5460,5460,5460,5460,0
20250508,140600,160398235,5460,5460,5460,5460,2
20250508,140500,160387315,5460,5460,5460,5460,0
20250508,140400,160387315,5460,5460,5460,5460,0
20250508,140300,160387315,5460,5460,5460,5460,0
20250508,140200,160387315,5460,5460,5460,5460,40
20250508,140100,160168915,5460,5460,5460,5460,0
20250508,140000,160168915,5460,5450,5460,5450,2
20250508,135900,160158005,5460,5460,5460,5460,0
20250508,135800,160158005,5460,5460,5460,5460,0
20250508,135700,160158005,5460,5460,5460,5460,0
20250508,135600,160158005,5460,5460,5460,5460,0
20250508,135500,160158005,5460,5460,5460,5460,1
20250508,135400,160152545,5440,5440,5440,5440,110
20250508,135300,159554145,5450,5450,5450,5450,0
20250508,135200,159554145,5450,5450,5450,5450,0
20250508,135100,159554145,5450,5450,5450,5450,0
20250508,135000,159554145,5450,5450,5450,5450,0
20250508,134900,159554145,5450,5450,5450,5450,0
20250508,134800,159554145,5450,5450,5450,5450,0
20250508,134700,159554145,5450,5450,5450,5450,0
20250508,134600,159554145,5450,5450,5450,5450,0
20250508,134500,159554145,5450,5450,5450,5450,551
20250508,134400,156551195,5460,5460,5460,5460,0
20250508,134300,156551195,5460,5460,5460,5460,0
20250508,134200,156551195,5460,5460,5460,5460,0
20250508,134100,156551195,5460,5460,5460,5460,0
20250508,134000,156551195,5460,5460,5460,5460,0
20250508,133900,156551195,5460,5460,5460,5460,0
20250508,133800,156551195,5460,5460,5460,5460,0
20250508,133700,156551195,5460,5460,5460,5460,0
20250508,133600,156551195,5460,5460,5460,5460,0
20250508,133500,156551195,5460,5460,5460,5460,0
20250508,133400,156551195,5460,5460,5460,5460,0
20250508,133300,156551195,5460,5460,5460,5460,0
20250508,133200,156551195,5460,5460,5460,5460,0
20250508,133100,156551195,5460,5450,5460,5450,2
20250508,133000,156540285,5430,5430,5430,5430,0
20250508,132900,156540285,5430,5430,5430,5430,16
20250508,132800,156453405,5430,5440,5440,5430,450
20250508,132700,154008975,5460,5460,5460,5460,0
20250508,132600,154008975,5460,5460,5460,5460,0
20250508,132500,154008975,5460,5460,5460,5460,0
20250508,132400,154008975,5460,5440,5460,5430,201
20250508,132300,152917215,5460,5460,5460,5460,0
20250508,132200,152917215,5460,5460,5460,5460,0
20250508,132100,152917215,5460,5460,5460,5460,0
20250508,132000,152917215,5460,5460,5460,5460,0
20250508,131900,152917215,5460,5460,5460,5460,0
20250508,131800,152917215,5460,5460,5460,5460,0
20250508,131700,152917215,5460,5460,5460,5460,0
20250508,131600,152917215,5460,5460,5460,5460,0
20250508,131500,152917215,5460,5460,5460,5460,0
20250508,131400,152917215,5460,5460,5460,5460,7
20250508,131300,152878995,5460,5460,5460,5460,0
20250508,131200,152878995,5460,5460,5460,5460,1
20250508,131100,152873535,5450,5450,5450,5450,27
20250508,131000,152726385,5460,5440,5460,5440,1002
20250508,130900,147275465,5460,5460,5460,5460,0
20250508,130800,147275465,5460,5460,5460,5460,0
20250508,130700,147275465,5460,5450,5460,5450,193
20250508,130600,146223605,5440,5450,5450,5440,1096
20250508,130500,140260405,5450,5450,5450,5450,0
20250508,130400,140260405,5450,5440,5450,5440,1001
20250508,130300,134814955,5460,5460,5460,5460,0
20250508,130200,134814955,5460,5450,5460,5450,303
20250508,130100,133163585,5450,5440,5450,5420,457
20250508,130000,130677035,5450,5450,5450,5450,0
20250508,125900,130677035,5450,5450,5450,5450,0
20250508,125800,130677035,5450,5450,5450,5450,256
20250508,125700,129281835,5450,5450,5450,5450,2
20250508,125600,129270935,5450,5450,5450,5450,1
20250508,125500,129265485,5440,5440,5440,5440,0
20250508,125400,129265485,5440,5440,5440,5440,0
20250508,125300,129265485,5440,5440,5440,5440,1000
20250508,125200,123825485,5440,5440,5440,5440,0
20250508,125100,123825485,5440,5440,5440,5440,1718
20250508,125000,114479565,5440,5440,5440,5440,0
20250508,124900,114479565,5440,5450,5450,5440,11
20250508,124800,114419625,5450,5450,5450,5450,0
20250508,124700,114419625,5450,5450,5450,5450,0
20250508,124600,114419625,5450,5450,5450,5450,0
20250508,124500,114419625,5450,5450,5450,5450,0
20250508,124400,114419625,5450,5450,5450,5450,0
20250508,124300,114419625,5450,5450,5450,5450,4
20250508,124200,114397825,5450,5450,5450,5450,0
20250508,124100,114397825,5450,5450,5450,5450,0
20250508,124000,114397825,5450,5450,5450,5450,0
20250508,123900,114397825,5450,5450,5450,5450,0
20250508,123800,114397825,5450,5450,5450,5450,0
20250508,123700,114397825,5450,5450,5450,5450,0
20250508,123600,114397825,5450,5450,5450,5450,1
20250508,123500,114392375,5440,5440,5440,5420,422
20250508,123400,112101145,5450,5450,5450,5450,0
20250508,123300,112101145,5450,5450,5450,5450,0
20250508,123200,112101145,5450,5450,5450,5450,0
20250508,123100,112101145,5450,5450,5450,5450,0
20250508,123000,112101145,5450,5450,5450,5450,0
20250508,122900,112101145,5450,5450,5450,5450,0
20250508,122800,112101145,5450,5450,5450,5450,3
20250508,122700,112084795,5450,5450,5450,5450,5
20250508,122600,112057545,5450,5460,5460,5440,194
20250508,122500,111002135,5460,5460,5460,5460,1
20250508,122400,110996675,5440,5440,5440,5440,27
20250508,122300,110849795,5460,5450,5460,5450,5
20250508,122200,110822505,5440,5440,5440,5440,0
20250508,122100,110822505,5440,5440,5440,5440,0
20250508,122000,110822505,5440,5440,5440,5440,0
20250508,121900,110822505,5440,5440,5440,5440,0
20250508,121800,110822505,5440,5440,5440,5440,0
20250508,121700,110822505,5440,5440,5440,5440,0
20250508,121600,110822505,5440,5440,5440,5440,0
20250508,121500,110822505,5440,5440,5440,5440,0
20250508,121400,110822505,5440,5440,5440,5440,0
20250508,121300,110822505,5440,5440,5440,5440,0
20250508,121200,110822505,5440,5440,5440,5440,0
20250508,121100,110822505,5440,5460,5460,5440,84
20250508,121000,110365245,5460,5450,5460,5450,3
20250508,120900,110348885,5470,5470,5470,5470,0
20250508,120800,110348885,5470,5470,5470,5470,0
20250508,120700,110348885,5470,5470,5470,5470,0
20250508,120600,110348885,5470,5470,5470,5470,55
20250508,120500,110048035,5470,5460,5470,5460,2
