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

635
068100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193300,395140895,3380,3380,3380,3380,1603
20250508,193200,395140895,3380,3380,3380,3380,0
20250508,193100,395140895,3380,3380,3380,3380,0
20250508,193000,395140895,3380,3380,3380,3380,0
20250508,192900,395140895,3380,3380,3380,3380,0
20250508,192800,395140895,3380,3380,3380,3380,0
20250508,192700,395140895,3380,3380,3380,3380,0
20250508,192600,395140895,3380,3380,3380,3380,0
20250508,192500,395140895,3380,3380,3380,3380,0
20250508,192400,395140895,3380,3380,3380,3380,0
20250508,192300,395140895,3380,3380,3380,3380,0
20250508,192200,395140895,3380,3380,3380,3380,0
20250508,192100,395140895,3380,3380,3380,3380,0
20250508,192000,395140895,3380,3380,3380,3380,0
20250508,191900,395140895,3380,3380,3380,3380,0
20250508,191800,395140895,3380,3380,3380,3380,0
20250508,191700,395140895,3380,3380,3380,3380,0
20250508,191600,395140895,3380,3380,3380,3380,0
20250508,191500,395140895,3380,3380,3380,3380,0
20250508,191400,395140895,3380,3380,3380,3380,0
20250508,191300,395140895,3380,3380,3380,3380,0
20250508,191200,395140895,3380,3380,3380,3380,0
20250508,191100,395140895,3380,3380,3380,3380,0
20250508,191000,395140895,3380,3380,3380,3380,0
20250508,190900,395140895,3380,3380,3380,3380,0
20250508,190800,395140895,3380,3380,3380,3380,0
20250508,190700,395140895,3380,3380,3380,3380,0
20250508,190600,395140895,3380,3380,3380,3380,0
20250508,190500,395140895,3380,3380,3380,3380,0
20250508,190400,395140895,3380,3380,3380,3380,0
20250508,190300,395140895,3380,3380,3380,3380,1603
20250508,190200,395140895,3380,3380,3380,3380,0
20250508,190100,395140895,3380,3380,3380,3380,0
20250508,190000,395140895,3380,3380,3380,3380,0
20250508,185900,395140895,3380,3380,3380,3380,0
20250508,185800,395140895,3380,3380,3380,3380,0
20250508,185700,395140895,3380,3380,3380,3380,0
20250508,185600,395140895,3380,3380,3380,3380,0
20250508,185500,395140895,3380,3380,3380,3380,0
20250508,185400,395140895,3380,3380,3380,3380,0
20250508,185300,395140895,3380,3380,3380,3380,0
20250508,185200,395140895,3380,3380,3380,3380,0
20250508,185100,395140895,3380,3380,3380,3380,0
20250508,185000,395140895,3380,3380,3380,3380,0
20250508,184900,395140895,3380,3380,3380,3380,0
20250508,184800,395140895,3380,3380,3380,3380,0
20250508,184700,395140895,3380,3380,3380,3380,0
20250508,184600,395140895,3380,3380,3380,3380,0
20250508,184500,395140895,3380,3380,3380,3380,0
20250508,184400,395140895,3380,3380,3380,3380,0
20250508,184300,395140895,3380,3380,3380,3380,0
20250508,184200,395140895,3380,3380,3380,3380,0
20250508,184100,395140895,3380,3380,3380,3380,0
20250508,184000,395140895,3380,3380,3380,3380,0
20250508,183900,395140895,3380,3380,3380,3380,0
20250508,183800,395140895,3380,3380,3380,3380,0
20250508,183700,395140895,3380,3380,3380,3380,0
20250508,183600,395140895,3380,3380,3380,3380,0
20250508,183500,395140895,3380,3380,3380,3380,0
20250508,183400,395140895,3380,3380,3380,3380,0
20250508,183300,395140895,3380,3380,3380,3380,1603
20250508,183200,395140895,3380,3380,3380,3380,0
20250508,183100,395140895,3380,3380,3380,3380,0
20250508,183000,395140895,3380,3380,3380,3380,0
20250508,182900,395140895,3380,3380,3380,3380,0
20250508,182800,395140895,3380,3380,3380,3380,0
20250508,182700,395140895,3380,3380,3380,3380,0
20250508,182600,395140895,3380,3380,3380,3380,0
20250508,182500,395140895,3380,3380,3380,3380,0
20250508,182400,395140895,3380,3380,3380,3380,0
20250508,182300,395140895,3380,3380,3380,3380,0
20250508,182200,395140895,3380,3380,3380,3380,0
20250508,182100,395140895,3380,3380,3380,3380,0
20250508,182000,395140895,3380,3380,3380,3380,0
20250508,181900,395140895,3380,3380,3380,3380,0
20250508,181800,395140895,3380,3380,3380,3380,0
20250508,181700,395140895,3380,3380,3380,3380,0
20250508,181600,395140895,3380,3380,3380,3380,0
20250508,181500,395140895,3380,3380,3380,3380,0
20250508,181400,395140895,3380,3380,3380,3380,0
20250508,181300,395140895,3380,3380,3380,3380,0
20250508,181200,395140895,3380,3380,3380,3380,0
20250508,181100,395140895,3380,3380,3380,3380,0
20250508,181000,395140895,3380,3380,3380,3380,0
20250508,180900,395140895,3380,3380,3380,3380,0
20250508,180800,395140895,3380,3380,3380,3380,0
20250508,180700,395140895,3380,3380,3380,3380,0
20250508,180600,395140895,3380,3380,3380,3380,0
20250508,180500,395140895,3380,3380,3380,3380,0
20250508,180400,395140895,3380,3380,3380,3380,0
20250508,180300,395140895,3380,3380,3380,3380,1603
20250508,180200,395140895,3380,3380,3380,3380,0
20250508,180100,395140895,3380,3380,3380,3380,0
20250508,180000,395140895,3380,3380,3380,3380,0
20250508,175900,395140895,3380,3380,3380,3380,0
20250508,175800,395140895,3380,3380,3380,3380,0
20250508,175700,395140895,3380,3380,3380,3380,0
20250508,175600,395140895,3380,3380,3380,3380,0
20250508,175500,395140895,3380,3380,3380,3380,0
20250508,175400,395140895,3380,3380,3380,3380,0
20250508,175300,395140895,3380,3380,3380,3380,0
20250508,175200,395140895,3380,3380,3380,3380,0
20250508,175100,395140895,3380,3380,3380,3380,0
20250508,175000,395140895,3380,3380,3380,3380,0
20250508,174900,395140895,3380,3380,3380,3380,0
20250508,174800,395140895,3380,3380,3380,3380,0
20250508,174700,395140895,3380,3380,3380,3380,0
20250508,174600,395140895,3380,3380,3380,3380,0
20250508,174500,395140895,3380,3380,3380,3380,0
20250508,174400,395140895,3380,3380,3380,3380,0
20250508,174300,395140895,3380,3380,3380,3380,0
20250508,174200,395140895,3380,3380,3380,3380,0
20250508,174100,395140895,3380,3380,3380,3380,0
20250508,174000,395140895,3380,3380,3380,3380,0
20250508,173900,395140895,3380,3380,3380,3380,0
20250508,173800,395140895,3380,3380,3380,3380,0
20250508,173700,395140895,3380,3380,3380,3380,0
20250508,173600,395140895,3380,3380,3380,3380,0
20250508,173500,395140895,3380,3380,3380,3380,0
20250508,173400,395140895,3380,3380,3380,3380,0
20250508,173300,395140895,3380,3380,3380,3380,1603
20250508,173200,395140895,3380,3380,3380,3380,0
20250508,173100,395140895,3380,3380,3380,3380,0
20250508,173000,395140895,3380,3380,3380,3380,0
20250508,172900,395140895,3380,3380,3380,3380,0
20250508,172800,395140895,3380,3380,3380,3380,0
20250508,172700,395140895,3380,3380,3380,3380,0
20250508,172600,395140895,3380,3380,3380,3380,0
20250508,172500,395140895,3380,3380,3380,3380,0
20250508,172400,395140895,3380,3380,3380,3380,0
20250508,172300,395140895,3380,3380,3380,3380,0
20250508,172200,395140895,3380,3380,3380,3380,0
20250508,172100,395140895,3380,3380,3380,3380,0
20250508,172000,395140895,3380,3380,3380,3380,0
20250508,171900,395140895,3380,3380,3380,3380,0
20250508,171800,395140895,3380,3380,3380,3380,0
20250508,171700,395140895,3380,3380,3380,3380,0
20250508,171600,395140895,3380,3380,3380,3380,0
20250508,171500,395140895,3380,3380,3380,3380,0
20250508,171400,395140895,3380,3380,3380,3380,0
20250508,171300,395140895,3380,3380,3380,3380,0
20250508,171200,395140895,3380,3380,3380,3380,0
20250508,171100,395140895,3380,3380,3380,3380,0
20250508,171000,395140895,3380,3380,3380,3380,0
20250508,170900,395140895,3380,3380,3380,3380,0
20250508,170800,395140895,3380,3380,3380,3380,0
20250508,170700,395140895,3380,3380,3380,3380,0
20250508,170600,395140895,3380,3380,3380,3380,0
20250508,170500,395140895,3380,3380,3380,3380,0
20250508,170400,395140895,3380,3380,3380,3380,0
20250508,170300,395140895,3380,3380,3380,3380,1603
20250508,170200,395140895,3380,3380,3380,3380,0
20250508,170100,395140895,3380,3380,3380,3380,0
20250508,170000,395140895,3380,3380,3380,3380,0
20250508,165900,395140895,3380,3380,3380,3380,0
20250508,165800,395140895,3380,3380,3380,3380,0
20250508,165700,395140895,3380,3380,3380,3380,0
20250508,165600,395140895,3380,3380,3380,3380,0
20250508,165500,395140895,3380,3380,3380,3380,0
20250508,165400,395140895,3380,3380,3380,3380,0
20250508,165300,395140895,3380,3380,3380,3380,0
20250508,165200,395140895,3380,3380,3380,3380,0
20250508,165100,395140895,3380,3380,3380,3380,0
20250508,165000,395140895,3380,3380,3380,3380,0
