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

646
086060/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,646 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194400,83149365,3475,3475,3475,3475,449
20250508,194300,83149365,3475,3475,3475,3475,0
20250508,194200,83149365,3475,3475,3475,3475,0
20250508,194100,83149365,3475,3475,3475,3475,0
20250508,194000,83149365,3475,3475,3475,3475,0
20250508,193900,83149365,3475,3475,3475,3475,0
20250508,193800,83149365,3475,3475,3475,3475,0
20250508,193700,83149365,3475,3475,3475,3475,0
20250508,193600,83149365,3475,3475,3475,3475,0
20250508,193500,83149365,3475,3475,3475,3475,0
20250508,193400,83149365,3475,3475,3475,3475,0
20250508,193300,83149365,3475,3475,3475,3475,0
20250508,193200,83149365,3475,3475,3475,3475,0
20250508,193100,83149365,3475,3475,3475,3475,0
20250508,193000,83149365,3475,3475,3475,3475,0
20250508,192900,83149365,3475,3475,3475,3475,0
20250508,192800,83149365,3475,3475,3475,3475,0
20250508,192700,83149365,3475,3475,3475,3475,0
20250508,192600,83149365,3475,3475,3475,3475,0
20250508,192500,83149365,3475,3475,3475,3475,0
20250508,192400,83149365,3475,3475,3475,3475,0
20250508,192300,83149365,3475,3475,3475,3475,0
20250508,192200,83149365,3475,3475,3475,3475,0
20250508,192100,83149365,3475,3475,3475,3475,0
20250508,192000,83149365,3475,3475,3475,3475,0
20250508,191900,83149365,3475,3475,3475,3475,0
20250508,191800,83149365,3475,3475,3475,3475,0
20250508,191700,83149365,3475,3475,3475,3475,0
20250508,191600,83149365,3475,3475,3475,3475,0
20250508,191500,83149365,3475,3475,3475,3475,0
20250508,191400,83149365,3475,3475,3475,3475,449
20250508,191300,83149365,3475,3475,3475,3475,0
20250508,191200,83149365,3475,3475,3475,3475,0
20250508,191100,83149365,3475,3475,3475,3475,0
20250508,191000,83149365,3475,3475,3475,3475,0
20250508,190900,83149365,3475,3475,3475,3475,0
20250508,190800,83149365,3475,3475,3475,3475,0
20250508,190700,83149365,3475,3475,3475,3475,0
20250508,190600,83149365,3475,3475,3475,3475,0
20250508,190500,83149365,3475,3475,3475,3475,0
20250508,190400,83149365,3475,3475,3475,3475,0
20250508,190300,83149365,3475,3475,3475,3475,0
20250508,190200,83149365,3475,3475,3475,3475,0
20250508,190100,83149365,3475,3475,3475,3475,0
20250508,190000,83149365,3475,3475,3475,3475,0
20250508,185900,83149365,3475,3475,3475,3475,0
20250508,185800,83149365,3475,3475,3475,3475,0
20250508,185700,83149365,3475,3475,3475,3475,0
20250508,185600,83149365,3475,3475,3475,3475,0
20250508,185500,83149365,3475,3475,3475,3475,0
20250508,185400,83149365,3475,3475,3475,3475,0
20250508,185300,83149365,3475,3475,3475,3475,0
20250508,185200,83149365,3475,3475,3475,3475,0
20250508,185100,83149365,3475,3475,3475,3475,0
20250508,185000,83149365,3475,3475,3475,3475,0
20250508,184900,83149365,3475,3475,3475,3475,0
20250508,184800,83149365,3475,3475,3475,3475,0
20250508,184700,83149365,3475,3475,3475,3475,0
20250508,184600,83149365,3475,3475,3475,3475,0
20250508,184500,83149365,3475,3475,3475,3475,0
20250508,184400,83149365,3475,3475,3475,3475,449
20250508,184300,83149365,3475,3475,3475,3475,0
20250508,184200,83149365,3475,3475,3475,3475,0
20250508,184100,83149365,3475,3475,3475,3475,0
20250508,184000,83149365,3475,3475,3475,3475,0
20250508,183900,83149365,3475,3475,3475,3475,0
20250508,183800,83149365,3475,3475,3475,3475,0
20250508,183700,83149365,3475,3475,3475,3475,0
20250508,183600,83149365,3475,3475,3475,3475,0
20250508,183500,83149365,3475,3475,3475,3475,0
20250508,183400,83149365,3475,3475,3475,3475,0
20250508,183300,83149365,3475,3475,3475,3475,0
20250508,183200,83149365,3475,3475,3475,3475,0
20250508,183100,83149365,3475,3475,3475,3475,0
20250508,183000,83149365,3475,3475,3475,3475,0
20250508,182900,83149365,3475,3475,3475,3475,0
20250508,182800,83149365,3475,3475,3475,3475,0
20250508,182700,83149365,3475,3475,3475,3475,0
20250508,182600,83149365,3475,3475,3475,3475,0
20250508,182500,83149365,3475,3475,3475,3475,0
20250508,182400,83149365,3475,3475,3475,3475,0
20250508,182300,83149365,3475,3475,3475,3475,0
20250508,182200,83149365,3475,3475,3475,3475,0
20250508,182100,83149365,3475,3475,3475,3475,0
20250508,182000,83149365,3475,3475,3475,3475,0
20250508,181900,83149365,3475,3475,3475,3475,0
20250508,181800,83149365,3475,3475,3475,3475,0
20250508,181700,83149365,3475,3475,3475,3475,0
20250508,181600,83149365,3475,3475,3475,3475,0
20250508,181500,83149365,3475,3475,3475,3475,0
20250508,181400,83149365,3475,3475,3475,3475,449
20250508,181300,83149365,3475,3475,3475,3475,0
20250508,181200,83149365,3475,3475,3475,3475,0
20250508,181100,83149365,3475,3475,3475,3475,0
20250508,181000,83149365,3475,3475,3475,3475,0
20250508,180900,83149365,3475,3475,3475,3475,0
20250508,180800,83149365,3475,3475,3475,3475,0
20250508,180700,83149365,3475,3475,3475,3475,0
20250508,180600,83149365,3475,3475,3475,3475,0
20250508,180500,83149365,3475,3475,3475,3475,0
20250508,180400,83149365,3475,3475,3475,3475,0
20250508,180300,83149365,3475,3475,3475,3475,0
20250508,180200,83149365,3475,3475,3475,3475,0
20250508,180100,83149365,3475,3475,3475,3475,0
20250508,180000,83149365,3475,3475,3475,3475,0
20250508,175900,83149365,3475,3475,3475,3475,0
20250508,175800,83149365,3475,3475,3475,3475,0
20250508,175700,83149365,3475,3475,3475,3475,0
20250508,175600,83149365,3475,3475,3475,3475,0
20250508,175500,83149365,3475,3475,3475,3475,0
20250508,175400,83149365,3475,3475,3475,3475,0
20250508,175300,83149365,3475,3475,3475,3475,0
20250508,175200,83149365,3475,3475,3475,3475,0
20250508,175100,83149365,3475,3475,3475,3475,0
20250508,175000,83149365,3475,3475,3475,3475,0
20250508,174900,83149365,3475,3475,3475,3475,0
20250508,174800,83149365,3475,3475,3475,3475,0
20250508,174700,83149365,3475,3475,3475,3475,0
20250508,174600,83149365,3475,3475,3475,3475,0
20250508,174500,83149365,3475,3475,3475,3475,0
20250508,174400,83149365,3475,3475,3475,3475,449
20250508,174300,83149365,3475,3475,3475,3475,0
20250508,174200,83149365,3475,3475,3475,3475,0
20250508,174100,83149365,3475,3475,3475,3475,0
20250508,174000,83149365,3475,3475,3475,3475,0
20250508,173900,83149365,3475,3475,3475,3475,0
20250508,173800,83149365,3475,3475,3475,3475,0
20250508,173700,83149365,3475,3475,3475,3475,0
20250508,173600,83149365,3475,3475,3475,3475,0
20250508,173500,83149365,3475,3475,3475,3475,0
20250508,173400,83149365,3475,3475,3475,3475,0
20250508,173300,83149365,3475,3475,3475,3475,0
20250508,173200,83149365,3475,3475,3475,3475,0
20250508,173100,83149365,3475,3475,3475,3475,0
20250508,173000,83149365,3475,3475,3475,3475,0
20250508,172900,83149365,3475,3475,3475,3475,0
20250508,172800,83149365,3475,3475,3475,3475,0
20250508,172700,83149365,3475,3475,3475,3475,0
20250508,172600,83149365,3475,3475,3475,3475,0
20250508,172500,83149365,3475,3475,3475,3475,0
20250508,172400,83149365,3475,3475,3475,3475,0
20250508,172300,83149365,3475,3475,3475,3475,0
20250508,172200,83149365,3475,3475,3475,3475,0
20250508,172100,83149365,3475,3475,3475,3475,0
20250508,172000,83149365,3475,3475,3475,3475,0
20250508,171900,83149365,3475,3475,3475,3475,0
20250508,171800,83149365,3475,3475,3475,3475,0
20250508,171700,83149365,3475,3475,3475,3475,0
20250508,171600,83149365,3475,3475,3475,3475,0
20250508,171500,83149365,3475,3475,3475,3475,0
20250508,171400,83149365,3475,3475,3475,3475,449
20250508,171300,83149365,3475,3475,3475,3475,0
20250508,171200,83149365,3475,3475,3475,3475,0
20250508,171100,83149365,3475,3475,3475,3475,0
20250508,171000,83149365,3475,3475,3475,3475,0
20250508,170900,83149365,3475,3475,3475,3475,0
20250508,170800,83149365,3475,3475,3475,3475,0
20250508,170700,83149365,3475,3475,3475,3475,0
20250508,170600,83149365,3475,3475,3475,3475,0
20250508,170500,83149365,3475,3475,3475,3475,0
20250508,170400,83149365,3475,3475,3475,3475,0
20250508,170300,83149365,3475,3475,3475,3475,0
20250508,170200,83149365,3475,3475,3475,3475,0
20250508,170100,83149365,3475,3475,3475,3475,0
20250508,170000,83149365,3475,3475,3475,3475,0