20250508,120400,110037105,5480,5480,5480,5480,0
20250508,120300,110037105,5480,5440,5480,5430,910
20250508,120200,105085925,5440,5440,5440,5440,0
20250508,120100,105085925,5440,5440,5440,5440,100
20250508,120000,104541925,5440,5440,5440,5440,1
20250508,115900,104536485,5440,5440,5440,5440,0
20250508,115800,104536485,5440,5440,5440,5440,0
20250508,115700,104536485,5440,5440,5440,5440,0
20250508,115600,104536485,5440,5440,5440,5440,0
20250508,115500,104536485,5440,5440,5440,5440,0
20250508,115400,104536485,5440,5440,5440,5430,118
20250508,115300,103895425,5460,5460,5460,5460,0
20250508,115200,103895425,5460,5460,5460,5460,280
20250508,115100,102366625,5460,5460,5460,5460,0
20250508,115000,102366625,5460,5460,5460,5460,0
20250508,114900,102366625,5460,5460,5460,5460,0
20250508,114800,102366625,5460,5460,5460,5460,0
20250508,114700,102366625,5460,5460,5460,5460,1
20250508,114600,102361165,5460,5460,5460,5460,0
20250508,114500,102361165,5460,5440,5460,5440,127
20250508,114400,101670255,5440,5440,5440,5440,5
20250508,114300,101643055,5440,5440,5440,5440,50
20250508,114200,101371055,5440,5440,5440,5440,0
20250508,114100,101371055,5440,5440,5440,5440,0
20250508,114000,101371055,5440,5440,5440,5440,100
20250508,113900,100827055,5440,5440,5440,5440,0
20250508,113800,100827055,5440,5440,5440,5440,300
20250508,113700,99195055,5440,5440,5440,5440,0
20250508,113600,99195055,5440,5440,5440,5440,0
20250508,113500,99195055,5440,5440,5440,5440,0
20250508,113400,99195055,5440,5440,5440,5440,0
20250508,113300,99195055,5440,5440,5440,5440,0
20250508,113200,99195055,5440,5440,5440,5430,3
20250508,113100,99178745,5430,5430,5430,5430,200
20250508,113000,98092745,5440,5440,5440,5440,0
20250508,112900,98092745,5440,5440,5440,5440,0
20250508,112800,98092745,5440,5440,5440,5440,0
20250508,112700,98092745,5440,5440,5440,5440,0
20250508,112600,98092745,5440,5440,5440,5440,0
20250508,112500,98092745,5440,5440,5440,5440,0
20250508,112400,98092745,5440,5440,5440,5440,0
20250508,112300,98092745,5440,5440,5440,5440,20
20250508,112200,97983945,5440,5440,5440,5440,0
20250508,112100,97983945,5440,5440,5440,5440,0
20250508,112000,97983945,5440,5440,5440,5440,10
20250508,111900,97929545,5430,5440,5440,5430,52
20250508,111800,97646685,5440,5440,5440,5440,0
20250508,111700,97646685,5440,5440,5440,5440,0
20250508,111600,97646685,5440,5440,5440,5440,789
20250508,111500,93354525,5440,5440,5440,5440,552
20250508,111400,90351645,5450,5450,5450,5450,0
20250508,111300,90351645,5450,5450,5450,5450,0
20250508,111200,90351645,5450,5450,5450,5450,117
20250508,111100,89713995,5450,5450,5450,5450,0
20250508,111000,89713995,5450,5450,5450,5450,0
20250508,110900,89713995,5450,5450,5450,5450,0
20250508,110800,89713995,5450,5450,5450,5450,3
20250508,110700,89697645,5440,5440,5440,5440,0
20250508,110600,89697645,5440,5440,5440,5440,0
20250508,110500,89697645,5440,5440,5440,5440,501
20250508,110400,86972205,5450,5450,5450,5450,5
20250508,110300,86944955,5450,5450,5450,5450,480
20250508,110200,84328955,5450,5450,5450,5450,1
20250508,110100,84323505,5460,5460,5460,5460,0
20250508,110000,84323505,5460,5460,5460,5460,0
20250508,105900,84323505,5460,5460,5460,5460,0
20250508,105800,84323505,5460,5460,5460,5460,1
20250508,105700,84318045,5440,5440,5440,5440,1995
20250508,105600,73465245,5480,5460,5480,5460,92
20250508,105500,72962905,5460,5460,5460,5460,80
20250508,105400,72526105,5460,5450,5460,5450,505
20250508,105300,69773805,5450,5450,5450,5450,0
20250508,105200,69773805,5450,5450,5450,5450,1
20250508,105100,69768355,5460,5460,5460,5460,0
20250508,105000,69768355,5460,5450,5460,5450,648
20250508,104900,66235275,5455,5455,5455,5455,0
20250508,104800,66235275,5455,5455,5455,5455,0
20250508,104700,66235275,5455,5455,5455,5455,0
20250508,104600,66235275,5455,5455,5455,5455,163
20250508,104500,65346110,5460,5460,5460,5460,0
20250508,104400,65346110,5460,5450,5460,5450,61
20250508,104300,65013650,5430,5450,5450,5410,4584
20250508,104200,40167210,5450,5450,5450,5450,100
20250508,104100,39622210,5460,5460,5460,5460,0
20250508,104000,39622210,5460,5450,5460,5420,1041
20250508,103900,33965530,5460,5460,5460,5460,0
20250508,103800,33965530,5460,5460,5460,5460,0
20250508,103700,33965530,5460,5460,5460,5460,0
20250508,103600,33965530,5460,5460,5460,5460,10
20250508,103500,33910930,5460,5460,5460,5460,20
20250508,103400,33801730,5460,5460,5460,5460,40
20250508,103300,33583330,5460,5460,5460,5460,0
20250508,103200,33583330,5460,5460,5460,5460,0
20250508,103100,33583330,5460,5460,5460,5460,2257
20250508,103000,21260110,5460,5460,5460,5460,0
20250508,102900,21260110,5460,5460,5460,5460,10
20250508,102800,21205510,5450,5450,5450,5450,0
20250508,102700,21205510,5450,5450,5450,5450,0
20250508,102600,21205510,5450,5450,5450,5450,0
20250508,102500,21205510,5450,5450,5450,5450,381
20250508,102400,19129060,5450,5450,5450,5450,0
20250508,102300,19129060,5450,5450,5450,5450,0
20250508,102200,19129060,5450,5450,5450,5450,0
20250508,102100,19129060,5450,5450,5450,5450,0
20250508,102000,19129060,5450,5450,5450,5450,0
20250508,101900,19129060,5450,5450,5450,5450,0
20250508,101800,19129060,5450,5460,5460,5450,96
20250508,101700,18605850,5450,5450,5450,5450,193
20250508,101600,17554000,5460,5460,5460,5460,0
20250508,101500,17554000,5460,5460,5460,5460,0
20250508,101400,17554000,5460,5460,5460,5460,0
20250508,101300,17554000,5460,5450,5460,5450,6
20250508,101200,17521280,5430,5430,5430,5430,0
20250508,101100,17521280,5430,5430,5430,5430,0
20250508,101000,17521280,5430,5430,5430,5430,0
20250508,100900,17521280,5430,5430,5430,5430,0
20250508,100800,17521280,5430,5430,5430,5430,0
20250508,100700,17521280,5430,5430,5430,5430,0
20250508,100600,17521280,5430,5430,5430,5430,0
20250508,100500,17521280,5430,5450,5450,5430,5
20250508,100400,17494100,5430,5430,5430,5430,0
20250508,100300,17494100,5430,5430,5430,5430,0
20250508,100200,17494100,5430,5430,5430,5430,0
20250508,100100,17494100,5430,5440,5440,5430,4
20250508,100000,17472370,5460,5460,5460,5460,0
