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

651
092300/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194900,85757670,2845,2845,2845,2845,1953
20250508,194800,85757670,2845,2845,2845,2845,0
20250508,194700,85757670,2845,2845,2845,2845,0
20250508,194600,85757670,2845,2845,2845,2845,0
20250508,194500,85757670,2845,2845,2845,2845,0
20250508,194400,85757670,2845,2845,2845,2845,0
20250508,194300,85757670,2845,2845,2845,2845,0
20250508,194200,85757670,2845,2845,2845,2845,0
20250508,194100,85757670,2845,2845,2845,2845,0
20250508,194000,85757670,2845,2845,2845,2845,0
20250508,193900,85757670,2845,2845,2845,2845,0
20250508,193800,85757670,2845,2845,2845,2845,0
20250508,193700,85757670,2845,2845,2845,2845,0
20250508,193600,85757670,2845,2845,2845,2845,0
20250508,193500,85757670,2845,2845,2845,2845,0
20250508,193400,85757670,2845,2845,2845,2845,0
20250508,193300,85757670,2845,2845,2845,2845,0
20250508,193200,85757670,2845,2845,2845,2845,0
20250508,193100,85757670,2845,2845,2845,2845,0
20250508,193000,85757670,2845,2845,2845,2845,0
20250508,192900,85757670,2845,2845,2845,2845,0
20250508,192800,85757670,2845,2845,2845,2845,0
20250508,192700,85757670,2845,2845,2845,2845,0
20250508,192600,85757670,2845,2845,2845,2845,0
20250508,192500,85757670,2845,2845,2845,2845,0
20250508,192400,85757670,2845,2845,2845,2845,0
20250508,192300,85757670,2845,2845,2845,2845,0
20250508,192200,85757670,2845,2845,2845,2845,0
20250508,192100,85757670,2845,2845,2845,2845,0
20250508,192000,85757670,2845,2845,2845,2845,0
20250508,191900,85757670,2845,2845,2845,2845,1953
20250508,191800,85757670,2845,2845,2845,2845,0
20250508,191700,85757670,2845,2845,2845,2845,0
20250508,191600,85757670,2845,2845,2845,2845,0
20250508,191500,85757670,2845,2845,2845,2845,0
20250508,191400,85757670,2845,2845,2845,2845,0
20250508,191300,85757670,2845,2845,2845,2845,0
20250508,191200,85757670,2845,2845,2845,2845,0
20250508,191100,85757670,2845,2845,2845,2845,0
20250508,191000,85757670,2845,2845,2845,2845,0
20250508,190900,85757670,2845,2845,2845,2845,0
20250508,190800,85757670,2845,2845,2845,2845,0
20250508,190700,85757670,2845,2845,2845,2845,0
20250508,190600,85757670,2845,2845,2845,2845,0
20250508,190500,85757670,2845,2845,2845,2845,0
20250508,190400,85757670,2845,2845,2845,2845,0
20250508,190300,85757670,2845,2845,2845,2845,0
20250508,190200,85757670,2845,2845,2845,2845,0
20250508,190100,85757670,2845,2845,2845,2845,0
20250508,190000,85757670,2845,2845,2845,2845,0
20250508,185900,85757670,2845,2845,2845,2845,0
20250508,185800,85757670,2845,2845,2845,2845,0
20250508,185700,85757670,2845,2845,2845,2845,0
20250508,185600,85757670,2845,2845,2845,2845,0
20250508,185500,85757670,2845,2845,2845,2845,0
20250508,185400,85757670,2845,2845,2845,2845,0
20250508,185300,85757670,2845,2845,2845,2845,0
20250508,185200,85757670,2845,2845,2845,2845,0
20250508,185100,85757670,2845,2845,2845,2845,0
20250508,185000,85757670,2845,2845,2845,2845,0
20250508,184900,85757670,2845,2845,2845,2845,1953
20250508,184800,85757670,2845,2845,2845,2845,0