20250508,164900,395140895,3380,3380,3380,3380,0
20250508,164800,395140895,3380,3380,3380,3380,0
20250508,164700,395140895,3380,3380,3380,3380,0
20250508,164600,395140895,3380,3380,3380,3380,0
20250508,164500,395140895,3380,3380,3380,3380,0
20250508,164400,395140895,3380,3380,3380,3380,0
20250508,164300,395140895,3380,3380,3380,3380,0
20250508,164200,395140895,3380,3380,3380,3380,0
20250508,164100,395140895,3380,3380,3380,3380,0
20250508,164000,395140895,3380,3380,3380,3380,0
20250508,163900,395140895,3380,3380,3380,3380,0
20250508,163800,395140895,3380,3380,3380,3380,0
20250508,163700,395140895,3380,3380,3380,3380,0
20250508,163600,395140895,3380,3380,3380,3380,0
20250508,163500,395140895,3380,3380,3380,3380,0
20250508,163400,395140895,3380,3380,3380,3380,0
20250508,163300,395140895,3380,3380,3380,3380,1603
20250508,163200,395140895,3380,3380,3380,3380,0
20250508,163100,395140895,3380,3380,3380,3380,0
20250508,163000,395140895,3380,3380,3380,3380,0
20250508,162900,395140895,3380,3380,3380,3380,0
20250508,162800,395140895,3380,3380,3380,3380,0
20250508,162700,395140895,3380,3380,3380,3380,0
20250508,162600,395140895,3380,3380,3380,3380,0
20250508,162500,395140895,3380,3380,3380,3380,0
20250508,162400,395140895,3380,3380,3380,3380,0
20250508,162300,395140895,3380,3380,3380,3380,0
20250508,162200,395140895,3380,3380,3380,3380,0
20250508,162100,395140895,3380,3380,3380,3380,0
20250508,162000,395140895,3380,3380,3380,3380,0
20250508,161900,395140895,3380,3380,3380,3380,0
20250508,161800,395140895,3380,3380,3380,3380,0
20250508,161700,395140895,3380,3380,3380,3380,0
20250508,161600,395140895,3380,3380,3380,3380,0
20250508,161500,395140895,3380,3380,3380,3380,0
20250508,161400,395140895,3380,3380,3380,3380,0
20250508,161300,395140895,3380,3380,3380,3380,0
20250508,161200,395140895,3380,3380,3380,3380,0
20250508,161100,395140895,3380,3380,3380,3380,0
20250508,161000,395140895,3380,3380,3380,3380,0
20250508,160900,395140895,3380,3380,3380,3380,0
20250508,160800,395140895,3380,3380,3380,3380,0
20250508,160700,395140895,3380,3380,3380,3380,0
20250508,160600,395140895,3380,3380,3380,3380,0
20250508,160500,395140895,3380,3380,3380,3380,0
20250508,160400,395140895,3380,3380,3380,3380,0
20250508,160300,395140895,3380,3380,3380,3380,1603
20250508,160200,395140895,3380,3380,3380,3380,0
20250508,160100,395140895,3380,3380,3380,3380,0
20250508,160000,395140895,3380,3380,3380,3380,0
20250508,155900,395140895,3380,3380,3380,3380,0
20250508,155800,395140895,3380,3380,3380,3380,0
20250508,155700,395140895,3380,3380,3380,3380,0
20250508,155600,395140895,3380,3380,3380,3380,0
20250508,155500,395140895,3380,3380,3380,3380,0
20250508,155400,395140895,3380,3380,3380,3380,0
20250508,155300,395140895,3380,3380,3380,3380,0
20250508,155200,395140895,3380,3380,3380,3380,0
20250508,155100,395140895,3380,3380,3380,3380,0
20250508,155000,395140895,3380,3380,3380,3380,0
20250508,154900,395140895,3380,3380,3380,3380,0
20250508,154800,395140895,3380,3380,3380,3380,0
20250508,154700,395140895,3380,3380,3380,3380,0
20250508,154600,395140895,3380,3380,3380,3380,0
20250508,154500,395140895,3380,3380,3380,3380,0
20250508,154400,395140895,3380,3380,3380,3380,0
20250508,154300,395140895,3380,3380,3380,3380,0
20250508,154200,395140895,3380,3380,3380,3380,0
20250508,154100,395140895,3380,3380,3380,3380,0
20250508,154000,395140895,3380,3380,3380,3380,0
20250508,153900,395140895,3380,3380,3380,3380,0
20250508,153800,395140895,3380,3380,3380,3380,0
20250508,153700,395140895,3380,3380,3380,3380,0
20250508,153600,395140895,3380,3380,3380,3380,0
20250508,153500,395140895,3380,3380,3380,3380,0
20250508,153400,395140895,3380,3380,3380,3380,0
20250508,153300,395140895,3380,3380,3380,3380,1603
20250508,153200,395140895,3380,3380,3380,3380,0
20250508,153100,395140895,3380,3380,3380,3380,0
20250508,153000,395140895,3380,3380,3380,3380,1603
20250508,152900,389722755,3385,3385,3385,3385,0
20250508,152800,389722755,3385,3385,3385,3385,0
20250508,152700,389722755,3385,3385,3385,3385,0
20250508,152600,389722755,3385,3385,3385,3385,0
20250508,152500,389722755,3385,3385,3385,3385,0
20250508,152400,389722755,3385,3385,3385,3385,0
20250508,152300,389722755,3385,3385,3385,3385,0
20250508,152200,389722755,3385,3385,3385,3385,0
20250508,152100,389722755,3385,3385,3385,3385,0
20250508,152000,389722755,3385,3385,3385,3385,0
20250508,151900,389722755,3385,3385,3385,3385,0
20250508,151800,389722755,3385,3385,3385,3385,479
20250508,151700,388101340,3385,3390,3390,3385,250
20250508,151600,387254855,3390,3400,3400,3390,480
20250508,151500,385625665,3390,3390,3390,3390,0
20250508,151400,385625665,3390,3390,3390,3390,500
20250508,151300,383930665,3400,3400,3400,3400,20
20250508,151200,383862665,3405,3405,3405,3405,0
20250508,151100,383862665,3405,3405,3405,3405,0
20250508,151000,383862665,3405,3385,3405,3385,687
20250508,150900,381536970,3400,3400,3400,3400,0
20250508,150800,381536970,3400,3405,3405,3400,253
20250508,150700,380676505,3400,3400,3400,3400,0
20250508,150600,380676505,3400,3400,3400,3400,1000
20250508,150500,377276505,3405,3405,3405,3405,0
20250508,150400,377276505,3405,3400,3405,3400,272
20250508,150300,376350375,3405,3405,3405,3405,10
20250508,150200,376316325,3400,3400,3400,3400,70
20250508,150100,376078325,3400,3385,3400,3385,245
20250508,150000,375246825,3385,3385,3385,3385,0
20250508,145900,375246825,3385,3400,3400,3385,65
20250508,145800,375025840,3400,3400,3400,3400,0
20250508,145700,375025840,3400,3400,3400,3400,0
20250508,145600,375025840,3400,3400,3400,3400,0
20250508,145500,375025840,3400,3400,3400,3400,0
20250508,145400,375025840,3400,3400,3400,3400,170
20250508,145300,374447840,3395,3390,3395,3390,71
20250508,145200,374206800,3395,3395,3395,3395,0
20250508,145100,374206800,3395,3395,3395,3395,0
20250508,145000,374206800,3395,3395,3395,3395,210
20250508,144900,373493850,3395,3395,3395,3395,0
20250508,144800,373493850,3395,3395,3395,3395,0
20250508,144700,373493850,3395,3395,3395,3395,118
20250508,144600,373093240,3395,3395,3395,3395,0
20250508,144500,373093240,3395,3385,3395,3385,892
20250508,144400,370073800,3385,3385,3385,3385,386
20250508,144300,368767190,3400,3400,3400,3400,0
20250508,144200,368767190,3400,3400,3400,3400,50
20250508,144100,368597190,3405,3385,3405,3385,249
20250508,144000,367749660,3385,3385,3385,3385,0
20250508,143900,367749660,3385,3400,3400,3385,233
20250508,143800,366960055,3405,3405,3405,3405,0
20250508,143700,366960055,3405,3405,3405,3405,0
20250508,143600,366960055,3405,3405,3405,3405,0
20250508,143500,366960055,3405,3405,3405,3405,0
20250508,143400,366960055,3405,3405,3405,3405,0
20250508,143300,366960055,3405,3395,3405,3395,169
20250508,143200,366386225,3405,3405,3405,3405,0
20250508,143100,366386225,3405,3405,3405,3405,0
20250508,143000,366386225,3405,3405,3405,3405,10
20250508,142900,366352175,3395,3395,3395,3395,2
20250508,142800,366345385,3395,3395,3395,3395,0
20250508,142700,366345385,3395,3395,3395,3395,280
20250508,142600,365394785,3410,3410,3410,3410,0
20250508,142500,365394785,3410,3410,3410,3410,0
20250508,142400,365394785,3410,3410,3410,3410,0
20250508,142300,365394785,3410,3410,3410,3410,0
20250508,142200,365394785,3410,3410,3410,3410,0
20250508,142100,365394785,3410,3410,3410,3410,0
20250508,142000,365394785,3410,3410,3410,3410,0
20250508,141900,365394785,3410,3410,3410,3410,10
20250508,141800,365360685,3395,3400,3400,3390,606
20250508,141700,363303925,3415,3415,3415,3415,0
20250508,141600,363303925,3415,3415,3415,3415,14
20250508,141500,363256115,3415,3415,3415,3415,0
20250508,141400,363256115,3415,3415,3415,3415,1
20250508,141300,363252700,3410,3420,3420,3410,60
20250508,141200,363047800,3420,3420,3420,3420,0
20250508,141100,363047800,3420,3420,3420,3420,0
20250508,141000,363047800,3420,3415,3420,3415,300
20250508,140900,362021805,3400,3400,3400,3400,1
20250508,140800,362018405,3415,3415,3415,3415,38
20250508,140700,361888635,3420,3420,3420,3420,0
20250508,140600,361888635,3420,3420,3420,3420,0
20250508,140500,361888635,3420,3420,3420,3420,0
20250508,140400,361888635,3420,3420,3420,3420,0