20250508,095900,17472370,5460,5460,5460,5460,0
20250508,095800,17472370,5460,5460,5460,5460,0
20250508,095700,17472370,5460,5460,5460,5460,0
20250508,095600,17472370,5460,5460,5460,5460,25
20250508,095500,17335870,5460,5460,5460,5460,15
20250508,095400,17253970,5460,5460,5460,5460,0
20250508,095300,17253970,5460,5460,5460,5460,0
20250508,095200,17253970,5460,5460,5460,5460,1
20250508,095100,17248510,5450,5450,5450,5450,0
20250508,095000,17248510,5450,5450,5450,5450,0
20250508,094900,17248510,5450,5430,5450,5430,3
20250508,094800,17232200,5460,5460,5460,5460,0
20250508,094700,17232200,5460,5460,5460,5460,0
20250508,094600,17232200,5460,5460,5460,5460,5
20250508,094500,17204900,5460,5460,5460,5460,5
20250508,094400,17177600,5450,5450,5450,5450,0
20250508,094300,17177600,5450,5450,5450,5450,2
20250508,094200,17166700,5450,5450,5450,5450,0
20250508,094100,17166700,5450,5450,5450,5450,1
20250508,094000,17161250,5460,5460,5460,5460,0
20250508,093900,17161250,5460,5460,5460,5460,0
20250508,093800,17161250,5460,5460,5460,5460,0
20250508,093700,17161250,5460,5460,5460,5460,0
20250508,093600,17161250,5460,5430,5460,5430,6
20250508,093500,17128610,5460,5460,5460,5460,0
20250508,093400,17128610,5460,5460,5460,5460,0
20250508,093300,17128610,5460,5460,5460,5460,0
20250508,093200,17128610,5460,5450,5460,5450,3
20250508,093100,17112250,5430,5440,5450,5430,5
20250508,093000,17085050,5460,5440,5480,5440,96
20250508,092900,16559390,5480,5420,5480,5420,9
20250508,092800,16510280,5480,5450,5480,5420,787
20250508,092700,12225070,5480,5430,5480,5430,46
20250508,092600,11973060,5480,5480,5480,5480,30
20250508,092500,11808660,5480,5460,5480,5440,272
20250508,092400,10323400,5460,5460,5460,5460,20
20250508,092300,10214200,5460,5460,5460,5460,0
20250508,092200,10214200,5460,5460,5460,5460,0
20250508,092100,10214200,5460,5460,5460,5460,10
20250508,092000,10159600,5460,5450,5460,5450,45
20250508,091900,9914300,5450,5450,5450,5450,0
20250508,091800,9914300,5450,5450,5450,5450,120
20250508,091700,9260300,5440,5440,5440,5440,27
20250508,091600,9113420,5430,5430,5430,5430,0
20250508,091500,9113420,5430,5430,5430,5430,0
20250508,091400,9113420,5430,5430,5430,5430,23
20250508,091300,8988530,5430,5400,5430,5400,251
20250508,091200,7631600,5390,5420,5460,5390,17
20250508,091100,7539540,5420,5450,5460,5420,462
20250508,091000,5035420,5430,5430,5430,5430,0
20250508,090900,5035420,5430,5470,5470,5430,224
20250508,090800,3818810,5450,5440,5470,5430,61
20250508,090700,3487510,5470,5470,5510,5390,76
20250508,090600,3074780,5510,5510,5510,5510,0
20250508,090500,3074780,5510,5510,5510,5510,30
20250508,090400,2909480,5510,5510,5510,5510,0
20250508,090300,2909480,5510,5510,5510,5510,120
20250508,090200,2248280,5510,5520,5520,5510,230
20250508,090100,978980,5520,5520,5520,5490,3
20250508,090000,962450,5480,5530,5530,5480,175
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193000 231577855 5420 5420 5420 5420 1236
3 20250508 192900 231577855 5420 5420 5420 5420 0
4 20250508 192800 231577855 5420 5420 5420 5420 0
5 20250508 192700 231577855 5420 5420 5420 5420 0
6 20250508 192600 231577855 5420 5420 5420 5420 0
7 20250508 192500 231577855 5420 5420 5420 5420 0
8 20250508 192400 231577855 5420 5420 5420 5420 0
9 20250508 192300 231577855 5420 5420 5420 5420 0
10 20250508 192200 231577855 5420 5420 5420 5420 0
11 20250508 192100 231577855 5420 5420 5420 5420 0
12 20250508 192000 231577855 5420 5420 5420 5420 0
13 20250508 191900 231577855 5420 5420 5420 5420 0
14 20250508 191800 231577855 5420 5420 5420 5420 0
15 20250508 191700 231577855 5420 5420 5420 5420 0
16 20250508 191600 231577855 5420 5420 5420 5420 0
17 20250508 191500 231577855 5420 5420 5420 5420 0
18 20250508 191400 231577855 5420 5420 5420 5420 0
19 20250508 191300 231577855 5420 5420 5420 5420 0
20 20250508 191200 231577855 5420 5420 5420 5420 0
21 20250508 191100 231577855 5420 5420 5420 5420 0
22 20250508 191000 231577855 5420 5420 5420 5420 0
23 20250508 190900 231577855 5420 5420 5420 5420 0
24 20250508 190800 231577855 5420 5420 5420 5420 0
25 20250508 190700 231577855 5420 5420 5420 5420 0
26 20250508 190600 231577855 5420 5420 5420 5420 0
27 20250508 190500 231577855 5420 5420 5420 5420 0
28 20250508 190400 231577855 5420 5420 5420 5420 0
29 20250508 190300 231577855 5420 5420 5420 5420 0
30 20250508 190200 231577855 5420 5420 5420 5420 0
31 20250508 190100 231577855 5420 5420 5420 5420 0
32 20250508 190000 231577855 5420 5420 5420 5420 1236
33 20250508 185900 231577855 5420 5420 5420 5420 0
34 20250508 185800 231577855 5420 5420 5420 5420 0
35 20250508 185700 231577855 5420 5420 5420 5420 0
36 20250508 185600 231577855 5420 5420 5420 5420 0
37 20250508 185500 231577855 5420 5420 5420 5420 0
38 20250508 185400 231577855 5420 5420 5420 5420 0
39 20250508 185300 231577855 5420 5420 5420 5420 0
40 20250508 185200 231577855 5420 5420 5420 5420 0
41 20250508 185100 231577855 5420 5420 5420 5420 0
42 20250508 185000 231577855 5420 5420 5420 5420 0
43 20250508 184900 231577855 5420 5420 5420 5420 0
44 20250508 184800 231577855 5420 5420 5420 5420 0
45 20250508 184700 231577855 5420 5420 5420 5420 0
46 20250508 184600 231577855 5420 5420 5420 5420 0
47 20250508 184500 231577855 5420 5420 5420 5420 0
48 20250508 184400 231577855 5420 5420 5420 5420 0
49 20250508 184300 231577855 5420 5420 5420 5420 0
50 20250508 184200 231577855 5420 5420 5420 5420 0
51 20250508 184100 231577855 5420 5420 5420 5420 0
52 20250508 184000 231577855 5420 5420 5420 5420 0
53 20250508 183900 231577855 5420 5420 5420 5420 0
54 20250508 183800 231577855 5420 5420 5420 5420 0
55 20250508 183700 231577855 5420 5420 5420 5420 0
56 20250508 183600 231577855 5420 5420 5420 5420 0
57 20250508 183500 231577855 5420 5420 5420 5420 0
58 20250508 183400 231577855 5420 5420 5420 5420 0
59 20250508 183300 231577855 5420 5420 5420 5420 0
60 20250508 183200 231577855 5420 5420 5420 5420 0
61 20250508 183100 231577855 5420 5420 5420 5420 0