20250508,165900,83149365,3475,3475,3475,3475,0
20250508,165800,83149365,3475,3475,3475,3475,0
20250508,165700,83149365,3475,3475,3475,3475,0
20250508,165600,83149365,3475,3475,3475,3475,0
20250508,165500,83149365,3475,3475,3475,3475,0
20250508,165400,83149365,3475,3475,3475,3475,0
20250508,165300,83149365,3475,3475,3475,3475,0
20250508,165200,83149365,3475,3475,3475,3475,0
20250508,165100,83149365,3475,3475,3475,3475,0
20250508,165000,83149365,3475,3475,3475,3475,0
20250508,164900,83149365,3475,3475,3475,3475,0
20250508,164800,83149365,3475,3475,3475,3475,0
20250508,164700,83149365,3475,3475,3475,3475,0
20250508,164600,83149365,3475,3475,3475,3475,0
20250508,164500,83149365,3475,3475,3475,3475,0
20250508,164400,83149365,3475,3475,3475,3475,449
20250508,164300,83149365,3475,3475,3475,3475,0
20250508,164200,83149365,3475,3475,3475,3475,0
20250508,164100,83149365,3475,3475,3475,3475,0
20250508,164000,83149365,3475,3475,3475,3475,0
20250508,163900,83149365,3475,3475,3475,3475,0
20250508,163800,83149365,3475,3475,3475,3475,0
20250508,163700,83149365,3475,3475,3475,3475,0
20250508,163600,83149365,3475,3475,3475,3475,0
20250508,163500,83149365,3475,3475,3475,3475,0
20250508,163400,83149365,3475,3475,3475,3475,0
20250508,163300,83149365,3475,3475,3475,3475,0
20250508,163200,83149365,3475,3475,3475,3475,0
20250508,163100,83149365,3475,3475,3475,3475,0
20250508,163000,83149365,3475,3475,3475,3475,0
20250508,162900,83149365,3475,3475,3475,3475,0
20250508,162800,83149365,3475,3475,3475,3475,0
20250508,162700,83149365,3475,3475,3475,3475,0
20250508,162600,83149365,3475,3475,3475,3475,0
20250508,162500,83149365,3475,3475,3475,3475,0
20250508,162400,83149365,3475,3475,3475,3475,0
20250508,162300,83149365,3475,3475,3475,3475,0
20250508,162200,83149365,3475,3475,3475,3475,0
20250508,162100,83149365,3475,3475,3475,3475,0
20250508,162000,83149365,3475,3475,3475,3475,0
20250508,161900,83149365,3475,3475,3475,3475,0
20250508,161800,83149365,3475,3475,3475,3475,0
20250508,161700,83149365,3475,3475,3475,3475,0
20250508,161600,83149365,3475,3475,3475,3475,0
20250508,161500,83149365,3475,3475,3475,3475,0
20250508,161400,83149365,3475,3475,3475,3475,449
20250508,161300,83149365,3475,3475,3475,3475,0
20250508,161200,83149365,3475,3475,3475,3475,0
20250508,161100,83149365,3475,3475,3475,3475,0
20250508,161000,83149365,3475,3475,3475,3475,0
20250508,160900,83149365,3475,3475,3475,3475,0
20250508,160800,83149365,3475,3475,3475,3475,0
20250508,160700,83149365,3475,3475,3475,3475,0
20250508,160600,83149365,3475,3475,3475,3475,0
20250508,160500,83149365,3475,3475,3475,3475,0
20250508,160400,83149365,3475,3475,3475,3475,0
20250508,160300,83149365,3475,3475,3475,3475,0
20250508,160200,83149365,3475,3475,3475,3475,0
20250508,160100,83149365,3475,3475,3475,3475,0
20250508,160000,83149365,3475,3475,3475,3475,0
20250508,155900,83149365,3475,3475,3475,3475,0
20250508,155800,83149365,3475,3475,3475,3475,0
20250508,155700,83149365,3475,3475,3475,3475,0
20250508,155600,83149365,3475,3475,3475,3475,0
20250508,155500,83149365,3475,3475,3475,3475,0
20250508,155400,83149365,3475,3475,3475,3475,0
20250508,155300,83149365,3475,3475,3475,3475,0
20250508,155200,83149365,3475,3475,3475,3475,0
20250508,155100,83149365,3475,3475,3475,3475,0
20250508,155000,83149365,3475,3475,3475,3475,0
20250508,154900,83149365,3475,3475,3475,3475,0
20250508,154800,83149365,3475,3475,3475,3475,0
20250508,154700,83149365,3475,3475,3475,3475,0
20250508,154600,83149365,3475,3475,3475,3475,0
20250508,154500,83149365,3475,3475,3475,3475,0
20250508,154400,83149365,3475,3475,3475,3475,449
20250508,154300,83149365,3475,3475,3475,3475,0
20250508,154200,83149365,3475,3475,3475,3475,0
20250508,154100,83149365,3475,3475,3475,3475,0
20250508,154000,83149365,3475,3475,3475,3475,0
20250508,153900,83149365,3475,3475,3475,3475,0
20250508,153800,83149365,3475,3475,3475,3475,0
20250508,153700,83149365,3475,3475,3475,3475,0
20250508,153600,83149365,3475,3475,3475,3475,0
20250508,153500,83149365,3475,3475,3475,3475,0
20250508,153400,83149365,3475,3475,3475,3475,0
20250508,153300,83149365,3475,3475,3475,3475,0
20250508,153200,83149365,3475,3475,3475,3475,0
20250508,153100,83149365,3475,3475,3475,3475,0
20250508,153000,83149365,3475,3475,3475,3475,449
20250508,152900,81589090,3465,3465,3465,3465,0
20250508,152800,81589090,3465,3465,3465,3465,0
20250508,152700,81589090,3465,3465,3465,3465,0
20250508,152600,81589090,3465,3465,3465,3465,0
20250508,152500,81589090,3465,3465,3465,3465,0
20250508,152400,81589090,3465,3465,3465,3465,0
20250508,152300,81589090,3465,3465,3465,3465,0
20250508,152200,81589090,3465,3465,3465,3465,0
20250508,152100,81589090,3465,3465,3465,3465,0
20250508,152000,81589090,3465,3465,3465,3465,0
20250508,151900,81589090,3465,3475,3475,3465,127
20250508,151800,81148035,3465,3465,3465,3465,0
20250508,151700,81148035,3465,3465,3465,3465,99
20250508,151600,80805000,3465,3465,3465,3465,0
20250508,151500,80805000,3465,3465,3465,3465,0
20250508,151400,80805000,3465,3465,3465,3465,0
20250508,151300,80805000,3465,3470,3470,3465,326
20250508,151200,79675380,3465,3465,3465,3465,0
20250508,151100,79675380,3465,3465,3465,3465,0
20250508,151000,79675380,3465,3465,3465,3465,0
20250508,150900,79675380,3465,3465,3465,3465,0
20250508,150800,79675380,3465,3470,3470,3465,400
20250508,150700,78289295,3480,3480,3480,3480,762
20250508,150600,75637535,3465,3465,3465,3465,0
20250508,150500,75637535,3465,3465,3465,3465,287
20250508,150400,74643080,3465,3465,3465,3465,6
20250508,150300,74622290,3465,3465,3465,3465,0
20250508,150200,74622290,3465,3465,3465,3465,0
20250508,150100,74622290,3465,3465,3465,3465,0
20250508,150000,74622290,3465,3465,3465,3465,0
20250508,145900,74622290,3465,3465,3465,3465,0
20250508,145800,74622290,3465,3465,3465,3465,0
20250508,145700,74622290,3465,3465,3465,3465,0
20250508,145600,74622290,3465,3465,3465,3465,0
20250508,145500,74622290,3465,3465,3465,3465,0
20250508,145400,74622290,3465,3465,3465,3465,400
20250508,145300,73236290,3465,3465,3465,3465,0
20250508,145200,73236290,3465,3465,3465,3465,0
20250508,145100,73236290,3465,3465,3465,3465,0
20250508,145000,73236290,3465,3465,3465,3465,0
20250508,144900,73236290,3465,3465,3465,3465,0
20250508,144800,73236290,3465,3465,3465,3465,0
20250508,144700,73236290,3465,3465,3465,3465,100
20250508,144600,72889790,3465,3465,3465,3465,0
20250508,144500,72889790,3465,3470,3470,3465,170
20250508,144400,72300715,3465,3465,3465,3465,0
20250508,144300,72300715,3465,3465,3465,3465,0
20250508,144200,72300715,3465,3465,3465,3465,0
20250508,144100,72300715,3465,3465,3465,3465,33
20250508,144000,72186370,3470,3470,3470,3470,567
20250508,143900,70218880,3470,3470,3470,3470,0
20250508,143800,70218880,3470,3470,3470,3470,300
20250508,143700,69177880,3470,3470,3470,3470,0
20250508,143600,69177880,3470,3470,3470,3470,0
20250508,143500,69177880,3470,3470,3470,3470,0
20250508,143400,69177880,3470,3470,3470,3470,0
20250508,143300,69177880,3470,3470,3470,3470,0
20250508,143200,69177880,3470,3470,3470,3470,0
20250508,143100,69177880,3470,3470,3470,3470,0
20250508,143000,69177880,3470,3470,3470,3470,0
20250508,142900,69177880,3470,3470,3470,3470,0
20250508,142800,69177880,3470,3470,3470,3470,0
20250508,142700,69177880,3470,3470,3470,3470,0
20250508,142600,69177880,3470,3470,3470,3470,0
20250508,142500,69177880,3470,3470,3470,3470,0
20250508,142400,69177880,3470,3470,3470,3470,0
20250508,142300,69177880,3470,3470,3470,3470,0
20250508,142200,69177880,3470,3470,3470,3470,0
20250508,142100,69177880,3470,3470,3470,3470,0
20250508,142000,69177880,3470,3470,3470,3470,0
20250508,141900,69177880,3470,3470,3470,3470,0
20250508,141800,69177880,3470,3470,3470,3470,0
20250508,141700,69177880,3470,3470,3470,3470,0
20250508,141600,69177880,3470,3470,3470,3470,0
20250508,141500,69177880,3470,3470,3470,3470,0
20250508,141400,69177880,3470,3470,3470,3470,0
20250508,141300,69177880,3470,3470,3470,3470,0
20250508,141200,69177880,3470,3470,3470,3470,0
20250508,141100,69177880,3470,3470,3470,3470,0