20250508,184700,85757670,2845,2845,2845,2845,0
20250508,184600,85757670,2845,2845,2845,2845,0
20250508,184500,85757670,2845,2845,2845,2845,0
20250508,184400,85757670,2845,2845,2845,2845,0
20250508,184300,85757670,2845,2845,2845,2845,0
20250508,184200,85757670,2845,2845,2845,2845,0
20250508,184100,85757670,2845,2845,2845,2845,0
20250508,184000,85757670,2845,2845,2845,2845,0
20250508,183900,85757670,2845,2845,2845,2845,0
20250508,183800,85757670,2845,2845,2845,2845,0
20250508,183700,85757670,2845,2845,2845,2845,0
20250508,183600,85757670,2845,2845,2845,2845,0
20250508,183500,85757670,2845,2845,2845,2845,0
20250508,183400,85757670,2845,2845,2845,2845,0
20250508,183300,85757670,2845,2845,2845,2845,0
20250508,183200,85757670,2845,2845,2845,2845,0
20250508,183100,85757670,2845,2845,2845,2845,0
20250508,183000,85757670,2845,2845,2845,2845,0
20250508,182900,85757670,2845,2845,2845,2845,0
20250508,182800,85757670,2845,2845,2845,2845,0
20250508,182700,85757670,2845,2845,2845,2845,0
20250508,182600,85757670,2845,2845,2845,2845,0
20250508,182500,85757670,2845,2845,2845,2845,0
20250508,182400,85757670,2845,2845,2845,2845,0
20250508,182300,85757670,2845,2845,2845,2845,0
20250508,182200,85757670,2845,2845,2845,2845,0
20250508,182100,85757670,2845,2845,2845,2845,0
20250508,182000,85757670,2845,2845,2845,2845,0
20250508,181900,85757670,2845,2845,2845,2845,1953
20250508,181800,85757670,2845,2845,2845,2845,0
20250508,181700,85757670,2845,2845,2845,2845,0
20250508,181600,85757670,2845,2845,2845,2845,0
20250508,181500,85757670,2845,2845,2845,2845,0
20250508,181400,85757670,2845,2845,2845,2845,0
20250508,181300,85757670,2845,2845,2845,2845,0
20250508,181200,85757670,2845,2845,2845,2845,0
20250508,181100,85757670,2845,2845,2845,2845,0
20250508,181000,85757670,2845,2845,2845,2845,0
20250508,180900,85757670,2845,2845,2845,2845,0
20250508,180800,85757670,2845,2845,2845,2845,0
20250508,180700,85757670,2845,2845,2845,2845,0
20250508,180600,85757670,2845,2845,2845,2845,0
20250508,180500,85757670,2845,2845,2845,2845,0
20250508,180400,85757670,2845,2845,2845,2845,0
20250508,180300,85757670,2845,2845,2845,2845,0
20250508,180200,85757670,2845,2845,2845,2845,0
20250508,180100,85757670,2845,2845,2845,2845,0
20250508,180000,85757670,2845,2845,2845,2845,0
20250508,175900,85757670,2845,2845,2845,2845,0
20250508,175800,85757670,2845,2845,2845,2845,0
20250508,175700,85757670,2845,2845,2845,2845,0
20250508,175600,85757670,2845,2845,2845,2845,0
20250508,175500,85757670,2845,2845,2845,2845,0
20250508,175400,85757670,2845,2845,2845,2845,0
20250508,175300,85757670,2845,2845,2845,2845,0
20250508,175200,85757670,2845,2845,2845,2845,0
20250508,175100,85757670,2845,2845,2845,2845,0
20250508,175000,85757670,2845,2845,2845,2845,0
20250508,174900,85757670,2845,2845,2845,2845,1953
20250508,174800,85757670,2845,2845,2845,2845,0
20250508,174700,85757670,2845,2845,2845,2845,0
20250508,174600,85757670,2845,2845,2845,2845,0
20250508,174500,85757670,2845,2845,2845,2845,0
20250508,174400,85757670,2845,2845,2845,2845,0