20250508,140300,361888635,3420,3420,3420,3420,148
20250508,140200,361382475,3425,3425,3425,3425,0
20250508,140100,361382475,3425,3425,3425,3425,0
20250508,140000,361382475,3425,3425,3425,3425,0
20250508,135900,361382475,3425,3425,3425,3425,99
20250508,135800,361043400,3425,3425,3425,3425,0
20250508,135700,361043400,3425,3420,3425,3420,10
20250508,135600,361009155,3425,3425,3425,3425,0
20250508,135500,361009155,3425,3425,3425,3425,0
20250508,135400,361009155,3425,3425,3425,3425,0
20250508,135300,361009155,3425,3425,3425,3425,0
20250508,135200,361009155,3425,3425,3425,3425,0
20250508,135100,361009155,3425,3425,3425,3425,206
20250508,135000,360303605,3430,3415,3430,3415,210
20250508,134900,359585675,3410,3410,3410,3410,0
20250508,134800,359585675,3410,3410,3410,3410,0
20250508,134700,359585675,3410,3410,3410,3410,185
20250508,134600,358954825,3410,3410,3410,3410,10
20250508,134500,358920725,3405,3405,3405,3405,95
20250508,134400,358597250,3405,3405,3405,3405,497
20250508,134300,356904965,3410,3410,3410,3410,183
20250508,134200,356280935,3405,3405,3405,3405,144
20250508,134100,355790615,3405,3390,3405,3390,94
20250508,134000,355470665,3390,3390,3390,3390,149
20250508,133900,354965555,3390,3390,3390,3390,0
20250508,133800,354965555,3390,3390,3390,3390,0
20250508,133700,354965555,3390,3390,3390,3390,200
20250508,133600,354287555,3385,3385,3385,3385,20
20250508,133500,354219855,3385,3385,3385,3385,216
20250508,133400,353488695,3385,3385,3385,3385,0
20250508,133300,353488695,3385,3385,3385,3385,2
20250508,133200,353481925,3385,3385,3385,3385,191
20250508,133100,352835390,3385,3385,3385,3385,1
20250508,133000,352832005,3385,3385,3385,3385,2
20250508,132900,352825235,3385,3385,3385,3385,264
20250508,132800,351931595,3385,3385,3385,3385,2
20250508,132700,351924825,3385,3385,3385,3385,2
20250508,132600,351918055,3385,3385,3385,3385,3
20250508,132500,351907900,3385,3385,3385,3385,4
20250508,132400,351894360,3385,3365,3385,3365,52
20250508,132300,351719180,3380,3380,3380,3380,0
20250508,132200,351719180,3380,3380,3380,3380,30
20250508,132100,351617780,3385,3385,3385,3385,0
20250508,132000,351617780,3385,3385,3385,3385,100
20250508,131900,351279280,3355,3370,3370,3355,426
20250508,131800,349843705,3350,3370,3370,3350,1371
20250508,131700,345243895,3370,3395,3395,3350,5050
20250508,131600,328301195,3395,3395,3395,3395,11
20250508,131500,328263850,3380,3380,3380,3380,55
20250508,131400,328077950,3380,3390,3390,3375,3600
20250508,131300,315913290,3415,3415,3415,3415,0
20250508,131200,315913290,3415,3420,3420,3385,2953
20250508,131100,305885390,3420,3420,3420,3420,0
20250508,131000,305885390,3420,3420,3420,3420,0
20250508,130900,305885390,3420,3420,3420,3420,0
20250508,130800,305885390,3420,3420,3420,3420,0
20250508,130700,305885390,3420,3415,3420,3415,110
20250508,130600,305509690,3415,3415,3415,3415,0
20250508,130500,305509690,3415,3415,3415,3415,0
20250508,130400,305509690,3415,3415,3415,3415,87
20250508,130300,305212585,3410,3410,3410,3410,1
20250508,130200,305209175,3420,3420,3420,3420,0
20250508,130100,305209175,3420,3420,3420,3420,0
20250508,130000,305209175,3420,3420,3420,3420,29
20250508,125900,305109995,3420,3420,3420,3420,0
20250508,125800,305109995,3420,3420,3420,3420,0
20250508,125700,305109995,3420,3415,3420,3415,3
20250508,125600,305099745,3420,3420,3420,3420,0
20250508,125500,305099745,3420,3420,3420,3420,0
20250508,125400,305099745,3420,3420,3420,3420,0
20250508,125300,305099745,3420,3420,3420,3420,0
20250508,125200,305099745,3420,3420,3420,3420,0
20250508,125100,305099745,3420,3420,3420,3420,10
20250508,125000,305065545,3420,3420,3420,3420,29
20250508,124900,304966365,3400,3400,3400,3400,0
20250508,124800,304966365,3400,3400,3400,3400,0
20250508,124700,304966365,3400,3400,3400,3400,0
20250508,124600,304966365,3400,3400,3400,3400,784
20250508,124500,302300765,3400,3400,3400,3400,100
20250508,124400,301960765,3410,3410,3410,3410,0
20250508,124300,301960765,3410,3410,3410,3410,784
20250508,124200,299287325,3410,3410,3410,3410,0
20250508,124100,299287325,3410,3410,3410,3410,0
20250508,124000,299287325,3410,3410,3410,3410,0
20250508,123900,299287325,3410,3410,3410,3410,7
20250508,123800,299263455,3410,3410,3410,3410,0
20250508,123700,299263455,3410,3410,3410,3410,0
20250508,123600,299263455,3410,3410,3410,3410,0
20250508,123500,299263455,3410,3410,3410,3410,10
20250508,123400,299229355,3390,3390,3390,3390,0
20250508,123300,299229355,3390,3390,3390,3390,0
20250508,123200,299229355,3390,3390,3390,3390,0
20250508,123100,299229355,3390,3390,3390,3390,0
20250508,123000,299229355,3390,3400,3400,3390,8
20250508,122900,299202225,3410,3410,3410,3410,50
20250508,122800,299031725,3410,3410,3410,3410,11
20250508,122700,298994215,3400,3400,3400,3400,0
20250508,122600,298994215,3400,3400,3400,3400,0
20250508,122500,298994215,3400,3400,3400,3400,0
20250508,122400,298994215,3400,3400,3400,3400,0
20250508,122300,298994215,3400,3400,3400,3400,0
20250508,122200,298994215,3400,3400,3400,3400,0
20250508,122100,298994215,3400,3400,3400,3400,0
20250508,122000,298994215,3400,3400,3400,3400,2001
20250508,121900,292190815,3410,3410,3410,3410,0
20250508,121800,292190815,3410,3410,3410,3410,11
20250508,121700,292153305,3385,3400,3400,3385,1144
20250508,121600,288273740,3400,3400,3400,3400,0
20250508,121500,288273740,3400,3400,3400,3400,16
20250508,121400,288219340,3400,3400,3400,3400,0
20250508,121300,288219340,3400,3400,3400,3400,0
20250508,121200,288219340,3400,3400,3400,3400,200
20250508,121100,287539340,3400,3400,3400,3400,290
20250508,121000,286553340,3400,3400,3400,3400,0
20250508,120900,286553340,3400,3400,3400,3400,0
20250508,120800,286553340,3400,3400,3400,3400,2
20250508,120700,286546540,3425,3425,3425,3425,0
20250508,120600,286546540,3425,3425,3425,3425,28
20250508,120500,286450640,3425,3400,3425,3400,801
20250508,120400,283726965,3420,3420,3420,3420,0
20250508,120300,283726965,3420,3420,3420,3420,0
20250508,120200,283726965,3420,3420,3420,3420,11
20250508,120100,283689345,3420,3420,3420,3420,0
20250508,120000,283689345,3420,3420,3420,3420,0
20250508,115900,283689345,3420,3420,3420,3420,0
20250508,115800,283689345,3420,3420,3420,3420,0
20250508,115700,283689345,3420,3420,3420,3420,844
20250508,115600,280802865,3420,3420,3420,3420,0
20250508,115500,280802865,3420,3420,3420,3420,30
20250508,115400,280700265,3390,3390,3390,3390,0
20250508,115300,280700265,3390,3400,3400,3390,807
20250508,115200,277957395,3425,3425,3425,3425,0
20250508,115100,277957395,3425,3425,3425,3425,0
20250508,115000,277957395,3425,3425,3425,3425,0
20250508,114900,277957395,3425,3425,3425,3425,0
20250508,114800,277957395,3425,3425,3425,3425,0
20250508,114700,277957395,3425,3425,3425,3425,0
20250508,114600,277957395,3425,3425,3425,3425,807
20250508,114500,275193420,3400,3400,3400,3400,0
20250508,114400,275193420,3400,3400,3400,3400,1421
20250508,114300,270362020,3400,3400,3400,3400,679
20250508,114200,268053420,3400,3400,3400,3400,0
20250508,114100,268053420,3400,3415,3415,3400,373
20250508,114000,266784725,3415,3415,3415,3415,0
20250508,113900,266784725,3415,3425,3425,3415,58
20250508,113800,266586365,3425,3425,3425,3425,0
20250508,113700,266586365,3425,3425,3425,3425,0
20250508,113600,266586365,3425,3425,3425,3425,0
20250508,113500,266586365,3425,3425,3425,3425,1
20250508,113400,266582940,3400,3400,3400,3400,0
20250508,113300,266582940,3400,3400,3400,3400,1300
20250508,113200,262162940,3425,3425,3425,3425,0
20250508,113100,262162940,3425,3425,3425,3425,0
20250508,113000,262162940,3425,3425,3425,3425,0
20250508,112900,262162940,3425,3425,3425,3425,0
20250508,112800,262162940,3425,3425,3425,3425,0
20250508,112700,262162940,3425,3425,3425,3425,11
20250508,112600,262125265,3400,3415,3415,3400,859
20250508,112500,259202145,3415,3415,3415,3415,0
20250508,112400,259202145,3415,3415,3415,3415,0
20250508,112300,259202145,3415,3415,3415,3415,0
20250508,112200,259202145,3415,3415,3415,3415,0
20250508,112100,259202145,3415,3415,3415,3415,0
20250508,112000,259202145,3415,3415,3415,3415,0
20250508,111900,259202145,3415,3415,3415,3415,0