62 20250508 183000 231577855 5420 5420 5420 5420 1236
63 20250508 182900 231577855 5420 5420 5420 5420 0
64 20250508 182800 231577855 5420 5420 5420 5420 0
65 20250508 182700 231577855 5420 5420 5420 5420 0
66 20250508 182600 231577855 5420 5420 5420 5420 0
67 20250508 182500 231577855 5420 5420 5420 5420 0
68 20250508 182400 231577855 5420 5420 5420 5420 0
69 20250508 182300 231577855 5420 5420 5420 5420 0
70 20250508 182200 231577855 5420 5420 5420 5420 0
71 20250508 182100 231577855 5420 5420 5420 5420 0
72 20250508 182000 231577855 5420 5420 5420 5420 0
73 20250508 181900 231577855 5420 5420 5420 5420 0
74 20250508 181800 231577855 5420 5420 5420 5420 0
75 20250508 181700 231577855 5420 5420 5420 5420 0
76 20250508 181600 231577855 5420 5420 5420 5420 0
77 20250508 181500 231577855 5420 5420 5420 5420 0
78 20250508 181400 231577855 5420 5420 5420 5420 0
79 20250508 181300 231577855 5420 5420 5420 5420 0
80 20250508 181200 231577855 5420 5420 5420 5420 0
81 20250508 181100 231577855 5420 5420 5420 5420 0
82 20250508 181000 231577855 5420 5420 5420 5420 0
83 20250508 180900 231577855 5420 5420 5420 5420 0
84 20250508 180800 231577855 5420 5420 5420 5420 0
85 20250508 180700 231577855 5420 5420 5420 5420 0
86 20250508 180600 231577855 5420 5420 5420 5420 0
87 20250508 180500 231577855 5420 5420 5420 5420 0
88 20250508 180400 231577855 5420 5420 5420 5420 0
89 20250508 180300 231577855 5420 5420 5420 5420 0
90 20250508 180200 231577855 5420 5420 5420 5420 0
91 20250508 180100 231577855 5420 5420 5420 5420 0
92 20250508 180000 231577855 5420 5420 5420 5420 1236
93 20250508 175900 231577855 5420 5420 5420 5420 0
94 20250508 175800 231577855 5420 5420 5420 5420 0
95 20250508 175700 231577855 5420 5420 5420 5420 0
96 20250508 175600 231577855 5420 5420 5420 5420 0
97 20250508 175500 231577855 5420 5420 5420 5420 0
98 20250508 175400 231577855 5420 5420 5420 5420 0
99 20250508 175300 231577855 5420 5420 5420 5420 0
100 20250508 175200 231577855 5420 5420 5420 5420 0
101 20250508 175100 231577855 5420 5420 5420 5420 0
102 20250508 175000 231577855 5420 5420 5420 5420 0
103 20250508 174900 231577855 5420 5420 5420 5420 0
104 20250508 174800 231577855 5420 5420 5420 5420 0
105 20250508 174700 231577855 5420 5420 5420 5420 0
106 20250508 174600 231577855 5420 5420 5420 5420 0
107 20250508 174500 231577855 5420 5420 5420 5420 0
108 20250508 174400 231577855 5420 5420 5420 5420 0
109 20250508 174300 231577855 5420 5420 5420 5420 0
110 20250508 174200 231577855 5420 5420 5420 5420 0
111 20250508 174100 231577855 5420 5420 5420 5420 0
112 20250508 174000 231577855 5420 5420 5420 5420 0
113 20250508 173900 231577855 5420 5420 5420 5420 0
114 20250508 173800 231577855 5420 5420 5420 5420 0
115 20250508 173700 231577855 5420 5420 5420 5420 0
116 20250508 173600 231577855 5420 5420 5420 5420 0
117 20250508 173500 231577855 5420 5420 5420 5420 0
118 20250508 173400 231577855 5420 5420 5420 5420 0
119 20250508 173300 231577855 5420 5420 5420 5420 0
120 20250508 173200 231577855 5420 5420 5420 5420 0
121 20250508 173100 231577855 5420 5420 5420 5420 0
122 20250508 173000 231577855 5420 5420 5420 5420 1236
123 20250508 172900 231577855 5420 5420 5420 5420 0
124 20250508 172800 231577855 5420 5420 5420 5420 0
125 20250508 172700 231577855 5420 5420 5420 5420 0
126 20250508 172600 231577855 5420 5420 5420 5420 0
127 20250508 172500 231577855 5420 5420 5420 5420 0
128 20250508 172400 231577855 5420 5420 5420 5420 0
129 20250508 172300 231577855 5420 5420 5420 5420 0
130 20250508 172200 231577855 5420 5420 5420 5420 0
131 20250508 172100 231577855 5420 5420 5420 5420 0
132 20250508 172000 231577855 5420 5420 5420 5420 0
133 20250508 171900 231577855 5420 5420 5420 5420 0
134 20250508 171800 231577855 5420 5420 5420 5420 0
135 20250508 171700 231577855 5420 5420 5420 5420 0
136 20250508 171600 231577855 5420 5420 5420 5420 0
137 20250508 171500 231577855 5420 5420 5420 5420 0
138 20250508 171400 231577855 5420 5420 5420 5420 0
139 20250508 171300 231577855 5420 5420 5420 5420 0
140 20250508 171200 231577855 5420 5420 5420 5420 0
141 20250508 171100 231577855 5420 5420 5420 5420 0
142 20250508 171000 231577855 5420 5420 5420 5420 0
143 20250508 170900 231577855 5420 5420 5420 5420 0
144 20250508 170800 231577855 5420 5420 5420 5420 0
145 20250508 170700 231577855 5420 5420 5420 5420 0
146 20250508 170600 231577855 5420 5420 5420 5420 0
147 20250508 170500 231577855 5420 5420 5420 5420 0
148 20250508 170400 231577855 5420 5420 5420 5420 0
149 20250508 170300 231577855 5420 5420 5420 5420 0
150 20250508 170200 231577855 5420 5420 5420 5420 0
151 20250508 170100 231577855 5420 5420 5420 5420 0
152 20250508 170000 231577855 5420 5420 5420 5420 1236
153 20250508 165900 231577855 5420 5420 5420 5420 0
154 20250508 165800 231577855 5420 5420 5420 5420 0
155 20250508 165700 231577855 5420 5420 5420 5420 0
156 20250508 165600 231577855 5420 5420 5420 5420 0
157 20250508 165500 231577855 5420 5420 5420 5420 0
158 20250508 165400 231577855 5420 5420 5420 5420 0
159 20250508 165300 231577855 5420 5420 5420 5420 0
160 20250508 165200 231577855 5420 5420 5420 5420 0
161 20250508 165100 231577855 5420 5420 5420 5420 0
162 20250508 165000 231577855 5420 5420 5420 5420 0
163 20250508 164900 231577855 5420 5420 5420 5420 0
164 20250508 164800 231577855 5420 5420 5420 5420 0
165 20250508 164700 231577855 5420 5420 5420 5420 0
166 20250508 164600 231577855 5420 5420 5420 5420 0
167 20250508 164500 231577855 5420 5420 5420 5420 0
168 20250508 164400 231577855 5420 5420 5420 5420 0
169 20250508 164300 231577855 5420 5420 5420 5420 0
170 20250508 164200 231577855 5420 5420 5420 5420 0
171 20250508 164100 231577855 5420 5420 5420 5420 0
172 20250508 164000 231577855 5420 5420 5420 5420 0
173 20250508 163900 231577855 5420 5420 5420 5420 0
174 20250508 163800 231577855 5420 5420 5420 5420 0
175 20250508 163700 231577855 5420 5420 5420 5420 0