20250508,141000,69177880,3470,3470,3470,3470,0
20250508,140900,69177880,3470,3470,3470,3470,0
20250508,140800,69177880,3470,3470,3470,3470,0
20250508,140700,69177880,3470,3480,3480,3470,283
20250508,140600,68194390,3485,3485,3485,3485,0
20250508,140500,68194390,3485,3485,3485,3485,0
20250508,140400,68194390,3485,3485,3485,3485,15
20250508,140300,68142115,3485,3485,3485,3485,0
20250508,140200,68142115,3485,3485,3485,3485,1
20250508,140100,68138630,3485,3485,3485,3485,22
20250508,140000,68061960,3480,3480,3480,3480,21
20250508,135900,67988880,3480,3480,3480,3480,0
20250508,135800,67988880,3480,3480,3480,3480,0
20250508,135700,67988880,3480,3480,3480,3480,68
20250508,135600,67752240,3480,3480,3480,3480,46
20250508,135500,67592160,3480,3480,3480,3480,0
20250508,135400,67592160,3480,3480,3480,3480,0
20250508,135300,67592160,3480,3480,3480,3480,0
20250508,135200,67592160,3480,3480,3480,3480,0
20250508,135100,67592160,3480,3480,3480,3480,0
20250508,135000,67592160,3480,3480,3480,3480,0
20250508,134900,67592160,3480,3480,3480,3480,0
20250508,134800,67592160,3480,3480,3480,3480,0
20250508,134700,67592160,3480,3485,3485,3480,4
20250508,134600,67578230,3485,3485,3485,3485,0
20250508,134500,67578230,3485,3485,3485,3485,0
20250508,134400,67578230,3485,3485,3485,3485,0
20250508,134300,67578230,3485,3485,3485,3485,0
20250508,134200,67578230,3485,3485,3485,3485,26
20250508,134100,67487620,3480,3480,3480,3480,0
20250508,134000,67487620,3480,3480,3480,3480,0
20250508,133900,67487620,3480,3480,3480,3480,0
20250508,133800,67487620,3480,3480,3480,3480,0
20250508,133700,67487620,3480,3480,3480,3480,0
20250508,133600,67487620,3480,3480,3480,3480,0
20250508,133500,67487620,3480,3480,3480,3480,91
20250508,133400,67170940,3480,3480,3480,3480,0
20250508,133300,67170940,3480,3480,3480,3480,0
20250508,133200,67170940,3480,3480,3480,3480,1
20250508,133100,67167460,3470,3470,3470,3470,0
20250508,133000,67167460,3470,3470,3470,3470,0
20250508,132900,67167460,3470,3475,3475,3470,907
20250508,132800,64016115,3475,3475,3475,3475,0
20250508,132700,64016115,3475,3475,3475,3475,6
20250508,132600,63995265,3475,3475,3475,3475,0
20250508,132500,63995265,3475,3475,3475,3475,0
20250508,132400,63995265,3475,3475,3475,3475,120
20250508,132300,63578265,3470,3470,3470,3470,0
20250508,132200,63578265,3470,3470,3470,3470,4
20250508,132100,63564385,3470,3470,3470,3470,0
20250508,132000,63564385,3470,3470,3470,3470,0
20250508,131900,63564385,3470,3470,3470,3470,0
20250508,131800,63564385,3470,3470,3470,3470,0
20250508,131700,63564385,3470,3470,3470,3470,0
20250508,131600,63564385,3470,3470,3470,3470,0
20250508,131500,63564385,3470,3470,3470,3470,0
20250508,131400,63564385,3470,3470,3470,3470,0
20250508,131300,63564385,3470,3470,3470,3470,200
20250508,131200,62870385,3470,3470,3470,3470,200
20250508,131100,62176385,3475,3475,3475,3475,0
20250508,131000,62176385,3475,3475,3475,3475,0
20250508,130900,62176385,3475,3475,3475,3475,0
20250508,130800,62176385,3475,3475,3475,3475,0
20250508,130700,62176385,3475,3475,3475,3475,529
20250508,130600,60338110,3470,3470,3470,3470,0
20250508,130500,60338110,3470,3470,3470,3470,0
20250508,130400,60338110,3470,3470,3470,3470,0
20250508,130300,60338110,3470,3470,3470,3470,0
20250508,130200,60338110,3470,3470,3470,3470,0
20250508,130100,60338110,3470,3470,3470,3470,0
20250508,130000,60338110,3470,3470,3470,3470,0
20250508,125900,60338110,3470,3470,3470,3470,4
20250508,125800,60324230,3475,3480,3480,3475,2005
20250508,125700,53356845,3480,3480,3480,3480,0
20250508,125600,53356845,3480,3480,3480,3480,0
20250508,125500,53356845,3480,3480,3480,3480,0
20250508,125400,53356845,3480,3480,3480,3480,0
20250508,125300,53356845,3480,3480,3480,3480,0
20250508,125200,53356845,3480,3480,3480,3480,0
20250508,125100,53356845,3480,3480,3480,3480,0
20250508,125000,53356845,3480,3480,3480,3480,0
20250508,124900,53356845,3480,3480,3480,3480,0
20250508,124800,53356845,3480,3480,3480,3480,0
20250508,124700,53356845,3480,3480,3480,3480,0
20250508,124600,53356845,3480,3480,3480,3480,0
20250508,124500,53356845,3480,3480,3480,3480,500
20250508,124400,51616845,3480,3480,3480,3480,0
20250508,124300,51616845,3480,3480,3480,3480,0
20250508,124200,51616845,3480,3480,3480,3480,496
20250508,124100,49890765,3485,3485,3485,3485,4
20250508,124000,49876825,3490,3490,3490,3490,0
20250508,123900,49876825,3490,3490,3490,3490,0
20250508,123800,49876825,3490,3490,3490,3490,0
20250508,123700,49876825,3490,3490,3490,3490,0
20250508,123600,49876825,3490,3490,3490,3490,2
20250508,123500,49869845,3485,3485,3485,3485,2
20250508,123400,49862875,3495,3495,3495,3495,0
20250508,123300,49862875,3495,3495,3495,3495,0
20250508,123200,49862875,3495,3495,3495,3495,0
20250508,123100,49862875,3495,3495,3495,3495,0
20250508,123000,49862875,3495,3495,3495,3495,0
20250508,122900,49862875,3495,3495,3495,3495,0
20250508,122800,49862875,3495,3485,3495,3485,50
20250508,122700,49688580,3480,3480,3480,3480,0
20250508,122600,49688580,3480,3480,3480,3480,0
20250508,122500,49688580,3480,3480,3480,3480,0
20250508,122400,49688580,3480,3480,3480,3480,0
20250508,122300,49688580,3480,3480,3480,3480,0
20250508,122200,49688580,3480,3480,3480,3480,0
20250508,122100,49688580,3480,3480,3480,3480,0
20250508,122000,49688580,3480,3480,3480,3480,800
20250508,121900,46904580,3485,3485,3485,3485,0
20250508,121800,46904580,3485,3485,3485,3485,0
20250508,121700,46904580,3485,3485,3485,3485,0
20250508,121600,46904580,3485,3485,3485,3485,55
20250508,121500,46712905,3485,3485,3485,3485,0
20250508,121400,46712905,3485,3485,3485,3485,0
20250508,121300,46712905,3485,3485,3485,3485,0
20250508,121200,46712905,3485,3485,3485,3485,0
20250508,121100,46712905,3485,3485,3485,3485,0
20250508,121000,46712905,3485,3485,3485,3485,0
20250508,120900,46712905,3485,3485,3485,3485,0
20250508,120800,46712905,3485,3485,3485,3485,0
20250508,120700,46712905,3485,3485,3485,3485,0
20250508,120600,46712905,3485,3485,3485,3485,0
20250508,120500,46712905,3485,3485,3485,3485,0
20250508,120400,46712905,3485,3485,3485,3485,0
20250508,120300,46712905,3485,3485,3485,3485,0
20250508,120200,46712905,3485,3485,3485,3485,0
20250508,120100,46712905,3485,3485,3485,3485,0
20250508,120000,46712905,3485,3485,3485,3485,0
20250508,115900,46712905,3485,3485,3485,3485,0
20250508,115800,46712905,3485,3485,3485,3485,0
20250508,115700,46712905,3485,3485,3485,3485,0
20250508,115600,46712905,3485,3485,3485,3485,0
20250508,115500,46712905,3485,3485,3485,3485,0
20250508,115400,46712905,3485,3485,3485,3485,0
20250508,115300,46712905,3485,3485,3485,3485,0
20250508,115200,46712905,3485,3485,3485,3485,20
20250508,115100,46643205,3495,3495,3495,3495,0
20250508,115000,46643205,3495,3495,3495,3495,0
20250508,114900,46643205,3495,3495,3495,3495,0
20250508,114800,46643205,3495,3495,3495,3495,0
20250508,114700,46643205,3495,3495,3495,3495,0
20250508,114600,46643205,3495,3495,3495,3495,0
20250508,114500,46643205,3495,3495,3495,3495,0
20250508,114400,46643205,3495,3495,3495,3495,0
20250508,114300,46643205,3495,3495,3495,3495,0
20250508,114200,46643205,3495,3495,3495,3495,0
20250508,114100,46643205,3495,3495,3495,3495,2
20250508,114000,46636215,3495,3495,3495,3495,0
20250508,113900,46636215,3495,3495,3495,3495,0
20250508,113800,46636215,3495,3495,3495,3495,0
20250508,113700,46636215,3495,3495,3495,3495,0
20250508,113600,46636215,3495,3495,3495,3495,0
20250508,113500,46636215,3495,3495,3495,3495,0
20250508,113400,46636215,3495,3495,3495,3495,0
20250508,113300,46636215,3495,3495,3495,3495,0
20250508,113200,46636215,3495,3495,3495,3495,0
20250508,113100,46636215,3495,3495,3495,3495,0
20250508,113000,46636215,3495,3495,3495,3495,0
20250508,112900,46636215,3495,3495,3495,3495,0
20250508,112800,46636215,3495,3495,3495,3495,0
20250508,112700,46636215,3495,3495,3495,3495,0
20250508,112600,46636215,3495,3495,3495,3495,0
20250508,112500,46636215,3495,3495,3495,3495,0
20250508,112400,46636215,3495,3495,3495,3495,0
20250508,112300,46636215,3495,3495,3495,3495,0