20250508,174300,85757670,2845,2845,2845,2845,0
20250508,174200,85757670,2845,2845,2845,2845,0
20250508,174100,85757670,2845,2845,2845,2845,0
20250508,174000,85757670,2845,2845,2845,2845,0
20250508,173900,85757670,2845,2845,2845,2845,0
20250508,173800,85757670,2845,2845,2845,2845,0
20250508,173700,85757670,2845,2845,2845,2845,0
20250508,173600,85757670,2845,2845,2845,2845,0
20250508,173500,85757670,2845,2845,2845,2845,0
20250508,173400,85757670,2845,2845,2845,2845,0
20250508,173300,85757670,2845,2845,2845,2845,0
20250508,173200,85757670,2845,2845,2845,2845,0
20250508,173100,85757670,2845,2845,2845,2845,0
20250508,173000,85757670,2845,2845,2845,2845,0
20250508,172900,85757670,2845,2845,2845,2845,0
20250508,172800,85757670,2845,2845,2845,2845,0
20250508,172700,85757670,2845,2845,2845,2845,0
20250508,172600,85757670,2845,2845,2845,2845,0
20250508,172500,85757670,2845,2845,2845,2845,0
20250508,172400,85757670,2845,2845,2845,2845,0
20250508,172300,85757670,2845,2845,2845,2845,0
20250508,172200,85757670,2845,2845,2845,2845,0
20250508,172100,85757670,2845,2845,2845,2845,0
20250508,172000,85757670,2845,2845,2845,2845,0
20250508,171900,85757670,2845,2845,2845,2845,1953
20250508,171800,85757670,2845,2845,2845,2845,0
20250508,171700,85757670,2845,2845,2845,2845,0
20250508,171600,85757670,2845,2845,2845,2845,0
20250508,171500,85757670,2845,2845,2845,2845,0
20250508,171400,85757670,2845,2845,2845,2845,0
20250508,171300,85757670,2845,2845,2845,2845,0
20250508,171200,85757670,2845,2845,2845,2845,0
20250508,171100,85757670,2845,2845,2845,2845,0
20250508,171000,85757670,2845,2845,2845,2845,0
20250508,170900,85757670,2845,2845,2845,2845,0
20250508,170800,85757670,2845,2845,2845,2845,0
20250508,170700,85757670,2845,2845,2845,2845,0
20250508,170600,85757670,2845,2845,2845,2845,0
20250508,170500,85757670,2845,2845,2845,2845,0
20250508,170400,85757670,2845,2845,2845,2845,0
20250508,170300,85757670,2845,2845,2845,2845,0
20250508,170200,85757670,2845,2845,2845,2845,0
20250508,170100,85757670,2845,2845,2845,2845,0
20250508,170000,85757670,2845,2845,2845,2845,0
20250508,165900,85757670,2845,2845,2845,2845,0
20250508,165800,85757670,2845,2845,2845,2845,0
20250508,165700,85757670,2845,2845,2845,2845,0
20250508,165600,85757670,2845,2845,2845,2845,0
20250508,165500,85757670,2845,2845,2845,2845,0
20250508,165400,85757670,2845,2845,2845,2845,0
20250508,165300,85757670,2845,2845,2845,2845,0
20250508,165200,85757670,2845,2845,2845,2845,0
20250508,165100,85757670,2845,2845,2845,2845,0
20250508,165000,85757670,2845,2845,2845,2845,0
20250508,164900,85757670,2845,2845,2845,2845,1953
20250508,164800,85757670,2845,2845,2845,2845,0
20250508,164700,85757670,2845,2845,2845,2845,0
20250508,164600,85757670,2845,2845,2845,2845,0
20250508,164500,85757670,2845,2845,2845,2845,0
20250508,164400,85757670,2845,2845,2845,2845,0
20250508,164300,85757670,2845,2845,2845,2845,0
20250508,164200,85757670,2845,2845,2845,2845,0
20250508,164100,85757670,2845,2845,2845,2845,0
20250508,164000,85757670,2845,2845,2845,2845,0
20250508,163900,85757670,2845,2845,2845,2845,0