20250508,111800,259202145,3415,3415,3415,3415,0
20250508,111700,259202145,3415,3415,3415,3415,0
20250508,111600,259202145,3415,3415,3415,3415,280
20250508,111500,258245945,3420,3425,3425,3420,29
20250508,111400,258146630,3420,3420,3420,3420,349
20250508,111300,256953050,3415,3430,3430,3415,147
20250508,111200,256451030,3425,3425,3425,3425,1
20250508,111100,256447605,3430,3430,3430,3430,1
20250508,111000,256444175,3430,3430,3430,3430,3
20250508,110900,256433885,3430,3430,3430,3430,2
20250508,110800,256427025,3425,3420,3425,3420,433
20250508,110700,254946160,3430,3430,3430,3430,0
20250508,110600,254946160,3430,3430,3430,3430,0
20250508,110500,254946160,3430,3425,3430,3425,32
20250508,110400,254836555,3430,3430,3430,3430,0
20250508,110300,254836555,3430,3430,3430,3430,340
20250508,110200,253670355,3430,3430,3430,3430,0
20250508,110100,253670355,3430,3430,3430,3430,10
20250508,110000,253636055,3430,3430,3430,3430,377
20250508,105900,252342945,3420,3420,3420,3420,0
20250508,105800,252342945,3420,3420,3420,3420,0
20250508,105700,252342945,3420,3420,3420,3420,5
20250508,105600,252325845,3415,3415,3415,3415,0
20250508,105500,252325845,3415,3415,3415,3415,21
20250508,105400,252254130,3420,3425,3425,3420,847
20250508,105300,249354275,3440,3440,3440,3440,0
20250508,105200,249354275,3440,3440,3440,3440,0
20250508,105100,249354275,3440,3440,3440,3440,13
20250508,105000,249309555,3425,3425,3425,3425,146
20250508,104900,248809505,3425,3425,3425,3425,0
20250508,104800,248809505,3425,3425,3425,3425,0
20250508,104700,248809505,3425,3425,3425,3425,0
20250508,104600,248809505,3425,3430,3430,3425,1200
20250508,104500,244696435,3450,3450,3450,3450,10
20250508,104400,244661935,3445,3445,3445,3445,2
20250508,104300,244655045,3440,3440,3440,3440,0
20250508,104200,244655045,3440,3440,3440,3440,1000
20250508,104100,241215045,3450,3450,3450,3450,0
20250508,104000,241215045,3450,3450,3450,3450,0
20250508,103900,241215045,3450,3450,3450,3450,10
20250508,103800,241180545,3440,3440,3440,3440,66
20250508,103700,240953505,3440,3440,3440,3440,0
20250508,103600,240953505,3440,3440,3440,3440,151
20250508,103500,240434065,3460,3455,3460,3455,45
20250508,103400,240278370,3440,3445,3445,3435,2275
20250508,103300,232454260,3445,3450,3450,3445,858
20250508,103200,229494215,3460,3460,3460,3460,0
20250508,103100,229494215,3460,3460,3460,3460,0
20250508,103000,229494215,3460,3455,3465,3455,199
20250508,102900,228805700,3460,3460,3460,3460,0
20250508,102800,228805700,3460,3460,3460,3460,0
20250508,102700,228805700,3460,3460,3460,3460,10
20250508,102600,228771100,3460,3460,3460,3460,0
20250508,102500,228771100,3460,3460,3460,3460,0
20250508,102400,228771100,3460,3460,3460,3460,0
20250508,102300,228771100,3460,3460,3460,3460,300
20250508,102200,227733100,3485,3465,3485,3465,440
20250508,102100,226202535,3495,3495,3495,3495,0
20250508,102000,226202535,3495,3475,3495,3475,288
20250508,101900,225196000,3480,3480,3480,3480,10
20250508,101800,225161200,3485,3485,3485,3485,110
20250508,101700,224777850,3470,3465,3470,3465,2451
20250508,101600,216283570,3465,3465,3465,3465,0
20250508,101500,216283570,3465,3465,3465,3465,0
20250508,101400,216283570,3465,3460,3465,3460,110
20250508,101300,215902830,3445,3445,3445,3445,1010
20250508,101200,212423380,3435,3445,3445,3435,209
20250508,101100,211705355,3440,3440,3440,3440,150
20250508,101000,211189355,3445,3445,3445,3445,10
20250508,100900,211154905,3440,3435,3465,3435,794
20250508,100800,208422800,3440,3460,3460,3440,954
20250508,100700,205137775,3460,3460,3460,3460,70
20250508,100600,204895575,3460,3460,3460,3460,0
20250508,100500,204895575,3460,3460,3460,3460,20
20250508,100400,204826375,3460,3460,3460,3460,0
20250508,100300,204826375,3460,3460,3460,3460,10
20250508,100200,204791775,3440,3450,3450,3440,410
20250508,100100,203379215,3465,3465,3465,3465,2
20250508,100000,203372285,3470,3470,3470,3470,29
20250508,095900,203271655,3470,3465,3470,3465,243
20250508,095800,202429630,3465,3465,3465,3465,1
20250508,095700,202426165,3465,3465,3465,3465,10
20250508,095600,202391515,3440,3465,3475,3440,8809
20250508,095500,172018265,3485,3465,3485,3465,1539
20250508,095400,166685030,3460,3475,3475,3460,1336
20250508,095300,162054795,3490,3475,3490,3475,40
20250508,095200,161915630,3500,3500,3500,3500,0
20250508,095100,161915630,3500,3490,3500,3490,50
20250508,095000,161740855,3480,3480,3480,3480,60
20250508,094900,161532055,3480,3485,3485,3475,353
20250508,094800,160302940,3485,3485,3485,3485,10
20250508,094700,160268090,3505,3500,3505,3500,100
20250508,094600,159918020,3500,3500,3500,3500,0
20250508,094500,159918020,3500,3500,3500,3500,4
20250508,094400,159904020,3500,3500,3500,3500,0
20250508,094300,159904020,3500,3500,3500,3500,17
20250508,094200,159844520,3500,3500,3500,3500,42
20250508,094100,159697520,3490,3515,3520,3490,219
20250508,094000,158930605,3510,3510,3510,3510,2
20250508,093900,158923585,3495,3495,3495,3495,119
20250508,093800,158507680,3495,3495,3495,3495,50
20250508,093700,158332930,3495,3495,3495,3495,0
20250508,093600,158332930,3495,3495,3495,3495,2
20250508,093500,158325940,3500,3480,3500,3480,382
20250508,093400,156994580,3500,3500,3500,3500,0
20250508,093300,156994580,3500,3500,3500,3485,3150
20250508,093200,146015080,3500,3500,3500,3500,70
20250508,093100,145770080,3515,3495,3515,3495,100
20250508,093000,145419780,3495,3490,3495,3485,106
20250508,092900,145049890,3515,3515,3515,3515,0
20250508,092800,145049890,3515,3495,3515,3485,225
20250508,092700,144263705,3490,3495,3515,3490,1057
20250508,092600,140570410,3495,3520,3520,3495,359
20250508,092500,139314710,3525,3500,3525,3500,333
20250508,092400,138146435,3525,3530,3535,3500,3490
20250508,092300,125905405,3530,3530,3550,3525,762
20250508,092200,123212900,3525,3510,3525,3500,1087
20250508,092100,119386900,3510,3525,3525,3495,572
20250508,092000,117385345,3525,3510,3525,3510,50
20250508,091900,117209355,3510,3520,3540,3510,496
20250508,091800,115463575,3545,3545,3545,3520,1601
20250508,091700,109799335,3550,3530,3680,3530,19867
20250508,091600,38545655,3530,3515,3530,3515,639
20250508,091500,36296015,3515,3485,3515,3485,1234
20250508,091400,31977315,3505,3505,3505,3505,337
20250508,091300,30796130,3505,3505,3505,3505,10
20250508,091200,30761080,3500,3495,3500,3495,1100
20250508,091100,26911290,3500,3500,3500,3500,0
20250508,091000,26911290,3500,3500,3500,3500,7
20250508,090900,26886790,3500,3500,3500,3500,10
20250508,090800,26851790,3465,3490,3490,3465,2600
20250508,090700,17841040,3490,3490,3490,3490,0
20250508,090600,17841040,3490,3495,3495,3470,545
20250508,090500,15938015,3490,3500,3500,3490,1112
20250508,090400,12047135,3490,3500,3500,3490,632
20250508,090300,9837755,3520,3470,3520,3470,1301
20250508,090200,5306265,3470,3500,3500,3470,516
20250508,090100,3508355,3505,3520,3545,3505,818
20250508,090000,623615,3510,3465,3510,3465,179
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193300 395140895 3380 3380 3380 3380 1603
3 20250508 193200 395140895 3380 3380 3380 3380 0
4 20250508 193100 395140895 3380 3380 3380 3380 0
5 20250508 193000 395140895 3380 3380 3380 3380 0
6 20250508 192900 395140895 3380 3380 3380 3380 0
7 20250508 192800 395140895 3380 3380 3380 3380 0
8 20250508 192700 395140895 3380 3380 3380 3380 0
9 20250508 192600 395140895 3380 3380 3380 3380 0
10 20250508 192500 395140895 3380 3380 3380 3380 0
11 20250508 192400 395140895 3380 3380 3380 3380 0
12 20250508 192300 395140895 3380 3380 3380 3380 0
13 20250508 192200 395140895 3380 3380 3380 3380 0
14 20250508 192100 395140895 3380 3380 3380 3380 0
15 20250508 192000 395140895 3380 3380 3380 3380 0
16 20250508 191900 395140895 3380 3380 3380 3380 0
17 20250508 191800 395140895 3380 3380 3380 3380 0
18 20250508 191700 395140895 3380 3380 3380 3380 0
19 20250508 191600 395140895 3380 3380 3380 3380 0
20 20250508 191500 395140895 3380 3380 3380 3380 0
21 20250508 191400 395140895 3380 3380 3380 3380 0
22 20250508 191300 395140895 3380 3380 3380 3380 0
23 20250508 191200 395140895 3380 3380 3380 3380 0