20250508,112200,46636215,3495,3495,3495,3495,0
20250508,112100,46636215,3495,3495,3495,3495,0
20250508,112000,46636215,3495,3495,3495,3495,0
20250508,111900,46636215,3495,3495,3495,3495,0
20250508,111800,46636215,3495,3495,3495,3495,22
20250508,111700,46559325,3480,3480,3480,3480,0
20250508,111600,46559325,3480,3480,3480,3480,0
20250508,111500,46559325,3480,3480,3480,3480,0
20250508,111400,46559325,3480,3480,3480,3480,0
20250508,111300,46559325,3480,3480,3480,3480,0
20250508,111200,46559325,3480,3480,3480,3480,0
20250508,111100,46559325,3480,3480,3480,3480,0
20250508,111000,46559325,3480,3480,3480,3480,0
20250508,110900,46559325,3480,3480,3480,3480,1
20250508,110800,46555845,3480,3480,3480,3480,0
20250508,110700,46555845,3480,3480,3480,3480,0
20250508,110600,46555845,3480,3480,3480,3480,0
20250508,110500,46555845,3480,3480,3480,3480,0
20250508,110400,46555845,3480,3490,3490,3480,300
20250508,110300,45510345,3495,3495,3495,3495,71
20250508,110200,45262200,3495,3495,3495,3495,0
20250508,110100,45262200,3495,3495,3495,3495,0
20250508,110000,45262200,3495,3495,3495,3495,0
20250508,105900,45262200,3495,3495,3495,3495,0
20250508,105800,45262200,3495,3495,3495,3490,339
20250508,105700,44078285,3495,3495,3495,3495,176
20250508,105600,43463165,3490,3490,3490,3490,0
20250508,105500,43463165,3490,3490,3490,3490,0
20250508,105400,43463165,3490,3490,3490,3490,38
20250508,105300,43330545,3490,3490,3490,3490,68
20250508,105200,43093225,3490,3490,3490,3490,37
20250508,105100,42964095,3480,3480,3480,3480,0
20250508,105000,42964095,3480,3480,3480,3480,0
20250508,104900,42964095,3480,3480,3480,3480,0
20250508,104800,42964095,3480,3480,3480,3480,0
20250508,104700,42964095,3480,3480,3480,3480,0
20250508,104600,42964095,3480,3480,3480,3480,574
20250508,104500,40966575,3480,3480,3480,3480,0
20250508,104400,40966575,3480,3480,3480,3480,0
20250508,104300,40966575,3480,3480,3480,3480,0
20250508,104200,40966575,3480,3480,3480,3480,253
20250508,104100,40086135,3480,3480,3480,3480,0
20250508,104000,40086135,3480,3480,3480,3480,12
20250508,103900,40044375,3485,3485,3485,3485,22
20250508,103800,39967705,3485,3485,3485,3485,0
20250508,103700,39967705,3485,3485,3485,3485,0
20250508,103600,39967705,3485,3485,3485,3485,0
20250508,103500,39967705,3485,3485,3485,3485,1
20250508,103400,39964220,3485,3485,3485,3485,0
20250508,103300,39964220,3485,3485,3485,3485,0
20250508,103200,39964220,3485,3485,3485,3485,11
20250508,103100,39925885,3485,3485,3485,3485,0
20250508,103000,39925885,3485,3485,3485,3485,0
20250508,102900,39925885,3485,3485,3485,3485,0
20250508,102800,39925885,3485,3485,3485,3485,0
20250508,102700,39925885,3485,3485,3485,3485,0
20250508,102600,39925885,3485,3485,3485,3485,0
20250508,102500,39925885,3485,3485,3485,3485,0
20250508,102400,39925885,3485,3485,3485,3485,0
20250508,102300,39925885,3485,3485,3485,3485,0
20250508,102200,39925885,3485,3485,3485,3485,0
20250508,102100,39925885,3485,3485,3485,3485,0
20250508,102000,39925885,3485,3485,3485,3485,0
20250508,101900,39925885,3485,3485,3485,3485,0
20250508,101800,39925885,3485,3485,3485,3485,0
20250508,101700,39925885,3485,3485,3485,3485,0
20250508,101600,39925885,3485,3485,3485,3485,0
20250508,101500,39925885,3485,3490,3490,3485,1050
20250508,101400,36266245,3490,3490,3490,3490,0
20250508,101300,36266245,3490,3490,3490,3490,0
20250508,101200,36266245,3490,3490,3490,3490,0
20250508,101100,36266245,3490,3490,3490,3490,0
20250508,101000,36266245,3490,3490,3490,3490,0
20250508,100900,36266245,3490,3490,3490,3490,0
20250508,100800,36266245,3490,3490,3490,3490,0
20250508,100700,36266245,3490,3490,3490,3490,0
20250508,100600,36266245,3490,3490,3490,3490,0
20250508,100500,36266245,3490,3490,3490,3490,0
20250508,100400,36266245,3490,3490,3490,3490,0
20250508,100300,36266245,3490,3490,3490,3490,0
20250508,100200,36266245,3490,3490,3490,3490,0
20250508,100100,36266245,3490,3490,3490,3490,0
20250508,100000,36266245,3490,3490,3490,3490,286
20250508,095900,35268105,3485,3485,3485,3485,0
20250508,095800,35268105,3485,3485,3485,3485,0
20250508,095700,35268105,3485,3485,3485,3485,0
20250508,095600,35268105,3485,3485,3485,3485,1
20250508,095500,35264620,3485,3485,3485,3485,0
20250508,095400,35264620,3485,3485,3485,3485,0
20250508,095300,35264620,3485,3485,3485,3485,0
20250508,095200,35264620,3485,3485,3485,3485,286
20250508,095100,34267910,3485,3485,3485,3485,0
20250508,095000,34267910,3485,3485,3485,3485,0
20250508,094900,34267910,3485,3485,3485,3485,2
20250508,094800,34260940,3495,3495,3495,3495,1
20250508,094700,34257445,3495,3495,3495,3495,599
20250508,094600,32163940,3495,3495,3495,3495,0
20250508,094500,32163940,3495,3495,3495,3495,0
20250508,094400,32163940,3495,3495,3495,3495,0
20250508,094300,32163940,3495,3495,3495,3485,530
20250508,094200,30316590,3495,3495,3495,3495,1
20250508,094100,30313095,3485,3485,3485,3485,0
20250508,094000,30313095,3485,3485,3485,3485,0
20250508,093900,30313095,3485,3485,3485,3485,0
20250508,093800,30313095,3485,3485,3485,3485,1
20250508,093700,30309610,3485,3490,3490,3485,441
20250508,093600,28772665,3490,3490,3490,3490,0
20250508,093500,28772665,3490,3490,3490,3490,0
20250508,093400,28772665,3490,3490,3490,3490,500
20250508,093300,27027665,3490,3490,3490,3490,0
20250508,093200,27027665,3490,3490,3490,3490,0
20250508,093100,27027665,3490,3490,3490,3490,21
20250508,093000,26954375,3500,3500,3500,3500,500
20250508,092900,25204375,3490,3490,3490,3490,0
20250508,092800,25204375,3490,3490,3490,3490,0
20250508,092700,25204375,3490,3490,3490,3490,0
20250508,092600,25204375,3490,3490,3490,3490,25
20250508,092500,25117125,3490,3490,3490,3490,0
20250508,092400,25117125,3490,3490,3490,3490,11
20250508,092300,25078735,3490,3495,3495,3490,1000
20250508,092200,21587835,3495,3495,3495,3495,20
20250508,092100,21517935,3495,3495,3495,3495,0
20250508,092000,21517935,3495,3495,3495,3495,0
20250508,091900,21517935,3495,3495,3495,3495,0
20250508,091800,21517935,3495,3495,3495,3495,0
20250508,091700,21517935,3495,3495,3495,3495,1500
20250508,091600,16275435,3500,3500,3500,3500,28
20250508,091500,16177435,3505,3500,3505,3500,351
20250508,091400,14948930,3505,3505,3505,3505,1
20250508,091300,14945425,3505,3510,3510,3500,130
20250508,091200,14490130,3515,3505,3520,3505,1004
20250508,091100,10964205,3505,3495,3505,3495,829
20250508,091000,8061800,3495,3485,3495,3485,152
20250508,090900,7531135,3465,3465,3465,3465,2
20250508,090800,7524205,3495,3495,3495,3495,0
20250508,090700,7524205,3495,3495,3495,3495,0
20250508,090600,7524205,3495,3495,3495,3495,0
20250508,090500,7524205,3495,3485,3495,3485,263
20250508,090400,6606000,3480,3480,3480,3480,888
20250508,090300,3515760,3480,3480,3480,3480,1
20250508,090200,3512280,3480,3480,3480,3480,0
20250508,090100,3512280,3480,3480,3480,3480,0
20250508,090000,3512280,3480,3440,3480,3440,1021
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194400 83149365 3475 3475 3475 3475 449
3 20250508 194300 83149365 3475 3475 3475 3475 0
4 20250508 194200 83149365 3475 3475 3475 3475 0
5 20250508 194100 83149365 3475 3475 3475 3475 0
6 20250508 194000 83149365 3475 3475 3475 3475 0
7 20250508 193900 83149365 3475 3475 3475 3475 0
8 20250508 193800 83149365 3475 3475 3475 3475 0
9 20250508 193700 83149365 3475 3475 3475 3475 0
10 20250508 193600 83149365 3475 3475 3475 3475 0
11 20250508 193500 83149365 3475 3475 3475 3475 0
12 20250508 193400 83149365 3475 3475 3475 3475 0
13 20250508 193300 83149365 3475 3475 3475 3475 0
14 20250508 193200 83149365 3475 3475 3475 3475 0
15 20250508 193100 83149365 3475 3475 3475 3475 0
16 20250508 193000 83149365 3475 3475 3475 3475 0
17 20250508 192900 83149365 3475 3475 3475 3475 0
18 20250508 192800 83149365 3475 3475 3475 3475 0
19 20250508 192700 83149365 3475 3475 3475 3475 0
20 20250508 192600 83149365 3475 3475 3475 3475 0
21 20250508 192500 83149365 3475 3475 3475 3475 0
22 20250508 192400 83149365 3475 3475 3475 3475 0
23 20250508 192300 83149365 3475 3475 3475 3475 0
24 20250508 192200 83149365 3475 3475 3475 3475 0