20250508,163800,85757670,2845,2845,2845,2845,0
20250508,163700,85757670,2845,2845,2845,2845,0
20250508,163600,85757670,2845,2845,2845,2845,0
20250508,163500,85757670,2845,2845,2845,2845,0
20250508,163400,85757670,2845,2845,2845,2845,0
20250508,163300,85757670,2845,2845,2845,2845,0
20250508,163200,85757670,2845,2845,2845,2845,0
20250508,163100,85757670,2845,2845,2845,2845,0
20250508,163000,85757670,2845,2845,2845,2845,0
20250508,162900,85757670,2845,2845,2845,2845,0
20250508,162800,85757670,2845,2845,2845,2845,0
20250508,162700,85757670,2845,2845,2845,2845,0
20250508,162600,85757670,2845,2845,2845,2845,0
20250508,162500,85757670,2845,2845,2845,2845,0
20250508,162400,85757670,2845,2845,2845,2845,0
20250508,162300,85757670,2845,2845,2845,2845,0
20250508,162200,85757670,2845,2845,2845,2845,0
20250508,162100,85757670,2845,2845,2845,2845,0
20250508,162000,85757670,2845,2845,2845,2845,0
20250508,161900,85757670,2845,2845,2845,2845,1953
20250508,161800,85757670,2845,2845,2845,2845,0
20250508,161700,85757670,2845,2845,2845,2845,0
20250508,161600,85757670,2845,2845,2845,2845,0
20250508,161500,85757670,2845,2845,2845,2845,0
20250508,161400,85757670,2845,2845,2845,2845,0
20250508,161300,85757670,2845,2845,2845,2845,0
20250508,161200,85757670,2845,2845,2845,2845,0
20250508,161100,85757670,2845,2845,2845,2845,0
20250508,161000,85757670,2845,2845,2845,2845,0
20250508,160900,85757670,2845,2845,2845,2845,0
20250508,160800,85757670,2845,2845,2845,2845,0
20250508,160700,85757670,2845,2845,2845,2845,0
20250508,160600,85757670,2845,2845,2845,2845,0
20250508,160500,85757670,2845,2845,2845,2845,0
20250508,160400,85757670,2845,2845,2845,2845,0
20250508,160300,85757670,2845,2845,2845,2845,0
20250508,160200,85757670,2845,2845,2845,2845,0
20250508,160100,85757670,2845,2845,2845,2845,0
20250508,160000,85757670,2845,2845,2845,2845,0
20250508,155900,85757670,2845,2845,2845,2845,0
20250508,155800,85757670,2845,2845,2845,2845,0
20250508,155700,85757670,2845,2845,2845,2845,0
20250508,155600,85757670,2845,2845,2845,2845,0
20250508,155500,85757670,2845,2845,2845,2845,0
20250508,155400,85757670,2845,2845,2845,2845,0
20250508,155300,85757670,2845,2845,2845,2845,0
20250508,155200,85757670,2845,2845,2845,2845,0
20250508,155100,85757670,2845,2845,2845,2845,0
20250508,155000,85757670,2845,2845,2845,2845,0
20250508,154900,85757670,2845,2845,2845,2845,1953
20250508,154800,85757670,2845,2845,2845,2845,0
20250508,154700,85757670,2845,2845,2845,2845,0
20250508,154600,85757670,2845,2845,2845,2845,0
20250508,154500,85757670,2845,2845,2845,2845,0
20250508,154400,85757670,2845,2845,2845,2845,0
20250508,154300,85757670,2845,2845,2845,2845,0
20250508,154200,85757670,2845,2845,2845,2845,0
20250508,154100,85757670,2845,2845,2845,2845,0
20250508,154000,85757670,2845,2845,2845,2845,0
20250508,153900,85757670,2845,2845,2845,2845,0
20250508,153800,85757670,2845,2845,2845,2845,0
20250508,153700,85757670,2845,2845,2845,2845,0
20250508,153600,85757670,2845,2845,2845,2845,0
20250508,153500,85757670,2845,2845,2845,2845,0