24 20250508 191100 395140895 3380 3380 3380 3380 0
25 20250508 191000 395140895 3380 3380 3380 3380 0
26 20250508 190900 395140895 3380 3380 3380 3380 0
27 20250508 190800 395140895 3380 3380 3380 3380 0
28 20250508 190700 395140895 3380 3380 3380 3380 0
29 20250508 190600 395140895 3380 3380 3380 3380 0
30 20250508 190500 395140895 3380 3380 3380 3380 0
31 20250508 190400 395140895 3380 3380 3380 3380 0
32 20250508 190300 395140895 3380 3380 3380 3380 1603
33 20250508 190200 395140895 3380 3380 3380 3380 0
34 20250508 190100 395140895 3380 3380 3380 3380 0
35 20250508 190000 395140895 3380 3380 3380 3380 0
36 20250508 185900 395140895 3380 3380 3380 3380 0
37 20250508 185800 395140895 3380 3380 3380 3380 0
38 20250508 185700 395140895 3380 3380 3380 3380 0
39 20250508 185600 395140895 3380 3380 3380 3380 0
40 20250508 185500 395140895 3380 3380 3380 3380 0
41 20250508 185400 395140895 3380 3380 3380 3380 0
42 20250508 185300 395140895 3380 3380 3380 3380 0
43 20250508 185200 395140895 3380 3380 3380 3380 0
44 20250508 185100 395140895 3380 3380 3380 3380 0
45 20250508 185000 395140895 3380 3380 3380 3380 0
46 20250508 184900 395140895 3380 3380 3380 3380 0
47 20250508 184800 395140895 3380 3380 3380 3380 0
48 20250508 184700 395140895 3380 3380 3380 3380 0
49 20250508 184600 395140895 3380 3380 3380 3380 0
50 20250508 184500 395140895 3380 3380 3380 3380 0
51 20250508 184400 395140895 3380 3380 3380 3380 0
52 20250508 184300 395140895 3380 3380 3380 3380 0
53 20250508 184200 395140895 3380 3380 3380 3380 0
54 20250508 184100 395140895 3380 3380 3380 3380 0
55 20250508 184000 395140895 3380 3380 3380 3380 0
56 20250508 183900 395140895 3380 3380 3380 3380 0
57 20250508 183800 395140895 3380 3380 3380 3380 0
58 20250508 183700 395140895 3380 3380 3380 3380 0
59 20250508 183600 395140895 3380 3380 3380 3380 0
60 20250508 183500 395140895 3380 3380 3380 3380 0
61 20250508 183400 395140895 3380 3380 3380 3380 0
62 20250508 183300 395140895 3380 3380 3380 3380 1603
63 20250508 183200 395140895 3380 3380 3380 3380 0
64 20250508 183100 395140895 3380 3380 3380 3380 0
65 20250508 183000 395140895 3380 3380 3380 3380 0
66 20250508 182900 395140895 3380 3380 3380 3380 0
67 20250508 182800 395140895 3380 3380 3380 3380 0
68 20250508 182700 395140895 3380 3380 3380 3380 0
69 20250508 182600 395140895 3380 3380 3380 3380 0
70 20250508 182500 395140895 3380 3380 3380 3380 0
71 20250508 182400 395140895 3380 3380 3380 3380 0
72 20250508 182300 395140895 3380 3380 3380 3380 0
73 20250508 182200 395140895 3380 3380 3380 3380 0
74 20250508 182100 395140895 3380 3380 3380 3380 0
75 20250508 182000 395140895 3380 3380 3380 3380 0
76 20250508 181900 395140895 3380 3380 3380 3380 0
77 20250508 181800 395140895 3380 3380 3380 3380 0
78 20250508 181700 395140895 3380 3380 3380 3380 0
79 20250508 181600 395140895 3380 3380 3380 3380 0
80 20250508 181500 395140895 3380 3380 3380 3380 0
81 20250508 181400 395140895 3380 3380 3380 3380 0
82 20250508 181300 395140895 3380 3380 3380 3380 0
83 20250508 181200 395140895 3380 3380 3380 3380 0
84 20250508 181100 395140895 3380 3380 3380 3380 0
85 20250508 181000 395140895 3380 3380 3380 3380 0
86 20250508 180900 395140895 3380 3380 3380 3380 0
87 20250508 180800 395140895 3380 3380 3380 3380 0
88 20250508 180700 395140895 3380 3380 3380 3380 0
89 20250508 180600 395140895 3380 3380 3380 3380 0
90 20250508 180500 395140895 3380 3380 3380 3380 0
91 20250508 180400 395140895 3380 3380 3380 3380 0
92 20250508 180300 395140895 3380 3380 3380 3380 1603
93 20250508 180200 395140895 3380 3380 3380 3380 0
94 20250508 180100 395140895 3380 3380 3380 3380 0
95 20250508 180000 395140895 3380 3380 3380 3380 0
96 20250508 175900 395140895 3380 3380 3380 3380 0
97 20250508 175800 395140895 3380 3380 3380 3380 0
98 20250508 175700 395140895 3380 3380 3380 3380 0
99 20250508 175600 395140895 3380 3380 3380 3380 0
100 20250508 175500 395140895 3380 3380 3380 3380 0
101 20250508 175400 395140895 3380 3380 3380 3380 0
102 20250508 175300 395140895 3380 3380 3380 3380 0
103 20250508 175200 395140895 3380 3380 3380 3380 0
104 20250508 175100 395140895 3380 3380 3380 3380 0
105 20250508 175000 395140895 3380 3380 3380 3380 0
106 20250508 174900 395140895 3380 3380 3380 3380 0
107 20250508 174800 395140895 3380 3380 3380 3380 0
108 20250508 174700 395140895 3380 3380 3380 3380 0
109 20250508 174600 395140895 3380 3380 3380 3380 0
110 20250508 174500 395140895 3380 3380 3380 3380 0
111 20250508 174400 395140895 3380 3380 3380 3380 0
112 20250508 174300 395140895 3380 3380 3380 3380 0
113 20250508 174200 395140895 3380 3380 3380 3380 0
114 20250508 174100 395140895 3380 3380 3380 3380 0
115 20250508 174000 395140895 3380 3380 3380 3380 0
116 20250508 173900 395140895 3380 3380 3380 3380 0
117 20250508 173800 395140895 3380 3380 3380 3380 0
118 20250508 173700 395140895 3380 3380 3380 3380 0
119 20250508 173600 395140895 3380 3380 3380 3380 0
120 20250508 173500 395140895 3380 3380 3380 3380 0
121 20250508 173400 395140895 3380 3380 3380 3380 0
122 20250508 173300 395140895 3380 3380 3380 3380 1603
123 20250508 173200 395140895 3380 3380 3380 3380 0
124 20250508 173100 395140895 3380 3380 3380 3380 0
125 20250508 173000 395140895 3380 3380 3380 3380 0
126 20250508 172900 395140895 3380 3380 3380 3380 0
127 20250508 172800 395140895 3380 3380 3380 3380 0
128 20250508 172700 395140895 3380 3380 3380 3380 0
129 20250508 172600 395140895 3380 3380 3380 3380 0
130 20250508 172500 395140895 3380 3380 3380 3380 0
131 20250508 172400 395140895 3380 3380 3380 3380 0
132 20250508 172300 395140895 3380 3380 3380 3380 0
133 20250508 172200 395140895 3380 3380 3380 3380 0
134 20250508 172100 395140895 3380 3380 3380 3380 0
135 20250508 172000 395140895 3380 3380 3380 3380 0
136 20250508 171900 395140895 3380 3380 3380 3380 0
137 20250508 171800 395140895 3380 3380 3380 3380 0
138 20250508 171700 395140895 3380 3380 3380 3380 0
139 20250508 171600 395140895 3380 3380 3380 3380 0
140 20250508 171500 395140895 3380 3380 3380 3380 0
141 20250508 171400 395140895 3380 3380 3380 3380 0
142 20250508 171300 395140895 3380 3380 3380 3380 0
143 20250508 171200 395140895 3380 3380 3380 3380 0
144 20250508 171100 395140895 3380 3380 3380 3380 0
145 20250508 171000 395140895 3380 3380 3380 3380 0
146 20250508 170900 395140895 3380 3380 3380 3380 0
147 20250508 170800 395140895 3380 3380 3380 3380 0
148 20250508 170700 395140895 3380 3380 3380 3380 0
149 20250508 170600 395140895 3380 3380 3380 3380 0
150 20250508 170500 395140895 3380 3380 3380 3380 0
151 20250508 170400 395140895 3380 3380 3380 3380 0
152 20250508 170300 395140895 3380 3380 3380 3380 1603
153 20250508 170200 395140895 3380 3380 3380 3380 0
154 20250508 170100 395140895 3380 3380 3380 3380 0
155 20250508 170000 395140895 3380 3380 3380 3380 0
156 20250508 165900 395140895 3380 3380 3380 3380 0
157 20250508 165800 395140895 3380 3380 3380 3380 0
158 20250508 165700 395140895 3380 3380 3380 3380 0
159 20250508 165600 395140895 3380 3380 3380 3380 0
160 20250508 165500 395140895 3380 3380 3380 3380 0
161 20250508 165400 395140895 3380 3380 3380 3380 0
162 20250508 165300 395140895 3380 3380 3380 3380 0
163 20250508 165200 395140895 3380 3380 3380 3380 0
164 20250508 165100 395140895 3380 3380 3380 3380 0
165 20250508 165000 395140895 3380 3380 3380 3380 0
166 20250508 164900 395140895 3380 3380 3380 3380 0
167 20250508 164800 395140895 3380 3380 3380 3380 0
168 20250508 164700 395140895 3380 3380 3380 3380 0
169 20250508 164600 395140895 3380 3380 3380 3380 0
170 20250508 164500 395140895 3380 3380 3380 3380 0
171 20250508 164400 395140895 3380 3380 3380 3380 0
172 20250508 164300 395140895 3380 3380 3380 3380 0
173 20250508 164200 395140895 3380 3380 3380 3380 0
174 20250508 164100 395140895 3380 3380 3380 3380 0
175 20250508 164000 395140895 3380 3380 3380 3380 0
176 20250508 163900 395140895 3380 3380 3380 3380 0
177 20250508 163800 395140895 3380 3380 3380 3380 0
178 20250508 163700 395140895 3380 3380 3380 3380 0
179 20250508 163600 395140895 3380 3380 3380 3380 0