25 20250508 192100 83149365 3475 3475 3475 3475 0
26 20250508 192000 83149365 3475 3475 3475 3475 0
27 20250508 191900 83149365 3475 3475 3475 3475 0
28 20250508 191800 83149365 3475 3475 3475 3475 0
29 20250508 191700 83149365 3475 3475 3475 3475 0
30 20250508 191600 83149365 3475 3475 3475 3475 0
31 20250508 191500 83149365 3475 3475 3475 3475 0
32 20250508 191400 83149365 3475 3475 3475 3475 449
33 20250508 191300 83149365 3475 3475 3475 3475 0
34 20250508 191200 83149365 3475 3475 3475 3475 0
35 20250508 191100 83149365 3475 3475 3475 3475 0
36 20250508 191000 83149365 3475 3475 3475 3475 0
37 20250508 190900 83149365 3475 3475 3475 3475 0
38 20250508 190800 83149365 3475 3475 3475 3475 0
39 20250508 190700 83149365 3475 3475 3475 3475 0
40 20250508 190600 83149365 3475 3475 3475 3475 0
41 20250508 190500 83149365 3475 3475 3475 3475 0
42 20250508 190400 83149365 3475 3475 3475 3475 0
43 20250508 190300 83149365 3475 3475 3475 3475 0
44 20250508 190200 83149365 3475 3475 3475 3475 0
45 20250508 190100 83149365 3475 3475 3475 3475 0
46 20250508 190000 83149365 3475 3475 3475 3475 0
47 20250508 185900 83149365 3475 3475 3475 3475 0
48 20250508 185800 83149365 3475 3475 3475 3475 0
49 20250508 185700 83149365 3475 3475 3475 3475 0
50 20250508 185600 83149365 3475 3475 3475 3475 0
51 20250508 185500 83149365 3475 3475 3475 3475 0
52 20250508 185400 83149365 3475 3475 3475 3475 0
53 20250508 185300 83149365 3475 3475 3475 3475 0
54 20250508 185200 83149365 3475 3475 3475 3475 0
55 20250508 185100 83149365 3475 3475 3475 3475 0
56 20250508 185000 83149365 3475 3475 3475 3475 0
57 20250508 184900 83149365 3475 3475 3475 3475 0
58 20250508 184800 83149365 3475 3475 3475 3475 0
59 20250508 184700 83149365 3475 3475 3475 3475 0
60 20250508 184600 83149365 3475 3475 3475 3475 0
61 20250508 184500 83149365 3475 3475 3475 3475 0
62 20250508 184400 83149365 3475 3475 3475 3475 449
63 20250508 184300 83149365 3475 3475 3475 3475 0
64 20250508 184200 83149365 3475 3475 3475 3475 0
65 20250508 184100 83149365 3475 3475 3475 3475 0
66 20250508 184000 83149365 3475 3475 3475 3475 0
67 20250508 183900 83149365 3475 3475 3475 3475 0
68 20250508 183800 83149365 3475 3475 3475 3475 0
69 20250508 183700 83149365 3475 3475 3475 3475 0
70 20250508 183600 83149365 3475 3475 3475 3475 0
71 20250508 183500 83149365 3475 3475 3475 3475 0
72 20250508 183400 83149365 3475 3475 3475 3475 0
73 20250508 183300 83149365 3475 3475 3475 3475 0
74 20250508 183200 83149365 3475 3475 3475 3475 0
75 20250508 183100 83149365 3475 3475 3475 3475 0
76 20250508 183000 83149365 3475 3475 3475 3475 0
77 20250508 182900 83149365 3475 3475 3475 3475 0
78 20250508 182800 83149365 3475 3475 3475 3475 0
79 20250508 182700 83149365 3475 3475 3475 3475 0
80 20250508 182600 83149365 3475 3475 3475 3475 0
81 20250508 182500 83149365 3475 3475 3475 3475 0
82 20250508 182400 83149365 3475 3475 3475 3475 0
83 20250508 182300 83149365 3475 3475 3475 3475 0
84 20250508 182200 83149365 3475 3475 3475 3475 0
85 20250508 182100 83149365 3475 3475 3475 3475 0
86 20250508 182000 83149365 3475 3475 3475 3475 0
87 20250508 181900 83149365 3475 3475 3475 3475 0
88 20250508 181800 83149365 3475 3475 3475 3475 0
89 20250508 181700 83149365 3475 3475 3475 3475 0
90 20250508 181600 83149365 3475 3475 3475 3475 0
91 20250508 181500 83149365 3475 3475 3475 3475 0
92 20250508 181400 83149365 3475 3475 3475 3475 449
93 20250508 181300 83149365 3475 3475 3475 3475 0
94 20250508 181200 83149365 3475 3475 3475 3475 0
95 20250508 181100 83149365 3475 3475 3475 3475 0
96 20250508 181000 83149365 3475 3475 3475 3475 0
97 20250508 180900 83149365 3475 3475 3475 3475 0
98 20250508 180800 83149365 3475 3475 3475 3475 0
99 20250508 180700 83149365 3475 3475 3475 3475 0
100 20250508 180600 83149365 3475 3475 3475 3475 0
101 20250508 180500 83149365 3475 3475 3475 3475 0
102 20250508 180400 83149365 3475 3475 3475 3475 0
103 20250508 180300 83149365 3475 3475 3475 3475 0
104 20250508 180200 83149365 3475 3475 3475 3475 0
105 20250508 180100 83149365 3475 3475 3475 3475 0
106 20250508 180000 83149365 3475 3475 3475 3475 0
107 20250508 175900 83149365 3475 3475 3475 3475 0
108 20250508 175800 83149365 3475 3475 3475 3475 0
109 20250508 175700 83149365 3475 3475 3475 3475 0
110 20250508 175600 83149365 3475 3475 3475 3475 0
111 20250508 175500 83149365 3475 3475 3475 3475 0
112 20250508 175400 83149365 3475 3475 3475 3475 0
113 20250508 175300 83149365 3475 3475 3475 3475 0
114 20250508 175200 83149365 3475 3475 3475 3475 0
115 20250508 175100 83149365 3475 3475 3475 3475 0
116 20250508 175000 83149365 3475 3475 3475 3475 0
117 20250508 174900 83149365 3475 3475 3475 3475 0
118 20250508 174800 83149365 3475 3475 3475 3475 0
119 20250508 174700 83149365 3475 3475 3475 3475 0
120 20250508 174600 83149365 3475 3475 3475 3475 0
121 20250508 174500 83149365 3475 3475 3475 3475 0
122 20250508 174400 83149365 3475 3475 3475 3475 449
123 20250508 174300 83149365 3475 3475 3475 3475 0
124 20250508 174200 83149365 3475 3475 3475 3475 0
125 20250508 174100 83149365 3475 3475 3475 3475 0
126 20250508 174000 83149365 3475 3475 3475 3475 0
127 20250508 173900 83149365 3475 3475 3475 3475 0
128 20250508 173800 83149365 3475 3475 3475 3475 0
129 20250508 173700 83149365 3475 3475 3475 3475 0
130 20250508 173600 83149365 3475 3475 3475 3475 0
131 20250508 173500 83149365 3475 3475 3475 3475 0
132 20250508 173400 83149365 3475 3475 3475 3475 0
133 20250508 173300 83149365 3475 3475 3475 3475 0
134 20250508 173200 83149365 3475 3475 3475 3475 0
135 20250508 173100 83149365 3475 3475 3475 3475 0
136 20250508 173000 83149365 3475 3475 3475 3475 0
137 20250508 172900 83149365 3475 3475 3475 3475 0
138 20250508 172800 83149365 3475 3475 3475 3475 0
139 20250508 172700 83149365 3475 3475 3475 3475 0
140 20250508 172600 83149365 3475 3475 3475 3475 0
141 20250508 172500 83149365 3475 3475 3475 3475 0
142 20250508 172400 83149365 3475 3475 3475 3475 0
143 20250508 172300 83149365 3475 3475 3475 3475 0
144 20250508 172200 83149365 3475 3475 3475 3475 0
145 20250508 172100 83149365 3475 3475 3475 3475 0
146 20250508 172000 83149365 3475 3475 3475 3475 0
147 20250508 171900 83149365 3475 3475 3475 3475 0
148 20250508 171800 83149365 3475 3475 3475 3475 0
149 20250508 171700 83149365 3475 3475 3475 3475 0
150 20250508 171600 83149365 3475 3475 3475 3475 0
151 20250508 171500 83149365 3475 3475 3475 3475 0
152 20250508 171400 83149365 3475 3475 3475 3475 449
153 20250508 171300 83149365 3475 3475 3475 3475 0
154 20250508 171200 83149365 3475 3475 3475 3475 0
155 20250508 171100 83149365 3475 3475 3475 3475 0
156 20250508 171000 83149365 3475 3475 3475 3475 0
157 20250508 170900 83149365 3475 3475 3475 3475 0
158 20250508 170800 83149365 3475 3475 3475 3475 0
159 20250508 170700 83149365 3475 3475 3475 3475 0
160 20250508 170600 83149365 3475 3475 3475 3475 0
161 20250508 170500 83149365 3475 3475 3475 3475 0
162 20250508 170400 83149365 3475 3475 3475 3475 0
163 20250508 170300 83149365 3475 3475 3475 3475 0
164 20250508 170200 83149365 3475 3475 3475 3475 0
165 20250508 170100 83149365 3475 3475 3475 3475 0
166 20250508 170000 83149365 3475 3475 3475 3475 0
167 20250508 165900 83149365 3475 3475 3475 3475 0
168 20250508 165800 83149365 3475 3475 3475 3475 0
169 20250508 165700 83149365 3475 3475 3475 3475 0
170 20250508 165600 83149365 3475 3475 3475 3475 0
171 20250508 165500 83149365 3475 3475 3475 3475 0
172 20250508 165400 83149365 3475 3475 3475 3475 0
173 20250508 165300 83149365 3475 3475 3475 3475 0
174 20250508 165200 83149365 3475 3475 3475 3475 0
175 20250508 165100 83149365 3475 3475 3475 3475 0
176 20250508 165000 83149365 3475 3475 3475 3475 0
177 20250508 164900 83149365 3475 3475 3475 3475 0
178 20250508 164800 83149365 3475 3475 3475 3475 0
179 20250508 164700 83149365 3475 3475 3475 3475 0
180 20250508 164600 83149365 3475 3475 3475 3475 0
181 20250508 164500 83149365 3475 3475 3475 3475 0