20250508,153400,85757670,2845,2845,2845,2845,0
20250508,153300,85757670,2845,2845,2845,2845,0
20250508,153200,85757670,2845,2845,2845,2845,0
20250508,153100,85757670,2845,2845,2845,2845,0
20250508,153000,85757670,2845,2845,2845,2845,1953
20250508,152900,80201385,2850,2850,2850,2850,0
20250508,152800,80201385,2850,2850,2850,2850,0
20250508,152700,80201385,2850,2850,2850,2850,0
20250508,152600,80201385,2850,2850,2850,2850,0
20250508,152500,80201385,2850,2850,2850,2850,0
20250508,152400,80201385,2850,2850,2850,2850,0
20250508,152300,80201385,2850,2850,2850,2850,0
20250508,152200,80201385,2850,2850,2850,2850,0
20250508,152100,80201385,2850,2850,2850,2850,0
20250508,152000,80201385,2850,2850,2850,2850,0
20250508,151900,80201385,2850,2850,2850,2850,2
20250508,151800,80195685,2855,2855,2855,2855,15
20250508,151700,80152860,2855,2855,2855,2855,0
20250508,151600,80152860,2855,2855,2855,2855,1
20250508,151500,80150005,2850,2850,2850,2850,0
20250508,151400,80150005,2850,2850,2850,2850,0
20250508,151300,80150005,2850,2850,2850,2850,0
20250508,151200,80150005,2850,2850,2850,2850,0
20250508,151100,80150005,2850,2850,2850,2850,5
20250508,151000,80135755,2850,2850,2850,2850,0
20250508,150900,80135755,2850,2850,2850,2850,0
20250508,150800,80135755,2850,2850,2850,2850,0
20250508,150700,80135755,2850,2850,2850,2850,0
20250508,150600,80135755,2850,2850,2850,2850,0
20250508,150500,80135755,2850,2850,2850,2850,0
20250508,150400,80135755,2850,2850,2850,2850,0
20250508,150300,80135755,2850,2850,2850,2850,0
20250508,150200,80135755,2850,2850,2850,2850,1076
20250508,150100,77069155,2855,2855,2855,2855,0
20250508,150000,77069155,2855,2855,2855,2855,23
20250508,145900,77003490,2855,2855,2855,2855,0
20250508,145800,77003490,2855,2855,2855,2855,0
20250508,145700,77003490,2855,2855,2855,2855,0
20250508,145600,77003490,2855,2855,2855,2855,0
20250508,145500,77003490,2855,2855,2855,2855,0
20250508,145400,77003490,2855,2855,2855,2855,0
20250508,145300,77003490,2855,2855,2855,2855,132
20250508,145200,76626630,2855,2855,2855,2850,37
20250508,145100,76521020,2855,2855,2855,2855,70
20250508,145000,76321170,2850,2850,2850,2850,0
20250508,144900,76321170,2850,2855,2855,2850,512
20250508,144800,74859925,2855,2855,2855,2855,0
20250508,144700,74859925,2855,2855,2855,2855,0
20250508,144600,74859925,2855,2855,2855,2855,0
20250508,144500,74859925,2855,2855,2855,2855,533
20250508,144400,73338210,2855,2855,2855,2855,69
20250508,144300,73141215,2855,2855,2855,2855,216
20250508,144200,72524535,2865,2865,2865,2865,0
20250508,144100,72524535,2865,2865,2865,2865,0
20250508,144000,72524535,2865,2865,2865,2865,0
20250508,143900,72524535,2865,2865,2865,2865,0
20250508,143800,72524535,2865,2865,2865,2865,54
20250508,143700,72369825,2855,2855,2855,2855,0
20250508,143600,72369825,2855,2855,2855,2855,0
20250508,143500,72369825,2855,2855,2855,2855,0
20250508,143400,72369825,2855,2855,2855,2855,0
20250508,143300,72369825,2855,2855,2855,2855,0
20250508,143200,72369825,2855,2855,2855,2855,1
20250508,143100,72366970,2855,2855,2855,2855,0