176 20250508 163600 231577855 5420 5420 5420 5420 0
177 20250508 163500 231577855 5420 5420 5420 5420 0
178 20250508 163400 231577855 5420 5420 5420 5420 0
179 20250508 163300 231577855 5420 5420 5420 5420 0
180 20250508 163200 231577855 5420 5420 5420 5420 0
181 20250508 163100 231577855 5420 5420 5420 5420 0
182 20250508 163000 231577855 5420 5420 5420 5420 1236
183 20250508 162900 231577855 5420 5420 5420 5420 0
184 20250508 162800 231577855 5420 5420 5420 5420 0
185 20250508 162700 231577855 5420 5420 5420 5420 0
186 20250508 162600 231577855 5420 5420 5420 5420 0
187 20250508 162500 231577855 5420 5420 5420 5420 0
188 20250508 162400 231577855 5420 5420 5420 5420 0
189 20250508 162300 231577855 5420 5420 5420 5420 0
190 20250508 162200 231577855 5420 5420 5420 5420 0
191 20250508 162100 231577855 5420 5420 5420 5420 0
192 20250508 162000 231577855 5420 5420 5420 5420 0
193 20250508 161900 231577855 5420 5420 5420 5420 0
194 20250508 161800 231577855 5420 5420 5420 5420 0
195 20250508 161700 231577855 5420 5420 5420 5420 0
196 20250508 161600 231577855 5420 5420 5420 5420 0
197 20250508 161500 231577855 5420 5420 5420 5420 0
198 20250508 161400 231577855 5420 5420 5420 5420 0
199 20250508 161300 231577855 5420 5420 5420 5420 0
200 20250508 161200 231577855 5420 5420 5420 5420 0
201 20250508 161100 231577855 5420 5420 5420 5420 0
202 20250508 161000 231577855 5420 5420 5420 5420 0
203 20250508 160900 231577855 5420 5420 5420 5420 0
204 20250508 160800 231577855 5420 5420 5420 5420 0
205 20250508 160700 231577855 5420 5420 5420 5420 0
206 20250508 160600 231577855 5420 5420 5420 5420 0
207 20250508 160500 231577855 5420 5420 5420 5420 0
208 20250508 160400 231577855 5420 5420 5420 5420 0
209 20250508 160300 231577855 5420 5420 5420 5420 0
210 20250508 160200 231577855 5420 5420 5420 5420 0
211 20250508 160100 231577855 5420 5420 5420 5420 0
212 20250508 160000 231577855 5420 5420 5420 5420 1236
213 20250508 155900 231577855 5420 5420 5420 5420 0
214 20250508 155800 231577855 5420 5420 5420 5420 0
215 20250508 155700 231577855 5420 5420 5420 5420 0
216 20250508 155600 231577855 5420 5420 5420 5420 0
217 20250508 155500 231577855 5420 5420 5420 5420 0
218 20250508 155400 231577855 5420 5420 5420 5420 0
219 20250508 155300 231577855 5420 5420 5420 5420 0
220 20250508 155200 231577855 5420 5420 5420 5420 0
221 20250508 155100 231577855 5420 5420 5420 5420 0
222 20250508 155000 231577855 5420 5420 5420 5420 0
223 20250508 154900 231577855 5420 5420 5420 5420 0
224 20250508 154800 231577855 5420 5420 5420 5420 0
225 20250508 154700 231577855 5420 5420 5420 5420 0
226 20250508 154600 231577855 5420 5420 5420 5420 0
227 20250508 154500 231577855 5420 5420 5420 5420 0
228 20250508 154400 231577855 5420 5420 5420 5420 0
229 20250508 154300 231577855 5420 5420 5420 5420 0
230 20250508 154200 231577855 5420 5420 5420 5420 0
231 20250508 154100 231577855 5420 5420 5420 5420 0
232 20250508 154000 231577855 5420 5420 5420 5420 0
233 20250508 153900 231577855 5420 5420 5420 5420 0
234 20250508 153800 231577855 5420 5420 5420 5420 0
235 20250508 153700 231577855 5420 5420 5420 5420 0
236 20250508 153600 231577855 5420 5420 5420 5420 0
237 20250508 153500 231577855 5420 5420 5420 5420 0
238 20250508 153400 231577855 5420 5420 5420 5420 0
239 20250508 153300 231577855 5420 5420 5420 5420 0
240 20250508 153200 231577855 5420 5420 5420 5420 0
241 20250508 153100 231577855 5420 5420 5420 5420 0
242 20250508 153000 231577855 5420 5420 5420 5420 2472
243 20250508 152900 224878735 5410 5410 5410 5410 0
244 20250508 152800 224878735 5410 5410 5410 5410 0
245 20250508 152700 224878735 5410 5410 5410 5410 0
246 20250508 152600 224878735 5410 5410 5410 5410 0
247 20250508 152500 224878735 5410 5410 5410 5410 0
248 20250508 152400 224878735 5410 5410 5410 5410 0
249 20250508 152300 224878735 5410 5410 5410 5410 0
250 20250508 152200 224878735 5410 5410 5410 5410 0
251 20250508 152100 224878735 5410 5410 5410 5410 0
252 20250508 152000 224878735 5410 5410 5410 5410 0
253 20250508 151900 224878735 5410 5420 5420 5410 226
254 20250508 151800 223654055 5420 5420 5420 5420 0
255 20250508 151700 223654055 5420 5420 5420 5420 250
256 20250508 151600 222299055 5420 5420 5420 5420 690
257 20250508 151500 218559255 5430 5430 5430 5430 0
258 20250508 151400 218559255 5430 5420 5430 5420 283
259 20250508 151300 217025385 5420 5420 5420 5420 200
260 20250508 151200 215941385 5420 5420 5420 5420 787
261 20250508 151100 211675845 5420 5420 5420 5420 135
262 20250508 151000 210944145 5420 5420 5420 5420 0
263 20250508 150900 210944145 5420 5420 5420 5420 86
264 20250508 150800 210478025 5420 5420 5420 5420 0
265 20250508 150700 210478025 5420 5420 5420 5420 0
266 20250508 150600 210478025 5420 5420 5420 5420 522
267 20250508 150500 207648785 5410 5420 5420 5410 309
268 20250508 150400 205975555 5420 5420 5420 5420 376
269 20250508 150300 203937635 5430 5430 5430 5430 0
270 20250508 150200 203937635 5430 5430 5430 5430 0
271 20250508 150100 203937635 5430 5430 5430 5430 0
272 20250508 150000 203937635 5430 5430 5430 5430 100
273 20250508 145900 203394635 5420 5420 5420 5420 1
274 20250508 145800 203389215 5420 5420 5420 5420 0
275 20250508 145700 203389215 5420 5420 5420 5420 0
276 20250508 145600 203389215 5420 5420 5440 5420 1062
277 20250508 145500 197633145 5440 5440 5440 5440 0
278 20250508 145400 197633145 5440 5440 5440 5440 0
279 20250508 145300 197633145 5440 5440 5440 5440 0
280 20250508 145200 197633145 5440 5440 5440 5440 0
281 20250508 145100 197633145 5440 5430 5440 5430 5
282 20250508 145000 197605955 5450 5450 5450 5450 0
283 20250508 144900 197605955 5450 5450 5450 5450 0
284 20250508 144800 197605955 5450 5450 5450 5450 0
285 20250508 144700 197605955 5450 5450 5450 5450 0
286 20250508 144600 197605955 5450 5450 5450 5450 0
287 20250508 144500 197605955 5450 5450 5450 5450 0
288 20250508 144400 197605955 5450 5450 5450 5450 0
289 20250508 144300 197605955 5450 5440 5450 5420 498