180 20250508 163500 395140895 3380 3380 3380 3380 0
181 20250508 163400 395140895 3380 3380 3380 3380 0
182 20250508 163300 395140895 3380 3380 3380 3380 1603
183 20250508 163200 395140895 3380 3380 3380 3380 0
184 20250508 163100 395140895 3380 3380 3380 3380 0
185 20250508 163000 395140895 3380 3380 3380 3380 0
186 20250508 162900 395140895 3380 3380 3380 3380 0
187 20250508 162800 395140895 3380 3380 3380 3380 0
188 20250508 162700 395140895 3380 3380 3380 3380 0
189 20250508 162600 395140895 3380 3380 3380 3380 0
190 20250508 162500 395140895 3380 3380 3380 3380 0
191 20250508 162400 395140895 3380 3380 3380 3380 0
192 20250508 162300 395140895 3380 3380 3380 3380 0
193 20250508 162200 395140895 3380 3380 3380 3380 0
194 20250508 162100 395140895 3380 3380 3380 3380 0
195 20250508 162000 395140895 3380 3380 3380 3380 0
196 20250508 161900 395140895 3380 3380 3380 3380 0
197 20250508 161800 395140895 3380 3380 3380 3380 0
198 20250508 161700 395140895 3380 3380 3380 3380 0
199 20250508 161600 395140895 3380 3380 3380 3380 0
200 20250508 161500 395140895 3380 3380 3380 3380 0
201 20250508 161400 395140895 3380 3380 3380 3380 0
202 20250508 161300 395140895 3380 3380 3380 3380 0
203 20250508 161200 395140895 3380 3380 3380 3380 0
204 20250508 161100 395140895 3380 3380 3380 3380 0
205 20250508 161000 395140895 3380 3380 3380 3380 0
206 20250508 160900 395140895 3380 3380 3380 3380 0
207 20250508 160800 395140895 3380 3380 3380 3380 0
208 20250508 160700 395140895 3380 3380 3380 3380 0
209 20250508 160600 395140895 3380 3380 3380 3380 0
210 20250508 160500 395140895 3380 3380 3380 3380 0
211 20250508 160400 395140895 3380 3380 3380 3380 0
212 20250508 160300 395140895 3380 3380 3380 3380 1603
213 20250508 160200 395140895 3380 3380 3380 3380 0
214 20250508 160100 395140895 3380 3380 3380 3380 0
215 20250508 160000 395140895 3380 3380 3380 3380 0
216 20250508 155900 395140895 3380 3380 3380 3380 0
217 20250508 155800 395140895 3380 3380 3380 3380 0
218 20250508 155700 395140895 3380 3380 3380 3380 0
219 20250508 155600 395140895 3380 3380 3380 3380 0
220 20250508 155500 395140895 3380 3380 3380 3380 0
221 20250508 155400 395140895 3380 3380 3380 3380 0
222 20250508 155300 395140895 3380 3380 3380 3380 0
223 20250508 155200 395140895 3380 3380 3380 3380 0
224 20250508 155100 395140895 3380 3380 3380 3380 0
225 20250508 155000 395140895 3380 3380 3380 3380 0
226 20250508 154900 395140895 3380 3380 3380 3380 0
227 20250508 154800 395140895 3380 3380 3380 3380 0
228 20250508 154700 395140895 3380 3380 3380 3380 0
229 20250508 154600 395140895 3380 3380 3380 3380 0
230 20250508 154500 395140895 3380 3380 3380 3380 0
231 20250508 154400 395140895 3380 3380 3380 3380 0
232 20250508 154300 395140895 3380 3380 3380 3380 0
233 20250508 154200 395140895 3380 3380 3380 3380 0
234 20250508 154100 395140895 3380 3380 3380 3380 0
235 20250508 154000 395140895 3380 3380 3380 3380 0
236 20250508 153900 395140895 3380 3380 3380 3380 0
237 20250508 153800 395140895 3380 3380 3380 3380 0
238 20250508 153700 395140895 3380 3380 3380 3380 0
239 20250508 153600 395140895 3380 3380 3380 3380 0
240 20250508 153500 395140895 3380 3380 3380 3380 0
241 20250508 153400 395140895 3380 3380 3380 3380 0
242 20250508 153300 395140895 3380 3380 3380 3380 1603
243 20250508 153200 395140895 3380 3380 3380 3380 0
244 20250508 153100 395140895 3380 3380 3380 3380 0
245 20250508 153000 395140895 3380 3380 3380 3380 1603
246 20250508 152900 389722755 3385 3385 3385 3385 0
247 20250508 152800 389722755 3385 3385 3385 3385 0
248 20250508 152700 389722755 3385 3385 3385 3385 0
249 20250508 152600 389722755 3385 3385 3385 3385 0
250 20250508 152500 389722755 3385 3385 3385 3385 0
251 20250508 152400 389722755 3385 3385 3385 3385 0
252 20250508 152300 389722755 3385 3385 3385 3385 0
253 20250508 152200 389722755 3385 3385 3385 3385 0
254 20250508 152100 389722755 3385 3385 3385 3385 0
255 20250508 152000 389722755 3385 3385 3385 3385 0
256 20250508 151900 389722755 3385 3385 3385 3385 0
257 20250508 151800 389722755 3385 3385 3385 3385 479
258 20250508 151700 388101340 3385 3390 3390 3385 250
259 20250508 151600 387254855 3390 3400 3400 3390 480
260 20250508 151500 385625665 3390 3390 3390 3390 0
261 20250508 151400 385625665 3390 3390 3390 3390 500
262 20250508 151300 383930665 3400 3400 3400 3400 20
263 20250508 151200 383862665 3405 3405 3405 3405 0
264 20250508 151100 383862665 3405 3405 3405 3405 0
265 20250508 151000 383862665 3405 3385 3405 3385 687
266 20250508 150900 381536970 3400 3400 3400 3400 0
267 20250508 150800 381536970 3400 3405 3405 3400 253
268 20250508 150700 380676505 3400 3400 3400 3400 0
269 20250508 150600 380676505 3400 3400 3400 3400 1000
270 20250508 150500 377276505 3405 3405 3405 3405 0
271 20250508 150400 377276505 3405 3400 3405 3400 272
272 20250508 150300 376350375 3405 3405 3405 3405 10
273 20250508 150200 376316325 3400 3400 3400 3400 70
274 20250508 150100 376078325 3400 3385 3400 3385 245
275 20250508 150000 375246825 3385 3385 3385 3385 0
276 20250508 145900 375246825 3385 3400 3400 3385 65
277 20250508 145800 375025840 3400 3400 3400 3400 0
278 20250508 145700 375025840 3400 3400 3400 3400 0
279 20250508 145600 375025840 3400 3400 3400 3400 0
280 20250508 145500 375025840 3400 3400 3400 3400 0
281 20250508 145400 375025840 3400 3400 3400 3400 170
282 20250508 145300 374447840 3395 3390 3395 3390 71
283 20250508 145200 374206800 3395 3395 3395 3395 0
284 20250508 145100 374206800 3395 3395 3395 3395 0
285 20250508 145000 374206800 3395 3395 3395 3395 210
286 20250508 144900 373493850 3395 3395 3395 3395 0
287 20250508 144800 373493850 3395 3395 3395 3395 0
288 20250508 144700 373493850 3395 3395 3395 3395 118
289 20250508 144600 373093240 3395 3395 3395 3395 0
290 20250508 144500 373093240 3395 3385 3395 3385 892
291 20250508 144400 370073800 3385 3385 3385 3385 386
292 20250508 144300 368767190 3400 3400 3400 3400 0
293 20250508 144200 368767190 3400 3400 3400 3400 50
294 20250508 144100 368597190 3405 3385 3405 3385 249
295 20250508 144000 367749660 3385 3385 3385 3385 0
296 20250508 143900 367749660 3385 3400 3400 3385 233
297 20250508 143800 366960055 3405 3405 3405 3405 0
298 20250508 143700 366960055 3405 3405 3405 3405 0
299 20250508 143600 366960055 3405 3405 3405 3405 0
300 20250508 143500 366960055 3405 3405 3405 3405 0
301 20250508 143400 366960055 3405 3405 3405 3405 0
302 20250508 143300 366960055 3405 3395 3405 3395 169
303 20250508 143200 366386225 3405 3405 3405 3405 0
304 20250508 143100 366386225 3405 3405 3405 3405 0
305 20250508 143000 366386225 3405 3405 3405 3405 10
306 20250508 142900 366352175 3395 3395 3395 3395 2
307 20250508 142800 366345385 3395 3395 3395 3395 0
308 20250508 142700 366345385 3395 3395 3395 3395 280
309 20250508 142600 365394785 3410 3410 3410 3410 0
310 20250508 142500 365394785 3410 3410 3410 3410 0
311 20250508 142400 365394785 3410 3410 3410 3410 0
312 20250508 142300 365394785 3410 3410 3410 3410 0
313 20250508 142200 365394785 3410 3410 3410 3410 0
314 20250508 142100 365394785 3410 3410 3410 3410 0
315 20250508 142000 365394785 3410 3410 3410 3410 0
316 20250508 141900 365394785 3410 3410 3410 3410 10
317 20250508 141800 365360685 3395 3400 3400 3390 606
318 20250508 141700 363303925 3415 3415 3415 3415 0
319 20250508 141600 363303925 3415 3415 3415 3415 14
320 20250508 141500 363256115 3415 3415 3415 3415 0
321 20250508 141400 363256115 3415 3415 3415 3415 1
322 20250508 141300 363252700 3410 3420 3420 3410 60
323 20250508 141200 363047800 3420 3420 3420 3420 0
324 20250508 141100 363047800 3420 3420 3420 3420 0
325 20250508 141000 363047800 3420 3415 3420 3415 300
326 20250508 140900 362021805 3400 3400 3400 3400 1
327 20250508 140800 362018405 3415 3415 3415 3415 38
328 20250508 140700 361888635 3420 3420 3420 3420 0
329 20250508 140600 361888635 3420 3420 3420 3420 0
330 20250508 140500 361888635 3420 3420 3420 3420 0
331 20250508 140400 361888635 3420 3420 3420 3420 0
332 20250508 140300 361888635 3420 3420 3420 3420 148