20250508,143000,72366970,2855,2855,2855,2855,0
20250508,142900,72366970,2855,2855,2855,2855,0
20250508,142800,72366970,2855,2855,2855,2855,0
20250508,142700,72366970,2855,2855,2855,2855,0
20250508,142600,72366970,2855,2855,2855,2855,0
20250508,142500,72366970,2855,2855,2855,2855,0
20250508,142400,72366970,2855,2855,2855,2855,0
20250508,142300,72366970,2855,2855,2855,2855,0
20250508,142200,72366970,2855,2855,2855,2855,0
20250508,142100,72366970,2855,2860,2860,2855,328
20250508,142000,71429290,2860,2860,2860,2860,0
20250508,141900,71429290,2860,2860,2860,2860,0
20250508,141800,71429290,2860,2860,2860,2860,0
20250508,141700,71429290,2860,2860,2860,2860,0
20250508,141600,71429290,2860,2860,2860,2860,0
20250508,141500,71429290,2860,2860,2860,2860,0
20250508,141400,71429290,2860,2860,2860,2860,41
20250508,141300,71312030,2860,2860,2860,2860,0
20250508,141200,71312030,2860,2860,2860,2860,0
20250508,141100,71312030,2860,2860,2860,2860,0
20250508,141000,71312030,2860,2860,2860,2860,0
20250508,140900,71312030,2860,2860,2860,2860,0
20250508,140800,71312030,2860,2860,2860,2860,100
20250508,140700,71026030,2860,2860,2860,2860,10
20250508,140600,70997430,2860,2860,2860,2860,1
20250508,140500,70994570,2850,2850,2850,2850,0
20250508,140400,70994570,2850,2850,2850,2850,0
20250508,140300,70994570,2850,2850,2850,2850,0
20250508,140200,70994570,2850,2850,2850,2850,0
20250508,140100,70994570,2850,2850,2850,2850,0
20250508,140000,70994570,2850,2850,2850,2850,0
20250508,135900,70994570,2850,2850,2850,2850,0
20250508,135800,70994570,2850,2850,2850,2850,0
20250508,135700,70994570,2850,2850,2850,2850,0
20250508,135600,70994570,2850,2850,2850,2850,0
20250508,135500,70994570,2850,2850,2850,2850,0
20250508,135400,70994570,2850,2850,2850,2850,53
20250508,135300,70843520,2860,2860,2860,2860,100
20250508,135200,70557520,2860,2860,2860,2860,0
20250508,135100,70557520,2860,2855,2860,2855,349
20250508,135000,69560380,2855,2855,2855,2855,10
20250508,134900,69531830,2855,2855,2855,2855,38
20250508,134800,69423340,2845,2845,2845,2845,0
20250508,134700,69423340,2845,2845,2845,2845,0
20250508,134600,69423340,2845,2845,2845,2845,0
20250508,134500,69423340,2845,2845,2845,2845,0
20250508,134400,69423340,2845,2845,2845,2845,0
20250508,134300,69423340,2845,2845,2845,2845,0
20250508,134200,69423340,2845,2845,2845,2845,0
20250508,134100,69423340,2845,2845,2845,2845,0
20250508,134000,69423340,2845,2845,2845,2845,0
20250508,133900,69423340,2845,2850,2850,2845,292
20250508,133800,68591770,2850,2850,2850,2850,0
20250508,133700,68591770,2850,2850,2850,2850,335
20250508,133600,67637020,2850,2850,2850,2850,0
20250508,133500,67637020,2850,2850,2850,2850,0
20250508,133400,67637020,2850,2850,2850,2850,0
20250508,133300,67637020,2850,2850,2850,2850,48
20250508,133200,67500220,2845,2845,2845,2845,0
20250508,133100,67500220,2845,2845,2845,2845,0
20250508,133000,67500220,2845,2845,2845,2845,0
20250508,132900,67500220,2845,2845,2845,2845,0
20250508,132800,67500220,2845,2845,2845,2845,0
20250508,132700,67500220,2845,2845,2845,2845,0