290 20250508 144200 194905565 5450 5450 5450 5450 0
291 20250508 144100 194905565 5450 5450 5450 5450 0
292 20250508 144000 194905565 5450 5450 5450 5450 0
293 20250508 143900 194905565 5450 5450 5450 5450 0
294 20250508 143800 194905565 5450 5440 5450 5440 51
295 20250508 143700 194628115 5440 5440 5440 5440 500
296 20250508 143600 191908115 5450 5450 5450 5450 0
297 20250508 143500 191908115 5450 5450 5450 5450 0
298 20250508 143400 191908115 5450 5450 5450 5450 0
299 20250508 143300 191908115 5450 5450 5450 5450 1
300 20250508 143200 191902665 5440 5440 5450 5440 3190
301 20250508 143100 174549055 5440 5440 5450 5420 2574
302 20250508 143000 160578395 5460 5460 5460 5460 0
303 20250508 142900 160578395 5460 5460 5460 5460 0
304 20250508 142800 160578395 5460 5460 5460 5460 0
305 20250508 142700 160578395 5460 5460 5460 5460 0
306 20250508 142600 160578395 5460 5460 5460 5460 0
307 20250508 142500 160578395 5460 5460 5460 5460 23
308 20250508 142400 160452815 5460 5460 5460 5460 3
309 20250508 142300 160436435 5460 5460 5460 5460 0
310 20250508 142200 160436435 5460 5460 5460 5460 2
311 20250508 142100 160425515 5460 5460 5460 5460 1
312 20250508 142000 160420055 5450 5450 5450 5450 0
313 20250508 141900 160420055 5450 5450 5450 5450 1
314 20250508 141800 160414605 5460 5460 5460 5460 0
315 20250508 141700 160414605 5460 5460 5460 5460 0
316 20250508 141600 160414605 5460 5460 5460 5460 0
317 20250508 141500 160414605 5460 5460 5460 5460 0
318 20250508 141400 160414605 5460 5460 5460 5460 0
319 20250508 141300 160414605 5460 5460 5460 5460 0
320 20250508 141200 160414605 5460 5450 5460 5450 2
321 20250508 141100 160403695 5460 5460 5460 5460 0
322 20250508 141000 160403695 5460 5460 5460 5460 0
323 20250508 140900 160403695 5460 5460 5460 5460 0
324 20250508 140800 160403695 5460 5460 5460 5460 1
325 20250508 140700 160398235 5460 5460 5460 5460 0
326 20250508 140600 160398235 5460 5460 5460 5460 2
327 20250508 140500 160387315 5460 5460 5460 5460 0
328 20250508 140400 160387315 5460 5460 5460 5460 0
329 20250508 140300 160387315 5460 5460 5460 5460 0
330 20250508 140200 160387315 5460 5460 5460 5460 40
331 20250508 140100 160168915 5460 5460 5460 5460 0
332 20250508 140000 160168915 5460 5450 5460 5450 2
333 20250508 135900 160158005 5460 5460 5460 5460 0
334 20250508 135800 160158005 5460 5460 5460 5460 0
335 20250508 135700 160158005 5460 5460 5460 5460 0
336 20250508 135600 160158005 5460 5460 5460 5460 0
337 20250508 135500 160158005 5460 5460 5460 5460 1
338 20250508 135400 160152545 5440 5440 5440 5440 110
339 20250508 135300 159554145 5450 5450 5450 5450 0
340 20250508 135200 159554145 5450 5450 5450 5450 0
341 20250508 135100 159554145 5450 5450 5450 5450 0
342 20250508 135000 159554145 5450 5450 5450 5450 0
343 20250508 134900 159554145 5450 5450 5450 5450 0
344 20250508 134800 159554145 5450 5450 5450 5450 0
345 20250508 134700 159554145 5450 5450 5450 5450 0
346 20250508 134600 159554145 5450 5450 5450 5450 0
347 20250508 134500 159554145 5450 5450 5450 5450 551
348 20250508 134400 156551195 5460 5460 5460 5460 0
349 20250508 134300 156551195 5460 5460 5460 5460 0
350 20250508 134200 156551195 5460 5460 5460 5460 0
351 20250508 134100 156551195 5460 5460 5460 5460 0
352 20250508 134000 156551195 5460 5460 5460 5460 0
353 20250508 133900 156551195 5460 5460 5460 5460 0
354 20250508 133800 156551195 5460 5460 5460 5460 0
355 20250508 133700 156551195 5460 5460 5460 5460 0
356 20250508 133600 156551195 5460 5460 5460 5460 0
357 20250508 133500 156551195 5460 5460 5460 5460 0
358 20250508 133400 156551195 5460 5460 5460 5460 0
359 20250508 133300 156551195 5460 5460 5460 5460 0
360 20250508 133200 156551195 5460 5460 5460 5460 0
361 20250508 133100 156551195 5460 5450 5460 5450 2
362 20250508 133000 156540285 5430 5430 5430 5430 0
363 20250508 132900 156540285 5430 5430 5430 5430 16
364 20250508 132800 156453405 5430 5440 5440 5430 450
365 20250508 132700 154008975 5460 5460 5460 5460 0
366 20250508 132600 154008975 5460 5460 5460 5460 0
367 20250508 132500 154008975 5460 5460 5460 5460 0
368 20250508 132400 154008975 5460 5440 5460 5430 201
369 20250508 132300 152917215 5460 5460 5460 5460 0
370 20250508 132200 152917215 5460 5460 5460 5460 0
371 20250508 132100 152917215 5460 5460 5460 5460 0
372 20250508 132000 152917215 5460 5460 5460 5460 0
373 20250508 131900 152917215 5460 5460 5460 5460 0
374 20250508 131800 152917215 5460 5460 5460 5460 0
375 20250508 131700 152917215 5460 5460 5460 5460 0
376 20250508 131600 152917215 5460 5460 5460 5460 0
377 20250508 131500 152917215 5460 5460 5460 5460 0
378 20250508 131400 152917215 5460 5460 5460 5460 7
379 20250508 131300 152878995 5460 5460 5460 5460 0
380 20250508 131200 152878995 5460 5460 5460 5460 1
381 20250508 131100 152873535 5450 5450 5450 5450 27
382 20250508 131000 152726385 5460 5440 5460 5440 1002
383 20250508 130900 147275465 5460 5460 5460 5460 0
384 20250508 130800 147275465 5460 5460 5460 5460 0
385 20250508 130700 147275465 5460 5450 5460 5450 193
386 20250508 130600 146223605 5440 5450 5450 5440 1096
387 20250508 130500 140260405 5450 5450 5450 5450 0
388 20250508 130400 140260405 5450 5440 5450 5440 1001
389 20250508 130300 134814955 5460 5460 5460 5460 0
390 20250508 130200 134814955 5460 5450 5460 5450 303
391 20250508 130100 133163585 5450 5440 5450 5420 457
392 20250508 130000 130677035 5450 5450 5450 5450 0
393 20250508 125900 130677035 5450 5450 5450 5450 0
394 20250508 125800 130677035 5450 5450 5450 5450 256
395 20250508 125700 129281835 5450 5450 5450 5450 2
396 20250508 125600 129270935 5450 5450 5450 5450 1
397 20250508 125500 129265485 5440 5440 5440 5440 0
398 20250508 125400 129265485 5440 5440 5440 5440 0
399 20250508 125300 129265485 5440 5440 5440 5440 1000
400 20250508 125200 123825485 5440 5440 5440 5440 0
401 20250508 125100 123825485 5440 5440 5440 5440 1718
402 20250508 125000 114479565 5440 5440 5440 5440 0