333 20250508 140200 361382475 3425 3425 3425 3425 0
334 20250508 140100 361382475 3425 3425 3425 3425 0
335 20250508 140000 361382475 3425 3425 3425 3425 0
336 20250508 135900 361382475 3425 3425 3425 3425 99
337 20250508 135800 361043400 3425 3425 3425 3425 0
338 20250508 135700 361043400 3425 3420 3425 3420 10
339 20250508 135600 361009155 3425 3425 3425 3425 0
340 20250508 135500 361009155 3425 3425 3425 3425 0
341 20250508 135400 361009155 3425 3425 3425 3425 0
342 20250508 135300 361009155 3425 3425 3425 3425 0
343 20250508 135200 361009155 3425 3425 3425 3425 0
344 20250508 135100 361009155 3425 3425 3425 3425 206
345 20250508 135000 360303605 3430 3415 3430 3415 210
346 20250508 134900 359585675 3410 3410 3410 3410 0
347 20250508 134800 359585675 3410 3410 3410 3410 0
348 20250508 134700 359585675 3410 3410 3410 3410 185
349 20250508 134600 358954825 3410 3410 3410 3410 10
350 20250508 134500 358920725 3405 3405 3405 3405 95
351 20250508 134400 358597250 3405 3405 3405 3405 497
352 20250508 134300 356904965 3410 3410 3410 3410 183
353 20250508 134200 356280935 3405 3405 3405 3405 144
354 20250508 134100 355790615 3405 3390 3405 3390 94
355 20250508 134000 355470665 3390 3390 3390 3390 149
356 20250508 133900 354965555 3390 3390 3390 3390 0
357 20250508 133800 354965555 3390 3390 3390 3390 0
358 20250508 133700 354965555 3390 3390 3390 3390 200
359 20250508 133600 354287555 3385 3385 3385 3385 20
360 20250508 133500 354219855 3385 3385 3385 3385 216
361 20250508 133400 353488695 3385 3385 3385 3385 0
362 20250508 133300 353488695 3385 3385 3385 3385 2
363 20250508 133200 353481925 3385 3385 3385 3385 191
364 20250508 133100 352835390 3385 3385 3385 3385 1
365 20250508 133000 352832005 3385 3385 3385 3385 2
366 20250508 132900 352825235 3385 3385 3385 3385 264
367 20250508 132800 351931595 3385 3385 3385 3385 2
368 20250508 132700 351924825 3385 3385 3385 3385 2
369 20250508 132600 351918055 3385 3385 3385 3385 3
370 20250508 132500 351907900 3385 3385 3385 3385 4
371 20250508 132400 351894360 3385 3365 3385 3365 52
372 20250508 132300 351719180 3380 3380 3380 3380 0
373 20250508 132200 351719180 3380 3380 3380 3380 30
374 20250508 132100 351617780 3385 3385 3385 3385 0
375 20250508 132000 351617780 3385 3385 3385 3385 100
376 20250508 131900 351279280 3355 3370 3370 3355 426
377 20250508 131800 349843705 3350 3370 3370 3350 1371
378 20250508 131700 345243895 3370 3395 3395 3350 5050
379 20250508 131600 328301195 3395 3395 3395 3395 11
380 20250508 131500 328263850 3380 3380 3380 3380 55
381 20250508 131400 328077950 3380 3390 3390 3375 3600
382 20250508 131300 315913290 3415 3415 3415 3415 0
383 20250508 131200 315913290 3415 3420 3420 3385 2953
384 20250508 131100 305885390 3420 3420 3420 3420 0
385 20250508 131000 305885390 3420 3420 3420 3420 0
386 20250508 130900 305885390 3420 3420 3420 3420 0
387 20250508 130800 305885390 3420 3420 3420 3420 0
388 20250508 130700 305885390 3420 3415 3420 3415 110
389 20250508 130600 305509690 3415 3415 3415 3415 0
390 20250508 130500 305509690 3415 3415 3415 3415 0
391 20250508 130400 305509690 3415 3415 3415 3415 87
392 20250508 130300 305212585 3410 3410 3410 3410 1
393 20250508 130200 305209175 3420 3420 3420 3420 0
394 20250508 130100 305209175 3420 3420 3420 3420 0
395 20250508 130000 305209175 3420 3420 3420 3420 29
396 20250508 125900 305109995 3420 3420 3420 3420 0
397 20250508 125800 305109995 3420 3420 3420 3420 0
398 20250508 125700 305109995 3420 3415 3420 3415 3
399 20250508 125600 305099745 3420 3420 3420 3420 0
400 20250508 125500 305099745 3420 3420 3420 3420 0
401 20250508 125400 305099745 3420 3420 3420 3420 0
402 20250508 125300 305099745 3420 3420 3420 3420 0
403 20250508 125200 305099745 3420 3420 3420 3420 0
404 20250508 125100 305099745 3420 3420 3420 3420 10
405 20250508 125000 305065545 3420 3420 3420 3420 29
406 20250508 124900 304966365 3400 3400 3400 3400 0
407 20250508 124800 304966365 3400 3400 3400 3400 0
408 20250508 124700 304966365 3400 3400 3400 3400 0
409 20250508 124600 304966365 3400 3400 3400 3400 784
410 20250508 124500 302300765 3400 3400 3400 3400 100
411 20250508 124400 301960765 3410 3410 3410 3410 0
412 20250508 124300 301960765 3410 3410 3410 3410 784
413 20250508 124200 299287325 3410 3410 3410 3410 0
414 20250508 124100 299287325 3410 3410 3410 3410 0
415 20250508 124000 299287325 3410 3410 3410 3410 0
416 20250508 123900 299287325 3410 3410 3410 3410 7
417 20250508 123800 299263455 3410 3410 3410 3410 0
418 20250508 123700 299263455 3410 3410 3410 3410 0
419 20250508 123600 299263455 3410 3410 3410 3410 0
420 20250508 123500 299263455 3410 3410 3410 3410 10
421 20250508 123400 299229355 3390 3390 3390 3390 0
422 20250508 123300 299229355 3390 3390 3390 3390 0
423 20250508 123200 299229355 3390 3390 3390 3390 0
424 20250508 123100 299229355 3390 3390 3390 3390 0
425 20250508 123000 299229355 3390 3400 3400 3390 8
426 20250508 122900 299202225 3410 3410 3410 3410 50
427 20250508 122800 299031725 3410 3410 3410 3410 11
428 20250508 122700 298994215 3400 3400 3400 3400 0
429 20250508 122600 298994215 3400 3400 3400 3400 0
430 20250508 122500 298994215 3400 3400 3400 3400 0
431 20250508 122400 298994215 3400 3400 3400 3400 0
432 20250508 122300 298994215 3400 3400 3400 3400 0
433 20250508 122200 298994215 3400 3400 3400 3400 0
434 20250508 122100 298994215 3400 3400 3400 3400 0
435 20250508 122000 298994215 3400 3400 3400 3400 2001
436 20250508 121900 292190815 3410 3410 3410 3410 0
437 20250508 121800 292190815 3410 3410 3410 3410 11
438 20250508 121700 292153305 3385 3400 3400 3385 1144
439 20250508 121600 288273740 3400 3400 3400 3400 0
440 20250508 121500 288273740 3400 3400 3400 3400 16
441 20250508 121400 288219340 3400 3400 3400 3400 0
442 20250508 121300 288219340 3400 3400 3400 3400 0
443 20250508 121200 288219340 3400 3400 3400 3400 200
444 20250508 121100 287539340 3400 3400 3400 3400 290
445 20250508 121000 286553340 3400 3400 3400 3400 0
446 20250508 120900 286553340 3400 3400 3400 3400 0
447 20250508 120800 286553340 3400 3400 3400 3400 2
448 20250508 120700 286546540 3425 3425 3425 3425 0
449 20250508 120600 286546540 3425 3425 3425 3425 28
450 20250508 120500 286450640 3425 3400 3425 3400 801
451 20250508 120400 283726965 3420 3420 3420 3420 0
452 20250508 120300 283726965 3420 3420 3420 3420 0
453 20250508 120200 283726965 3420 3420 3420 3420 11
454 20250508 120100 283689345 3420 3420 3420 3420 0
455 20250508 120000 283689345 3420 3420 3420 3420 0
456 20250508 115900 283689345 3420 3420 3420 3420 0
457 20250508 115800 283689345 3420 3420 3420 3420 0
458 20250508 115700 283689345 3420 3420 3420 3420 844
459 20250508 115600 280802865 3420 3420 3420 3420 0
460 20250508 115500 280802865 3420 3420 3420 3420 30
461 20250508 115400 280700265 3390 3390 3390 3390 0
462 20250508 115300 280700265 3390 3400 3400 3390 807
463 20250508 115200 277957395 3425 3425 3425 3425 0
464 20250508 115100 277957395 3425 3425 3425 3425 0
465 20250508 115000 277957395 3425 3425 3425 3425 0
466 20250508 114900 277957395 3425 3425 3425 3425 0
467 20250508 114800 277957395 3425 3425 3425 3425 0
468 20250508 114700 277957395 3425 3425 3425 3425 0
469 20250508 114600 277957395 3425 3425 3425 3425 807
470 20250508 114500 275193420 3400 3400 3400 3400 0
471 20250508 114400 275193420 3400 3400 3400 3400 1421
472 20250508 114300 270362020 3400 3400 3400 3400 679
473 20250508 114200 268053420 3400 3400 3400 3400 0
474 20250508 114100 268053420 3400 3415 3415 3400 373
475 20250508 114000 266784725 3415 3415 3415 3415 0
476 20250508 113900 266784725 3415 3425 3425 3415 58
477 20250508 113800 266586365 3425 3425 3425 3425 0
478 20250508 113700 266586365 3425 3425 3425 3425 0
479 20250508 113600 266586365 3425 3425 3425 3425 0
480 20250508 113500 266586365 3425 3425 3425 3425 1
481 20250508 113400 266582940 3400 3400 3400 3400 0
482 20250508 113300 266582940 3400 3400 3400 3400 1300
483 20250508 113200 262162940 3425 3425 3425 3425 0
484 20250508 113100 262162940 3425 3425 3425 3425 0