182 20250508 164400 83149365 3475 3475 3475 3475 449
183 20250508 164300 83149365 3475 3475 3475 3475 0
184 20250508 164200 83149365 3475 3475 3475 3475 0
185 20250508 164100 83149365 3475 3475 3475 3475 0
186 20250508 164000 83149365 3475 3475 3475 3475 0
187 20250508 163900 83149365 3475 3475 3475 3475 0
188 20250508 163800 83149365 3475 3475 3475 3475 0
189 20250508 163700 83149365 3475 3475 3475 3475 0
190 20250508 163600 83149365 3475 3475 3475 3475 0
191 20250508 163500 83149365 3475 3475 3475 3475 0
192 20250508 163400 83149365 3475 3475 3475 3475 0
193 20250508 163300 83149365 3475 3475 3475 3475 0
194 20250508 163200 83149365 3475 3475 3475 3475 0
195 20250508 163100 83149365 3475 3475 3475 3475 0
196 20250508 163000 83149365 3475 3475 3475 3475 0
197 20250508 162900 83149365 3475 3475 3475 3475 0
198 20250508 162800 83149365 3475 3475 3475 3475 0
199 20250508 162700 83149365 3475 3475 3475 3475 0
200 20250508 162600 83149365 3475 3475 3475 3475 0
201 20250508 162500 83149365 3475 3475 3475 3475 0
202 20250508 162400 83149365 3475 3475 3475 3475 0
203 20250508 162300 83149365 3475 3475 3475 3475 0
204 20250508 162200 83149365 3475 3475 3475 3475 0
205 20250508 162100 83149365 3475 3475 3475 3475 0
206 20250508 162000 83149365 3475 3475 3475 3475 0
207 20250508 161900 83149365 3475 3475 3475 3475 0
208 20250508 161800 83149365 3475 3475 3475 3475 0
209 20250508 161700 83149365 3475 3475 3475 3475 0
210 20250508 161600 83149365 3475 3475 3475 3475 0
211 20250508 161500 83149365 3475 3475 3475 3475 0
212 20250508 161400 83149365 3475 3475 3475 3475 449
213 20250508 161300 83149365 3475 3475 3475 3475 0
214 20250508 161200 83149365 3475 3475 3475 3475 0
215 20250508 161100 83149365 3475 3475 3475 3475 0
216 20250508 161000 83149365 3475 3475 3475 3475 0
217 20250508 160900 83149365 3475 3475 3475 3475 0
218 20250508 160800 83149365 3475 3475 3475 3475 0
219 20250508 160700 83149365 3475 3475 3475 3475 0
220 20250508 160600 83149365 3475 3475 3475 3475 0
221 20250508 160500 83149365 3475 3475 3475 3475 0
222 20250508 160400 83149365 3475 3475 3475 3475 0
223 20250508 160300 83149365 3475 3475 3475 3475 0
224 20250508 160200 83149365 3475 3475 3475 3475 0
225 20250508 160100 83149365 3475 3475 3475 3475 0
226 20250508 160000 83149365 3475 3475 3475 3475 0
227 20250508 155900 83149365 3475 3475 3475 3475 0
228 20250508 155800 83149365 3475 3475 3475 3475 0
229 20250508 155700 83149365 3475 3475 3475 3475 0
230 20250508 155600 83149365 3475 3475 3475 3475 0
231 20250508 155500 83149365 3475 3475 3475 3475 0
232 20250508 155400 83149365 3475 3475 3475 3475 0
233 20250508 155300 83149365 3475 3475 3475 3475 0
234 20250508 155200 83149365 3475 3475 3475 3475 0
235 20250508 155100 83149365 3475 3475 3475 3475 0
236 20250508 155000 83149365 3475 3475 3475 3475 0
237 20250508 154900 83149365 3475 3475 3475 3475 0
238 20250508 154800 83149365 3475 3475 3475 3475 0
239 20250508 154700 83149365 3475 3475 3475 3475 0
240 20250508 154600 83149365 3475 3475 3475 3475 0
241 20250508 154500 83149365 3475 3475 3475 3475 0
242 20250508 154400 83149365 3475 3475 3475 3475 449
243 20250508 154300 83149365 3475 3475 3475 3475 0
244 20250508 154200 83149365 3475 3475 3475 3475 0
245 20250508 154100 83149365 3475 3475 3475 3475 0
246 20250508 154000 83149365 3475 3475 3475 3475 0
247 20250508 153900 83149365 3475 3475 3475 3475 0
248 20250508 153800 83149365 3475 3475 3475 3475 0
249 20250508 153700 83149365 3475 3475 3475 3475 0
250 20250508 153600 83149365 3475 3475 3475 3475 0
251 20250508 153500 83149365 3475 3475 3475 3475 0
252 20250508 153400 83149365 3475 3475 3475 3475 0
253 20250508 153300 83149365 3475 3475 3475 3475 0
254 20250508 153200 83149365 3475 3475 3475 3475 0
255 20250508 153100 83149365 3475 3475 3475 3475 0
256 20250508 153000 83149365 3475 3475 3475 3475 449
257 20250508 152900 81589090 3465 3465 3465 3465 0
258 20250508 152800 81589090 3465 3465 3465 3465 0
259 20250508 152700 81589090 3465 3465 3465 3465 0
260 20250508 152600 81589090 3465 3465 3465 3465 0
261 20250508 152500 81589090 3465 3465 3465 3465 0
262 20250508 152400 81589090 3465 3465 3465 3465 0
263 20250508 152300 81589090 3465 3465 3465 3465 0
264 20250508 152200 81589090 3465 3465 3465 3465 0
265 20250508 152100 81589090 3465 3465 3465 3465 0
266 20250508 152000 81589090 3465 3465 3465 3465 0
267 20250508 151900 81589090 3465 3475 3475 3465 127
268 20250508 151800 81148035 3465 3465 3465 3465 0
269 20250508 151700 81148035 3465 3465 3465 3465 99
270 20250508 151600 80805000 3465 3465 3465 3465 0
271 20250508 151500 80805000 3465 3465 3465 3465 0
272 20250508 151400 80805000 3465 3465 3465 3465 0
273 20250508 151300 80805000 3465 3470 3470 3465 326
274 20250508 151200 79675380 3465 3465 3465 3465 0
275 20250508 151100 79675380 3465 3465 3465 3465 0
276 20250508 151000 79675380 3465 3465 3465 3465 0
277 20250508 150900 79675380 3465 3465 3465 3465 0
278 20250508 150800 79675380 3465 3470 3470 3465 400
279 20250508 150700 78289295 3480 3480 3480 3480 762
280 20250508 150600 75637535 3465 3465 3465 3465 0
281 20250508 150500 75637535 3465 3465 3465 3465 287
282 20250508 150400 74643080 3465 3465 3465 3465 6
283 20250508 150300 74622290 3465 3465 3465 3465 0
284 20250508 150200 74622290 3465 3465 3465 3465 0
285 20250508 150100 74622290 3465 3465 3465 3465 0
286 20250508 150000 74622290 3465 3465 3465 3465 0
287 20250508 145900 74622290 3465 3465 3465 3465 0
288 20250508 145800 74622290 3465 3465 3465 3465 0
289 20250508 145700 74622290 3465 3465 3465 3465 0
290 20250508 145600 74622290 3465 3465 3465 3465 0
291 20250508 145500 74622290 3465 3465 3465 3465 0
292 20250508 145400 74622290 3465 3465 3465 3465 400
293 20250508 145300 73236290 3465 3465 3465 3465 0
294 20250508 145200 73236290 3465 3465 3465 3465 0
295 20250508 145100 73236290 3465 3465 3465 3465 0
296 20250508 145000 73236290 3465 3465 3465 3465 0
297 20250508 144900 73236290 3465 3465 3465 3465 0
298 20250508 144800 73236290 3465 3465 3465 3465 0
299 20250508 144700 73236290 3465 3465 3465 3465 100
300 20250508 144600 72889790 3465 3465 3465 3465 0
301 20250508 144500 72889790 3465 3470 3470 3465 170
302 20250508 144400 72300715 3465 3465 3465 3465 0
303 20250508 144300 72300715 3465 3465 3465 3465 0
304 20250508 144200 72300715 3465 3465 3465 3465 0
305 20250508 144100 72300715 3465 3465 3465 3465 33
306 20250508 144000 72186370 3470 3470 3470 3470 567
307 20250508 143900 70218880 3470 3470 3470 3470 0
308 20250508 143800 70218880 3470 3470 3470 3470 300
309 20250508 143700 69177880 3470 3470 3470 3470 0
310 20250508 143600 69177880 3470 3470 3470 3470 0
311 20250508 143500 69177880 3470 3470 3470 3470 0
312 20250508 143400 69177880 3470 3470 3470 3470 0
313 20250508 143300 69177880 3470 3470 3470 3470 0
314 20250508 143200 69177880 3470 3470 3470 3470 0
315 20250508 143100 69177880 3470 3470 3470 3470 0
316 20250508 143000 69177880 3470 3470 3470 3470 0
317 20250508 142900 69177880 3470 3470 3470 3470 0
318 20250508 142800 69177880 3470 3470 3470 3470 0
319 20250508 142700 69177880 3470 3470 3470 3470 0
320 20250508 142600 69177880 3470 3470 3470 3470 0
321 20250508 142500 69177880 3470 3470 3470 3470 0
322 20250508 142400 69177880 3470 3470 3470 3470 0
323 20250508 142300 69177880 3470 3470 3470 3470 0
324 20250508 142200 69177880 3470 3470 3470 3470 0
325 20250508 142100 69177880 3470 3470 3470 3470 0
326 20250508 142000 69177880 3470 3470 3470 3470 0
327 20250508 141900 69177880 3470 3470 3470 3470 0
328 20250508 141800 69177880 3470 3470 3470 3470 0
329 20250508 141700 69177880 3470 3470 3470 3470 0
330 20250508 141600 69177880 3470 3470 3470 3470 0
331 20250508 141500 69177880 3470 3470 3470 3470 0
332 20250508 141400 69177880 3470 3470 3470 3470 0
333 20250508 141300 69177880 3470 3470 3470 3470 0
334 20250508 141200 69177880 3470 3470 3470 3470 0
335 20250508 141100 69177880 3470 3470 3470 3470 0
336 20250508 141000 69177880 3470 3470 3470 3470 0