20250508,132600,67500220,2845,2845,2845,2845,0
20250508,132500,67500220,2845,2845,2845,2845,0
20250508,132400,67500220,2845,2845,2845,2845,30
20250508,132300,67414870,2845,2845,2845,2845,0
20250508,132200,67414870,2845,2845,2845,2845,0
20250508,132100,67414870,2845,2845,2845,2845,0
20250508,132000,67414870,2845,2845,2845,2845,0
20250508,131900,67414870,2845,2845,2845,2845,0
20250508,131800,67414870,2845,2845,2845,2845,0
20250508,131700,67414870,2845,2845,2845,2845,27
20250508,131600,67338055,2850,2850,2850,2850,0
20250508,131500,67338055,2850,2850,2850,2850,0
20250508,131400,67338055,2850,2850,2850,2850,0
20250508,131300,67338055,2850,2850,2850,2850,1
20250508,131200,67335205,2850,2850,2850,2850,10
20250508,131100,67306705,2855,2855,2855,2855,0
20250508,131000,67306705,2855,2855,2855,2855,0
20250508,130900,67306705,2855,2845,2855,2845,112
20250508,130800,66987615,2845,2845,2845,2845,2
20250508,130700,66981925,2850,2845,2850,2845,1007
20250508,130600,64116500,2845,2845,2845,2845,50
20250508,130500,63974250,2845,2845,2845,2845,1
20250508,130400,63971405,2845,2845,2845,2845,50
20250508,130300,63829155,2840,2840,2840,2840,57
20250508,130200,63667275,2845,2845,2845,2845,0
20250508,130100,63667275,2845,2845,2845,2845,100
20250508,130000,63382775,2845,2845,2845,2845,0
20250508,125900,63382775,2845,2845,2845,2845,194
20250508,125800,62830845,2845,2845,2845,2845,0
20250508,125700,62830845,2845,2845,2845,2845,0
20250508,125600,62830845,2845,2845,2845,2845,0
20250508,125500,62830845,2845,2845,2845,2845,1
20250508,125400,62828000,2845,2845,2845,2845,0
20250508,125300,62828000,2845,2845,2845,2845,0
20250508,125200,62828000,2845,2845,2845,2845,500
20250508,125100,61405500,2845,2845,2845,2845,0
20250508,125000,61405500,2845,2845,2845,2845,22
20250508,124900,61342910,2840,2845,2845,2840,228
20250508,124800,60694875,2850,2850,2850,2850,5
20250508,124700,60680625,2850,2850,2850,2845,1226
20250508,124600,57191945,2850,2850,2850,2850,15
20250508,124500,57149195,2850,2850,2850,2850,0
20250508,124400,57149195,2850,2850,2850,2850,0
20250508,124300,57149195,2850,2850,2850,2850,1
20250508,124200,57146345,2855,2855,2855,2855,5
20250508,124100,57132070,2855,2855,2855,2855,3
20250508,124000,57123505,2850,2850,2850,2850,0
20250508,123900,57123505,2850,2850,2850,2850,0
20250508,123800,57123505,2850,2850,2850,2850,0
20250508,123700,57123505,2850,2850,2850,2850,0
20250508,123600,57123505,2850,2850,2850,2850,0
20250508,123500,57123505,2850,2850,2850,2850,51
20250508,123400,56978155,2850,2850,2850,2850,0
20250508,123300,56978155,2850,2850,2850,2850,0
20250508,123200,56978155,2850,2850,2850,2850,0
20250508,123100,56978155,2850,2850,2850,2850,0
20250508,123000,56978155,2850,2850,2850,2850,442
20250508,122900,55718455,2850,2850,2850,2850,124
20250508,122800,55365055,2850,2855,2855,2850,2115
20250508,122700,49333335,2860,2860,2860,2860,0
20250508,122600,49333335,2860,2860,2860,2860,0
20250508,122500,49333335,2860,2860,2860,2860,0
20250508,122400,49333335,2860,2860,2860,2860,0
20250508,122300,49333335,2860,2860,2860,2860,1