485 20250508 113000 262162940 3425 3425 3425 3425 0
486 20250508 112900 262162940 3425 3425 3425 3425 0
487 20250508 112800 262162940 3425 3425 3425 3425 0
488 20250508 112700 262162940 3425 3425 3425 3425 11
489 20250508 112600 262125265 3400 3415 3415 3400 859
490 20250508 112500 259202145 3415 3415 3415 3415 0
491 20250508 112400 259202145 3415 3415 3415 3415 0
492 20250508 112300 259202145 3415 3415 3415 3415 0
493 20250508 112200 259202145 3415 3415 3415 3415 0
494 20250508 112100 259202145 3415 3415 3415 3415 0
495 20250508 112000 259202145 3415 3415 3415 3415 0
496 20250508 111900 259202145 3415 3415 3415 3415 0
497 20250508 111800 259202145 3415 3415 3415 3415 0
498 20250508 111700 259202145 3415 3415 3415 3415 0
499 20250508 111600 259202145 3415 3415 3415 3415 280
500 20250508 111500 258245945 3420 3425 3425 3420 29
501 20250508 111400 258146630 3420 3420 3420 3420 349
502 20250508 111300 256953050 3415 3430 3430 3415 147
503 20250508 111200 256451030 3425 3425 3425 3425 1
504 20250508 111100 256447605 3430 3430 3430 3430 1
505 20250508 111000 256444175 3430 3430 3430 3430 3
506 20250508 110900 256433885 3430 3430 3430 3430 2
507 20250508 110800 256427025 3425 3420 3425 3420 433
508 20250508 110700 254946160 3430 3430 3430 3430 0
509 20250508 110600 254946160 3430 3430 3430 3430 0
510 20250508 110500 254946160 3430 3425 3430 3425 32
511 20250508 110400 254836555 3430 3430 3430 3430 0
512 20250508 110300 254836555 3430 3430 3430 3430 340
513 20250508 110200 253670355 3430 3430 3430 3430 0
514 20250508 110100 253670355 3430 3430 3430 3430 10
515 20250508 110000 253636055 3430 3430 3430 3430 377
516 20250508 105900 252342945 3420 3420 3420 3420 0
517 20250508 105800 252342945 3420 3420 3420 3420 0
518 20250508 105700 252342945 3420 3420 3420 3420 5
519 20250508 105600 252325845 3415 3415 3415 3415 0
520 20250508 105500 252325845 3415 3415 3415 3415 21
521 20250508 105400 252254130 3420 3425 3425 3420 847
522 20250508 105300 249354275 3440 3440 3440 3440 0
523 20250508 105200 249354275 3440 3440 3440 3440 0
524 20250508 105100 249354275 3440 3440 3440 3440 13
525 20250508 105000 249309555 3425 3425 3425 3425 146
526 20250508 104900 248809505 3425 3425 3425 3425 0
527 20250508 104800 248809505 3425 3425 3425 3425 0
528 20250508 104700 248809505 3425 3425 3425 3425 0
529 20250508 104600 248809505 3425 3430 3430 3425 1200
530 20250508 104500 244696435 3450 3450 3450 3450 10
531 20250508 104400 244661935 3445 3445 3445 3445 2
532 20250508 104300 244655045 3440 3440 3440 3440 0
533 20250508 104200 244655045 3440 3440 3440 3440 1000
534 20250508 104100 241215045 3450 3450 3450 3450 0
535 20250508 104000 241215045 3450 3450 3450 3450 0
536 20250508 103900 241215045 3450 3450 3450 3450 10
537 20250508 103800 241180545 3440 3440 3440 3440 66
538 20250508 103700 240953505 3440 3440 3440 3440 0
539 20250508 103600 240953505 3440 3440 3440 3440 151
540 20250508 103500 240434065 3460 3455 3460 3455 45
541 20250508 103400 240278370 3440 3445 3445 3435 2275
542 20250508 103300 232454260 3445 3450 3450 3445 858
543 20250508 103200 229494215 3460 3460 3460 3460 0
544 20250508 103100 229494215 3460 3460 3460 3460 0
545 20250508 103000 229494215 3460 3455 3465 3455 199
546 20250508 102900 228805700 3460 3460 3460 3460 0
547 20250508 102800 228805700 3460 3460 3460 3460 0
548 20250508 102700 228805700 3460 3460 3460 3460 10
549 20250508 102600 228771100 3460 3460 3460 3460 0
550 20250508 102500 228771100 3460 3460 3460 3460 0
551 20250508 102400 228771100 3460 3460 3460 3460 0
552 20250508 102300 228771100 3460 3460 3460 3460 300
553 20250508 102200 227733100 3485 3465 3485 3465 440
554 20250508 102100 226202535 3495 3495 3495 3495 0
555 20250508 102000 226202535 3495 3475 3495 3475 288
556 20250508 101900 225196000 3480 3480 3480 3480 10
557 20250508 101800 225161200 3485 3485 3485 3485 110
558 20250508 101700 224777850 3470 3465 3470 3465 2451
559 20250508 101600 216283570 3465 3465 3465 3465 0
560 20250508 101500 216283570 3465 3465 3465 3465 0
561 20250508 101400 216283570 3465 3460 3465 3460 110
562 20250508 101300 215902830 3445 3445 3445 3445 1010
563 20250508 101200 212423380 3435 3445 3445 3435 209
564 20250508 101100 211705355 3440 3440 3440 3440 150
565 20250508 101000 211189355 3445 3445 3445 3445 10
566 20250508 100900 211154905 3440 3435 3465 3435 794
567 20250508 100800 208422800 3440 3460 3460 3440 954
568 20250508 100700 205137775 3460 3460 3460 3460 70
569 20250508 100600 204895575 3460 3460 3460 3460 0
570 20250508 100500 204895575 3460 3460 3460 3460 20
571 20250508 100400 204826375 3460 3460 3460 3460 0
572 20250508 100300 204826375 3460 3460 3460 3460 10
573 20250508 100200 204791775 3440 3450 3450 3440 410
574 20250508 100100 203379215 3465 3465 3465 3465 2
575 20250508 100000 203372285 3470 3470 3470 3470 29
576 20250508 095900 203271655 3470 3465 3470 3465 243
577 20250508 095800 202429630 3465 3465 3465 3465 1
578 20250508 095700 202426165 3465 3465 3465 3465 10
579 20250508 095600 202391515 3440 3465 3475 3440 8809
580 20250508 095500 172018265 3485 3465 3485 3465 1539
581 20250508 095400 166685030 3460 3475 3475 3460 1336
582 20250508 095300 162054795 3490 3475 3490 3475 40
583 20250508 095200 161915630 3500 3500 3500 3500 0
584 20250508 095100 161915630 3500 3490 3500 3490 50
585 20250508 095000 161740855 3480 3480 3480 3480 60
586 20250508 094900 161532055 3480 3485 3485 3475 353
587 20250508 094800 160302940 3485 3485 3485 3485 10
588 20250508 094700 160268090 3505 3500 3505 3500 100
589 20250508 094600 159918020 3500 3500 3500 3500 0
590 20250508 094500 159918020 3500 3500 3500 3500 4
591 20250508 094400 159904020 3500 3500 3500 3500 0
592 20250508 094300 159904020 3500 3500 3500 3500 17
593 20250508 094200 159844520 3500 3500 3500 3500 42
594 20250508 094100 159697520 3490 3515 3520 3490 219
595 20250508 094000 158930605 3510 3510 3510 3510 2
596 20250508 093900 158923585 3495 3495 3495 3495 119
597 20250508 093800 158507680 3495 3495 3495 3495 50
598 20250508 093700 158332930 3495 3495 3495 3495 0
599 20250508 093600 158332930 3495 3495 3495 3495 2
600 20250508 093500 158325940 3500 3480 3500 3480 382
601 20250508 093400 156994580 3500 3500 3500 3500 0
602 20250508 093300 156994580 3500 3500 3500 3485 3150
603 20250508 093200 146015080 3500 3500 3500 3500 70
604 20250508 093100 145770080 3515 3495 3515 3495 100
605 20250508 093000 145419780 3495 3490 3495 3485 106
606 20250508 092900 145049890 3515 3515 3515 3515 0
607 20250508 092800 145049890 3515 3495 3515 3485 225
608 20250508 092700 144263705 3490 3495 3515 3490 1057
609 20250508 092600 140570410 3495 3520 3520 3495 359
610 20250508 092500 139314710 3525 3500 3525 3500 333
611 20250508 092400 138146435 3525 3530 3535 3500 3490
612 20250508 092300 125905405 3530 3530 3550 3525 762
613 20250508 092200 123212900 3525 3510 3525 3500 1087
614 20250508 092100 119386900 3510 3525 3525 3495 572
615 20250508 092000 117385345 3525 3510 3525 3510 50
616 20250508 091900 117209355 3510 3520 3540 3510 496
617 20250508 091800 115463575 3545 3545 3545 3520 1601
618 20250508 091700 109799335 3550 3530 3680 3530 19867
619 20250508 091600 38545655 3530 3515 3530 3515 639
620 20250508 091500 36296015 3515 3485 3515 3485 1234
621 20250508 091400 31977315 3505 3505 3505 3505 337
622 20250508 091300 30796130 3505 3505 3505 3505 10
623 20250508 091200 30761080 3500 3495 3500 3495 1100
624 20250508 091100 26911290 3500 3500 3500 3500 0
625 20250508 091000 26911290 3500 3500 3500 3500 7
626 20250508 090900 26886790 3500 3500 3500 3500 10
627 20250508 090800 26851790 3465 3490 3490 3465 2600
628 20250508 090700 17841040 3490 3490 3490 3490 0
629 20250508 090600 17841040 3490 3495 3495 3470 545
630 20250508 090500 15938015 3490 3500 3500 3490 1112
631 20250508 090400 12047135 3490 3500 3500 3490 632
632 20250508 090300 9837755 3520 3470 3520 3470 1301
633 20250508 090200 5306265 3470 3500 3500 3470 516
634 20250508 090100 3508355 3505 3520 3545 3505 818
635 20250508 090000 623615 3510 3465 3510 3465 179