337 20250508 140900 69177880 3470 3470 3470 3470 0
338 20250508 140800 69177880 3470 3470 3470 3470 0
339 20250508 140700 69177880 3470 3480 3480 3470 283
340 20250508 140600 68194390 3485 3485 3485 3485 0
341 20250508 140500 68194390 3485 3485 3485 3485 0
342 20250508 140400 68194390 3485 3485 3485 3485 15
343 20250508 140300 68142115 3485 3485 3485 3485 0
344 20250508 140200 68142115 3485 3485 3485 3485 1
345 20250508 140100 68138630 3485 3485 3485 3485 22
346 20250508 140000 68061960 3480 3480 3480 3480 21
347 20250508 135900 67988880 3480 3480 3480 3480 0
348 20250508 135800 67988880 3480 3480 3480 3480 0
349 20250508 135700 67988880 3480 3480 3480 3480 68
350 20250508 135600 67752240 3480 3480 3480 3480 46
351 20250508 135500 67592160 3480 3480 3480 3480 0
352 20250508 135400 67592160 3480 3480 3480 3480 0
353 20250508 135300 67592160 3480 3480 3480 3480 0
354 20250508 135200 67592160 3480 3480 3480 3480 0
355 20250508 135100 67592160 3480 3480 3480 3480 0
356 20250508 135000 67592160 3480 3480 3480 3480 0
357 20250508 134900 67592160 3480 3480 3480 3480 0
358 20250508 134800 67592160 3480 3480 3480 3480 0
359 20250508 134700 67592160 3480 3485 3485 3480 4
360 20250508 134600 67578230 3485 3485 3485 3485 0
361 20250508 134500 67578230 3485 3485 3485 3485 0
362 20250508 134400 67578230 3485 3485 3485 3485 0
363 20250508 134300 67578230 3485 3485 3485 3485 0
364 20250508 134200 67578230 3485 3485 3485 3485 26
365 20250508 134100 67487620 3480 3480 3480 3480 0
366 20250508 134000 67487620 3480 3480 3480 3480 0
367 20250508 133900 67487620 3480 3480 3480 3480 0
368 20250508 133800 67487620 3480 3480 3480 3480 0
369 20250508 133700 67487620 3480 3480 3480 3480 0
370 20250508 133600 67487620 3480 3480 3480 3480 0
371 20250508 133500 67487620 3480 3480 3480 3480 91
372 20250508 133400 67170940 3480 3480 3480 3480 0
373 20250508 133300 67170940 3480 3480 3480 3480 0
374 20250508 133200 67170940 3480 3480 3480 3480 1
375 20250508 133100 67167460 3470 3470 3470 3470 0
376 20250508 133000 67167460 3470 3470 3470 3470 0
377 20250508 132900 67167460 3470 3475 3475 3470 907
378 20250508 132800 64016115 3475 3475 3475 3475 0
379 20250508 132700 64016115 3475 3475 3475 3475 6
380 20250508 132600 63995265 3475 3475 3475 3475 0
381 20250508 132500 63995265 3475 3475 3475 3475 0
382 20250508 132400 63995265 3475 3475 3475 3475 120
383 20250508 132300 63578265 3470 3470 3470 3470 0
384 20250508 132200 63578265 3470 3470 3470 3470 4
385 20250508 132100 63564385 3470 3470 3470 3470 0
386 20250508 132000 63564385 3470 3470 3470 3470 0
387 20250508 131900 63564385 3470 3470 3470 3470 0
388 20250508 131800 63564385 3470 3470 3470 3470 0
389 20250508 131700 63564385 3470 3470 3470 3470 0
390 20250508 131600 63564385 3470 3470 3470 3470 0
391 20250508 131500 63564385 3470 3470 3470 3470 0
392 20250508 131400 63564385 3470 3470 3470 3470 0
393 20250508 131300 63564385 3470 3470 3470 3470 200
394 20250508 131200 62870385 3470 3470 3470 3470 200
395 20250508 131100 62176385 3475 3475 3475 3475 0
396 20250508 131000 62176385 3475 3475 3475 3475 0
397 20250508 130900 62176385 3475 3475 3475 3475 0
398 20250508 130800 62176385 3475 3475 3475 3475 0
399 20250508 130700 62176385 3475 3475 3475 3475 529
400 20250508 130600 60338110 3470 3470 3470 3470 0
401 20250508 130500 60338110 3470 3470 3470 3470 0
402 20250508 130400 60338110 3470 3470 3470 3470 0
403 20250508 130300 60338110 3470 3470 3470 3470 0
404 20250508 130200 60338110 3470 3470 3470 3470 0
405 20250508 130100 60338110 3470 3470 3470 3470 0
406 20250508 130000 60338110 3470 3470 3470 3470 0
407 20250508 125900 60338110 3470 3470 3470 3470 4
408 20250508 125800 60324230 3475 3480 3480 3475 2005
409 20250508 125700 53356845 3480 3480 3480 3480 0
410 20250508 125600 53356845 3480 3480 3480 3480 0
411 20250508 125500 53356845 3480 3480 3480 3480 0
412 20250508 125400 53356845 3480 3480 3480 3480 0
413 20250508 125300 53356845 3480 3480 3480 3480 0
414 20250508 125200 53356845 3480 3480 3480 3480 0
415 20250508 125100 53356845 3480 3480 3480 3480 0
416 20250508 125000 53356845 3480 3480 3480 3480 0
417 20250508 124900 53356845 3480 3480 3480 3480 0
418 20250508 124800 53356845 3480 3480 3480 3480 0
419 20250508 124700 53356845 3480 3480 3480 3480 0
420 20250508 124600 53356845 3480 3480 3480 3480 0
421 20250508 124500 53356845 3480 3480 3480 3480 500
422 20250508 124400 51616845 3480 3480 3480 3480 0
423 20250508 124300 51616845 3480 3480 3480 3480 0
424 20250508 124200 51616845 3480 3480 3480 3480 496
425 20250508 124100 49890765 3485 3485 3485 3485 4
426 20250508 124000 49876825 3490 3490 3490 3490 0
427 20250508 123900 49876825 3490 3490 3490 3490 0
428 20250508 123800 49876825 3490 3490 3490 3490 0
429 20250508 123700 49876825 3490 3490 3490 3490 0
430 20250508 123600 49876825 3490 3490 3490 3490 2
431 20250508 123500 49869845 3485 3485 3485 3485 2
432 20250508 123400 49862875 3495 3495 3495 3495 0
433 20250508 123300 49862875 3495 3495 3495 3495 0
434 20250508 123200 49862875 3495 3495 3495 3495 0
435 20250508 123100 49862875 3495 3495 3495 3495 0
436 20250508 123000 49862875 3495 3495 3495 3495 0
437 20250508 122900 49862875 3495 3495 3495 3495 0
438 20250508 122800 49862875 3495 3485 3495 3485 50
439 20250508 122700 49688580 3480 3480 3480 3480 0
440 20250508 122600 49688580 3480 3480 3480 3480 0
441 20250508 122500 49688580 3480 3480 3480 3480 0
442 20250508 122400 49688580 3480 3480 3480 3480 0
443 20250508 122300 49688580 3480 3480 3480 3480 0
444 20250508 122200 49688580 3480 3480 3480 3480 0
445 20250508 122100 49688580 3480 3480 3480 3480 0
446 20250508 122000 49688580 3480 3480 3480 3480 800
447 20250508 121900 46904580 3485 3485 3485 3485 0
448 20250508 121800 46904580 3485 3485 3485 3485 0
449 20250508 121700 46904580 3485 3485 3485 3485 0
450 20250508 121600 46904580 3485 3485 3485 3485 55
451 20250508 121500 46712905 3485 3485 3485 3485 0
452 20250508 121400 46712905 3485 3485 3485 3485 0
453 20250508 121300 46712905 3485 3485 3485 3485 0
454 20250508 121200 46712905 3485 3485 3485 3485 0
455 20250508 121100 46712905 3485 3485 3485 3485 0
456 20250508 121000 46712905 3485 3485 3485 3485 0
457 20250508 120900 46712905 3485 3485 3485 3485 0
458 20250508 120800 46712905 3485 3485 3485 3485 0
459 20250508 120700 46712905 3485 3485 3485 3485 0
460 20250508 120600 46712905 3485 3485 3485 3485 0
461 20250508 120500 46712905 3485 3485 3485 3485 0
462 20250508 120400 46712905 3485 3485 3485 3485 0
463 20250508 120300 46712905 3485 3485 3485 3485 0
464 20250508 120200 46712905 3485 3485 3485 3485 0
465 20250508 120100 46712905 3485 3485 3485 3485 0
466 20250508 120000 46712905 3485 3485 3485 3485 0
467 20250508 115900 46712905 3485 3485 3485 3485 0
468 20250508 115800 46712905 3485 3485 3485 3485 0
469 20250508 115700 46712905 3485 3485 3485 3485 0
470 20250508 115600 46712905 3485 3485 3485 3485 0
471 20250508 115500 46712905 3485 3485 3485 3485 0
472 20250508 115400 46712905 3485 3485 3485 3485 0
473 20250508 115300 46712905 3485 3485 3485 3485 0
474 20250508 115200 46712905 3485 3485 3485 3485 20
475 20250508 115100 46643205 3495 3495 3495 3495 0
476 20250508 115000 46643205 3495 3495 3495 3495 0
477 20250508 114900 46643205 3495 3495 3495 3495 0
478 20250508 114800 46643205 3495 3495 3495 3495 0
479 20250508 114700 46643205 3495 3495 3495 3495 0
480 20250508 114600 46643205 3495 3495 3495 3495 0
481 20250508 114500 46643205 3495 3495 3495 3495 0
482 20250508 114400 46643205 3495 3495 3495 3495 0
483 20250508 114300 46643205 3495 3495 3495 3495 0
484 20250508 114200 46643205 3495 3495 3495 3495 0
485 20250508 114100 46643205 3495 3495 3495 3495 2
486 20250508 114000 46636215 3495 3495 3495 3495 0
487 20250508 113900 46636215 3495 3495 3495 3495 0
488 20250508 113800 46636215 3495 3495 3495 3495 0
489 20250508 113700 46636215 3495 3495 3495 3495 0
490 20250508 113600 46636215 3495 3495 3495 3495 0
491 20250508 113500 46636215 3495 3495 3495 3495 0