403 20250508 124900 114479565 5440 5450 5450 5440 11
404 20250508 124800 114419625 5450 5450 5450 5450 0
405 20250508 124700 114419625 5450 5450 5450 5450 0
406 20250508 124600 114419625 5450 5450 5450 5450 0
407 20250508 124500 114419625 5450 5450 5450 5450 0
408 20250508 124400 114419625 5450 5450 5450 5450 0
409 20250508 124300 114419625 5450 5450 5450 5450 4
410 20250508 124200 114397825 5450 5450 5450 5450 0
411 20250508 124100 114397825 5450 5450 5450 5450 0
412 20250508 124000 114397825 5450 5450 5450 5450 0
413 20250508 123900 114397825 5450 5450 5450 5450 0
414 20250508 123800 114397825 5450 5450 5450 5450 0
415 20250508 123700 114397825 5450 5450 5450 5450 0
416 20250508 123600 114397825 5450 5450 5450 5450 1
417 20250508 123500 114392375 5440 5440 5440 5420 422
418 20250508 123400 112101145 5450 5450 5450 5450 0
419 20250508 123300 112101145 5450 5450 5450 5450 0
420 20250508 123200 112101145 5450 5450 5450 5450 0
421 20250508 123100 112101145 5450 5450 5450 5450 0
422 20250508 123000 112101145 5450 5450 5450 5450 0
423 20250508 122900 112101145 5450 5450 5450 5450 0
424 20250508 122800 112101145 5450 5450 5450 5450 3
425 20250508 122700 112084795 5450 5450 5450 5450 5
426 20250508 122600 112057545 5450 5460 5460 5440 194
427 20250508 122500 111002135 5460 5460 5460 5460 1
428 20250508 122400 110996675 5440 5440 5440 5440 27
429 20250508 122300 110849795 5460 5450 5460 5450 5
430 20250508 122200 110822505 5440 5440 5440 5440 0
431 20250508 122100 110822505 5440 5440 5440 5440 0
432 20250508 122000 110822505 5440 5440 5440 5440 0
433 20250508 121900 110822505 5440 5440 5440 5440 0
434 20250508 121800 110822505 5440 5440 5440 5440 0
435 20250508 121700 110822505 5440 5440 5440 5440 0
436 20250508 121600 110822505 5440 5440 5440 5440 0
437 20250508 121500 110822505 5440 5440 5440 5440 0
438 20250508 121400 110822505 5440 5440 5440 5440 0
439 20250508 121300 110822505 5440 5440 5440 5440 0
440 20250508 121200 110822505 5440 5440 5440 5440 0
441 20250508 121100 110822505 5440 5460 5460 5440 84
442 20250508 121000 110365245 5460 5450 5460 5450 3
443 20250508 120900 110348885 5470 5470 5470 5470 0
444 20250508 120800 110348885 5470 5470 5470 5470 0
445 20250508 120700 110348885 5470 5470 5470 5470 0
446 20250508 120600 110348885 5470 5470 5470 5470 55
447 20250508 120500 110048035 5470 5460 5470 5460 2
448 20250508 120400 110037105 5480 5480 5480 5480 0
449 20250508 120300 110037105 5480 5440 5480 5430 910
450 20250508 120200 105085925 5440 5440 5440 5440 0
451 20250508 120100 105085925 5440 5440 5440 5440 100
452 20250508 120000 104541925 5440 5440 5440 5440 1
453 20250508 115900 104536485 5440 5440 5440 5440 0
454 20250508 115800 104536485 5440 5440 5440 5440 0
455 20250508 115700 104536485 5440 5440 5440 5440 0
456 20250508 115600 104536485 5440 5440 5440 5440 0
457 20250508 115500 104536485 5440 5440 5440 5440 0
458 20250508 115400 104536485 5440 5440 5440 5430 118
459 20250508 115300 103895425 5460 5460 5460 5460 0
460 20250508 115200 103895425 5460 5460 5460 5460 280
461 20250508 115100 102366625 5460 5460 5460 5460 0
462 20250508 115000 102366625 5460 5460 5460 5460 0
463 20250508 114900 102366625 5460 5460 5460 5460 0
464 20250508 114800 102366625 5460 5460 5460 5460 0
465 20250508 114700 102366625 5460 5460 5460 5460 1
466 20250508 114600 102361165 5460 5460 5460 5460 0
467 20250508 114500 102361165 5460 5440 5460 5440 127
468 20250508 114400 101670255 5440 5440 5440 5440 5
469 20250508 114300 101643055 5440 5440 5440 5440 50
470 20250508 114200 101371055 5440 5440 5440 5440 0
471 20250508 114100 101371055 5440 5440 5440 5440 0
472 20250508 114000 101371055 5440 5440 5440 5440 100
473 20250508 113900 100827055 5440 5440 5440 5440 0
474 20250508 113800 100827055 5440 5440 5440 5440 300
475 20250508 113700 99195055 5440 5440 5440 5440 0
476 20250508 113600 99195055 5440 5440 5440 5440 0
477 20250508 113500 99195055 5440 5440 5440 5440 0
478 20250508 113400 99195055 5440 5440 5440 5440 0
479 20250508 113300 99195055 5440 5440 5440 5440 0
480 20250508 113200 99195055 5440 5440 5440 5430 3
481 20250508 113100 99178745 5430 5430 5430 5430 200
482 20250508 113000 98092745 5440 5440 5440 5440 0
483 20250508 112900 98092745 5440 5440 5440 5440 0
484 20250508 112800 98092745 5440 5440 5440 5440 0
485 20250508 112700 98092745 5440 5440 5440 5440 0
486 20250508 112600 98092745 5440 5440 5440 5440 0
487 20250508 112500 98092745 5440 5440 5440 5440 0
488 20250508 112400 98092745 5440 5440 5440 5440 0
489 20250508 112300 98092745 5440 5440 5440 5440 20
490 20250508 112200 97983945 5440 5440 5440 5440 0
491 20250508 112100 97983945 5440 5440 5440 5440 0
492 20250508 112000 97983945 5440 5440 5440 5440 10
493 20250508 111900 97929545 5430 5440 5440 5430 52
494 20250508 111800 97646685 5440 5440 5440 5440 0
495 20250508 111700 97646685 5440 5440 5440 5440 0
496 20250508 111600 97646685 5440 5440 5440 5440 789
497 20250508 111500 93354525 5440 5440 5440 5440 552
498 20250508 111400 90351645 5450 5450 5450 5450 0
499 20250508 111300 90351645 5450 5450 5450 5450 0
500 20250508 111200 90351645 5450 5450 5450 5450 117
501 20250508 111100 89713995 5450 5450 5450 5450 0
502 20250508 111000 89713995 5450 5450 5450 5450 0
503 20250508 110900 89713995 5450 5450 5450 5450 0
504 20250508 110800 89713995 5450 5450 5450 5450 3
505 20250508 110700 89697645 5440 5440 5440 5440 0
506 20250508 110600 89697645 5440 5440 5440 5440 0
507 20250508 110500 89697645 5440 5440 5440 5440 501
508 20250508 110400 86972205 5450 5450 5450 5450 5
509 20250508 110300 86944955 5450 5450 5450 5450 480
510 20250508 110200 84328955 5450 5450 5450 5450 1
511 20250508 110100 84323505 5460 5460 5460 5460 0
512 20250508 110000 84323505 5460 5460 5460 5460 0
513 20250508 105900 84323505 5460 5460 5460 5460 0
514 20250508 105800 84323505 5460 5460 5460 5460 1
515 20250508 105700 84318045 5440 5440 5440 5440 1995
516 20250508 105600 73465245 5480 5460 5480 5460 92