492 20250508 113400 46636215 3495 3495 3495 3495 0
493 20250508 113300 46636215 3495 3495 3495 3495 0
494 20250508 113200 46636215 3495 3495 3495 3495 0
495 20250508 113100 46636215 3495 3495 3495 3495 0
496 20250508 113000 46636215 3495 3495 3495 3495 0
497 20250508 112900 46636215 3495 3495 3495 3495 0
498 20250508 112800 46636215 3495 3495 3495 3495 0
499 20250508 112700 46636215 3495 3495 3495 3495 0
500 20250508 112600 46636215 3495 3495 3495 3495 0
501 20250508 112500 46636215 3495 3495 3495 3495 0
502 20250508 112400 46636215 3495 3495 3495 3495 0
503 20250508 112300 46636215 3495 3495 3495 3495 0
504 20250508 112200 46636215 3495 3495 3495 3495 0
505 20250508 112100 46636215 3495 3495 3495 3495 0
506 20250508 112000 46636215 3495 3495 3495 3495 0
507 20250508 111900 46636215 3495 3495 3495 3495 0
508 20250508 111800 46636215 3495 3495 3495 3495 22
509 20250508 111700 46559325 3480 3480 3480 3480 0
510 20250508 111600 46559325 3480 3480 3480 3480 0
511 20250508 111500 46559325 3480 3480 3480 3480 0
512 20250508 111400 46559325 3480 3480 3480 3480 0
513 20250508 111300 46559325 3480 3480 3480 3480 0
514 20250508 111200 46559325 3480 3480 3480 3480 0
515 20250508 111100 46559325 3480 3480 3480 3480 0
516 20250508 111000 46559325 3480 3480 3480 3480 0
517 20250508 110900 46559325 3480 3480 3480 3480 1
518 20250508 110800 46555845 3480 3480 3480 3480 0
519 20250508 110700 46555845 3480 3480 3480 3480 0
520 20250508 110600 46555845 3480 3480 3480 3480 0
521 20250508 110500 46555845 3480 3480 3480 3480 0
522 20250508 110400 46555845 3480 3490 3490 3480 300
523 20250508 110300 45510345 3495 3495 3495 3495 71
524 20250508 110200 45262200 3495 3495 3495 3495 0
525 20250508 110100 45262200 3495 3495 3495 3495 0
526 20250508 110000 45262200 3495 3495 3495 3495 0
527 20250508 105900 45262200 3495 3495 3495 3495 0
528 20250508 105800 45262200 3495 3495 3495 3490 339
529 20250508 105700 44078285 3495 3495 3495 3495 176
530 20250508 105600 43463165 3490 3490 3490 3490 0
531 20250508 105500 43463165 3490 3490 3490 3490 0
532 20250508 105400 43463165 3490 3490 3490 3490 38
533 20250508 105300 43330545 3490 3490 3490 3490 68
534 20250508 105200 43093225 3490 3490 3490 3490 37
535 20250508 105100 42964095 3480 3480 3480 3480 0
536 20250508 105000 42964095 3480 3480 3480 3480 0
537 20250508 104900 42964095 3480 3480 3480 3480 0
538 20250508 104800 42964095 3480 3480 3480 3480 0
539 20250508 104700 42964095 3480 3480 3480 3480 0
540 20250508 104600 42964095 3480 3480 3480 3480 574
541 20250508 104500 40966575 3480 3480 3480 3480 0
542 20250508 104400 40966575 3480 3480 3480 3480 0
543 20250508 104300 40966575 3480 3480 3480 3480 0
544 20250508 104200 40966575 3480 3480 3480 3480 253
545 20250508 104100 40086135 3480 3480 3480 3480 0
546 20250508 104000 40086135 3480 3480 3480 3480 12
547 20250508 103900 40044375 3485 3485 3485 3485 22
548 20250508 103800 39967705 3485 3485 3485 3485 0
549 20250508 103700 39967705 3485 3485 3485 3485 0
550 20250508 103600 39967705 3485 3485 3485 3485 0
551 20250508 103500 39967705 3485 3485 3485 3485 1
552 20250508 103400 39964220 3485 3485 3485 3485 0
553 20250508 103300 39964220 3485 3485 3485 3485 0
554 20250508 103200 39964220 3485 3485 3485 3485 11
555 20250508 103100 39925885 3485 3485 3485 3485 0
556 20250508 103000 39925885 3485 3485 3485 3485 0
557 20250508 102900 39925885 3485 3485 3485 3485 0
558 20250508 102800 39925885 3485 3485 3485 3485 0
559 20250508 102700 39925885 3485 3485 3485 3485 0
560 20250508 102600 39925885 3485 3485 3485 3485 0
561 20250508 102500 39925885 3485 3485 3485 3485 0
562 20250508 102400 39925885 3485 3485 3485 3485 0
563 20250508 102300 39925885 3485 3485 3485 3485 0
564 20250508 102200 39925885 3485 3485 3485 3485 0
565 20250508 102100 39925885 3485 3485 3485 3485 0
566 20250508 102000 39925885 3485 3485 3485 3485 0
567 20250508 101900 39925885 3485 3485 3485 3485 0
568 20250508 101800 39925885 3485 3485 3485 3485 0
569 20250508 101700 39925885 3485 3485 3485 3485 0
570 20250508 101600 39925885 3485 3485 3485 3485 0
571 20250508 101500 39925885 3485 3490 3490 3485 1050
572 20250508 101400 36266245 3490 3490 3490 3490 0
573 20250508 101300 36266245 3490 3490 3490 3490 0
574 20250508 101200 36266245 3490 3490 3490 3490 0
575 20250508 101100 36266245 3490 3490 3490 3490 0
576 20250508 101000 36266245 3490 3490 3490 3490 0
577 20250508 100900 36266245 3490 3490 3490 3490 0
578 20250508 100800 36266245 3490 3490 3490 3490 0
579 20250508 100700 36266245 3490 3490 3490 3490 0
580 20250508 100600 36266245 3490 3490 3490 3490 0
581 20250508 100500 36266245 3490 3490 3490 3490 0
582 20250508 100400 36266245 3490 3490 3490 3490 0
583 20250508 100300 36266245 3490 3490 3490 3490 0
584 20250508 100200 36266245 3490 3490 3490 3490 0
585 20250508 100100 36266245 3490 3490 3490 3490 0
586 20250508 100000 36266245 3490 3490 3490 3490 286
587 20250508 095900 35268105 3485 3485 3485 3485 0
588 20250508 095800 35268105 3485 3485 3485 3485 0
589 20250508 095700 35268105 3485 3485 3485 3485 0
590 20250508 095600 35268105 3485 3485 3485 3485 1
591 20250508 095500 35264620 3485 3485 3485 3485 0
592 20250508 095400 35264620 3485 3485 3485 3485 0
593 20250508 095300 35264620 3485 3485 3485 3485 0
594 20250508 095200 35264620 3485 3485 3485 3485 286
595 20250508 095100 34267910 3485 3485 3485 3485 0
596 20250508 095000 34267910 3485 3485 3485 3485 0
597 20250508 094900 34267910 3485 3485 3485 3485 2
598 20250508 094800 34260940 3495 3495 3495 3495 1
599 20250508 094700 34257445 3495 3495 3495 3495 599
600 20250508 094600 32163940 3495 3495 3495 3495 0
601 20250508 094500 32163940 3495 3495 3495 3495 0
602 20250508 094400 32163940 3495 3495 3495 3495 0
603 20250508 094300 32163940 3495 3495 3495 3485 530
604 20250508 094200 30316590 3495 3495 3495 3495 1
605 20250508 094100 30313095 3485 3485 3485 3485 0
606 20250508 094000 30313095 3485 3485 3485 3485 0
607 20250508 093900 30313095 3485 3485 3485 3485 0
608 20250508 093800 30313095 3485 3485 3485 3485 1
609 20250508 093700 30309610 3485 3490 3490 3485 441
610 20250508 093600 28772665 3490 3490 3490 3490 0
611 20250508 093500 28772665 3490 3490 3490 3490 0
612 20250508 093400 28772665 3490 3490 3490 3490 500
613 20250508 093300 27027665 3490 3490 3490 3490 0
614 20250508 093200 27027665 3490 3490 3490 3490 0
615 20250508 093100 27027665 3490 3490 3490 3490 21
616 20250508 093000 26954375 3500 3500 3500 3500 500
617 20250508 092900 25204375 3490 3490 3490 3490 0
618 20250508 092800 25204375 3490 3490 3490 3490 0
619 20250508 092700 25204375 3490 3490 3490 3490 0
620 20250508 092600 25204375 3490 3490 3490 3490 25
621 20250508 092500 25117125 3490 3490 3490 3490 0
622 20250508 092400 25117125 3490 3490 3490 3490 11
623 20250508 092300 25078735 3490 3495 3495 3490 1000
624 20250508 092200 21587835 3495 3495 3495 3495 20
625 20250508 092100 21517935 3495 3495 3495 3495 0
626 20250508 092000 21517935 3495 3495 3495 3495 0
627 20250508 091900 21517935 3495 3495 3495 3495 0
628 20250508 091800 21517935 3495 3495 3495 3495 0
629 20250508 091700 21517935 3495 3495 3495 3495 1500
630 20250508 091600 16275435 3500 3500 3500 3500 28
631 20250508 091500 16177435 3505 3500 3505 3500 351
632 20250508 091400 14948930 3505 3505 3505 3505 1
633 20250508 091300 14945425 3505 3510 3510 3500 130
634 20250508 091200 14490130 3515 3505 3520 3505 1004
635 20250508 091100 10964205 3505 3495 3505 3495 829
636 20250508 091000 8061800 3495 3485 3495 3485 152
637 20250508 090900 7531135 3465 3465 3465 3465 2
638 20250508 090800 7524205 3495 3495 3495 3495 0
639 20250508 090700 7524205 3495 3495 3495 3495 0
640 20250508 090600 7524205 3495 3495 3495 3495 0
641 20250508 090500 7524205 3495 3485 3495 3485 263
642 20250508 090400 6606000 3480 3480 3480 3480 888
643 20250508 090300 3515760 3480 3480 3480 3480 1
644 20250508 090200 3512280 3480 3480 3480 3480 0
645 20250508 090100 3512280 3480 3480 3480 3480 0
646 20250508 090000 3512280 3480 3440 3480 3440 1021