517 20250508 105500 72962905 5460 5460 5460 5460 80
518 20250508 105400 72526105 5460 5450 5460 5450 505
519 20250508 105300 69773805 5450 5450 5450 5450 0
520 20250508 105200 69773805 5450 5450 5450 5450 1
521 20250508 105100 69768355 5460 5460 5460 5460 0
522 20250508 105000 69768355 5460 5450 5460 5450 648
523 20250508 104900 66235275 5455 5455 5455 5455 0
524 20250508 104800 66235275 5455 5455 5455 5455 0
525 20250508 104700 66235275 5455 5455 5455 5455 0
526 20250508 104600 66235275 5455 5455 5455 5455 163
527 20250508 104500 65346110 5460 5460 5460 5460 0
528 20250508 104400 65346110 5460 5450 5460 5450 61
529 20250508 104300 65013650 5430 5450 5450 5410 4584
530 20250508 104200 40167210 5450 5450 5450 5450 100
531 20250508 104100 39622210 5460 5460 5460 5460 0
532 20250508 104000 39622210 5460 5450 5460 5420 1041
533 20250508 103900 33965530 5460 5460 5460 5460 0
534 20250508 103800 33965530 5460 5460 5460 5460 0
535 20250508 103700 33965530 5460 5460 5460 5460 0
536 20250508 103600 33965530 5460 5460 5460 5460 10
537 20250508 103500 33910930 5460 5460 5460 5460 20
538 20250508 103400 33801730 5460 5460 5460 5460 40
539 20250508 103300 33583330 5460 5460 5460 5460 0
540 20250508 103200 33583330 5460 5460 5460 5460 0
541 20250508 103100 33583330 5460 5460 5460 5460 2257
542 20250508 103000 21260110 5460 5460 5460 5460 0
543 20250508 102900 21260110 5460 5460 5460 5460 10
544 20250508 102800 21205510 5450 5450 5450 5450 0
545 20250508 102700 21205510 5450 5450 5450 5450 0
546 20250508 102600 21205510 5450 5450 5450 5450 0
547 20250508 102500 21205510 5450 5450 5450 5450 381
548 20250508 102400 19129060 5450 5450 5450 5450 0
549 20250508 102300 19129060 5450 5450 5450 5450 0
550 20250508 102200 19129060 5450 5450 5450 5450 0
551 20250508 102100 19129060 5450 5450 5450 5450 0
552 20250508 102000 19129060 5450 5450 5450 5450 0
553 20250508 101900 19129060 5450 5450 5450 5450 0
554 20250508 101800 19129060 5450 5460 5460 5450 96
555 20250508 101700 18605850 5450 5450 5450 5450 193
556 20250508 101600 17554000 5460 5460 5460 5460 0
557 20250508 101500 17554000 5460 5460 5460 5460 0
558 20250508 101400 17554000 5460 5460 5460 5460 0
559 20250508 101300 17554000 5460 5450 5460 5450 6
560 20250508 101200 17521280 5430 5430 5430 5430 0
561 20250508 101100 17521280 5430 5430 5430 5430 0
562 20250508 101000 17521280 5430 5430 5430 5430 0
563 20250508 100900 17521280 5430 5430 5430 5430 0
564 20250508 100800 17521280 5430 5430 5430 5430 0
565 20250508 100700 17521280 5430 5430 5430 5430 0
566 20250508 100600 17521280 5430 5430 5430 5430 0
567 20250508 100500 17521280 5430 5450 5450 5430 5
568 20250508 100400 17494100 5430 5430 5430 5430 0
569 20250508 100300 17494100 5430 5430 5430 5430 0
570 20250508 100200 17494100 5430 5430 5430 5430 0
571 20250508 100100 17494100 5430 5440 5440 5430 4
572 20250508 100000 17472370 5460 5460 5460 5460 0
573 20250508 095900 17472370 5460 5460 5460 5460 0
574 20250508 095800 17472370 5460 5460 5460 5460 0
575 20250508 095700 17472370 5460 5460 5460 5460 0
576 20250508 095600 17472370 5460 5460 5460 5460 25
577 20250508 095500 17335870 5460 5460 5460 5460 15
578 20250508 095400 17253970 5460 5460 5460 5460 0
579 20250508 095300 17253970 5460 5460 5460 5460 0
580 20250508 095200 17253970 5460 5460 5460 5460 1
581 20250508 095100 17248510 5450 5450 5450 5450 0
582 20250508 095000 17248510 5450 5450 5450 5450 0
583 20250508 094900 17248510 5450 5430 5450 5430 3
584 20250508 094800 17232200 5460 5460 5460 5460 0
585 20250508 094700 17232200 5460 5460 5460 5460 0
586 20250508 094600 17232200 5460 5460 5460 5460 5
587 20250508 094500 17204900 5460 5460 5460 5460 5
588 20250508 094400 17177600 5450 5450 5450 5450 0
589 20250508 094300 17177600 5450 5450 5450 5450 2
590 20250508 094200 17166700 5450 5450 5450 5450 0
591 20250508 094100 17166700 5450 5450 5450 5450 1
592 20250508 094000 17161250 5460 5460 5460 5460 0
593 20250508 093900 17161250 5460 5460 5460 5460 0
594 20250508 093800 17161250 5460 5460 5460 5460 0
595 20250508 093700 17161250 5460 5460 5460 5460 0
596 20250508 093600 17161250 5460 5430 5460 5430 6
597 20250508 093500 17128610 5460 5460 5460 5460 0
598 20250508 093400 17128610 5460 5460 5460 5460 0
599 20250508 093300 17128610 5460 5460 5460 5460 0
600 20250508 093200 17128610 5460 5450 5460 5450 3
601 20250508 093100 17112250 5430 5440 5450 5430 5
602 20250508 093000 17085050 5460 5440 5480 5440 96
603 20250508 092900 16559390 5480 5420 5480 5420 9
604 20250508 092800 16510280 5480 5450 5480 5420 787
605 20250508 092700 12225070 5480 5430 5480 5430 46
606 20250508 092600 11973060 5480 5480 5480 5480 30
607 20250508 092500 11808660 5480 5460 5480 5440 272
608 20250508 092400 10323400 5460 5460 5460 5460 20
609 20250508 092300 10214200 5460 5460 5460 5460 0
610 20250508 092200 10214200 5460 5460 5460 5460 0
611 20250508 092100 10214200 5460 5460 5460 5460 10
612 20250508 092000 10159600 5460 5450 5460 5450 45
613 20250508 091900 9914300 5450 5450 5450 5450 0
614 20250508 091800 9914300 5450 5450 5450 5450 120
615 20250508 091700 9260300 5440 5440 5440 5440 27
616 20250508 091600 9113420 5430 5430 5430 5430 0
617 20250508 091500 9113420 5430 5430 5430 5430 0
618 20250508 091400 9113420 5430 5430 5430 5430 23
619 20250508 091300 8988530 5430 5400 5430 5400 251
620 20250508 091200 7631600 5390 5420 5460 5390 17
621 20250508 091100 7539540 5420 5450 5460 5420 462
622 20250508 091000 5035420 5430 5430 5430 5430 0
623 20250508 090900 5035420 5430 5470 5470 5430 224
624 20250508 090800 3818810 5450 5440 5470 5430 61
625 20250508 090700 3487510 5470 5470 5510 5390 76
626 20250508 090600 3074780 5510 5510 5510 5510 0
627 20250508 090500 3074780 5510 5510 5510 5510 30
628 20250508 090400 2909480 5510 5510 5510 5510 0
629 20250508 090300 2909480 5510 5510 5510 5510 120
630 20250508 090200 2248280 5510 5520 5520 5510 230
631 20250508 090100 978980 5520 5520 5520 5490 3
632 20250508 090000 962450 5480 5530 5530 5480 175