20250508,122200,49330475,2855,2855,2855,2855,1
20250508,122100,49327620,2855,2855,2855,2855,0
20250508,122000,49327620,2855,2855,2855,2855,0
20250508,121900,49327620,2855,2855,2855,2855,13
20250508,121800,49290505,2855,2855,2855,2855,0
20250508,121700,49290505,2855,2855,2855,2855,51
20250508,121600,49144900,2860,2860,2860,2860,1
20250508,121500,49142040,2860,2860,2860,2860,0
20250508,121400,49142040,2860,2860,2860,2860,0
20250508,121300,49142040,2860,2860,2860,2860,0
20250508,121200,49142040,2860,2860,2860,2860,0
20250508,121100,49142040,2860,2860,2860,2860,0
20250508,121000,49142040,2860,2860,2860,2860,0
20250508,120900,49142040,2860,2860,2860,2860,0
20250508,120800,49142040,2860,2860,2860,2860,0
20250508,120700,49142040,2860,2860,2860,2860,0
20250508,120600,49142040,2860,2860,2860,2860,0
20250508,120500,49142040,2860,2860,2860,2860,0
20250508,120400,49142040,2860,2860,2860,2860,0
20250508,120300,49142040,2860,2860,2860,2860,0
20250508,120200,49142040,2860,2860,2860,2860,0
20250508,120100,49142040,2860,2860,2860,2860,0
20250508,120000,49142040,2860,2860,2860,2860,0
20250508,115900,49142040,2860,2860,2860,2860,0
20250508,115800,49142040,2860,2860,2860,2860,1
20250508,115700,49139180,2860,2860,2860,2860,0
20250508,115600,49139180,2860,2860,2860,2860,739
20250508,115500,47025640,2860,2860,2860,2860,299
20250508,115400,46170500,2865,2865,2865,2865,0
20250508,115300,46170500,2865,2865,2865,2865,0
20250508,115200,46170500,2865,2865,2865,2865,10
20250508,115100,46141850,2865,2865,2865,2865,5
20250508,115000,46127525,2865,2865,2865,2865,0
20250508,114900,46127525,2865,2865,2865,2860,31
20250508,114800,46038715,2860,2860,2860,2860,1
20250508,114700,46035855,2860,2860,2860,2860,0
20250508,114600,46035855,2860,2860,2860,2860,0
20250508,114500,46035855,2860,2860,2860,2860,800
20250508,114400,43747855,2865,2865,2865,2865,0
20250508,114300,43747855,2865,2865,2865,2865,0
20250508,114200,43747855,2865,2865,2865,2865,0
20250508,114100,43747855,2865,2865,2865,2865,0
20250508,114000,43747855,2865,2865,2865,2865,70
20250508,113900,43547305,2860,2865,2865,2860,1169
20250508,113800,40201580,2865,2865,2865,2865,0
20250508,113700,40201580,2865,2865,2865,2865,0
20250508,113600,40201580,2865,2865,2865,2865,500
20250508,113500,38769080,2870,2870,2870,2870,1
20250508,113400,38766210,2865,2865,2865,2865,0
20250508,113300,38766210,2865,2865,2865,2865,1
20250508,113200,38763345,2865,2870,2870,2865,690
20250508,113100,36783840,2875,2875,2875,2875,1
20250508,113000,36780965,2870,2870,2870,2870,0
20250508,112900,36780965,2870,2870,2870,2870,2
20250508,112800,36775225,2875,2875,2875,2875,0
20250508,112700,36775225,2875,2875,2875,2875,0
20250508,112600,36775225,2875,2870,2875,2870,2
20250508,112500,36769480,2870,2870,2870,2870,0
20250508,112400,36769480,2870,2870,2870,2870,69
20250508,112300,36571450,2870,2870,2870,2870,0
20250508,112200,36571450,2870,2870,2870,2870,0
20250508,112100,36571450,2870,2870,2870,2870,0
20250508,112000,36571450,2870,2870,2870,2870,0
20250508,111900,36571450,2870,2870,2870,2870,0
20250508,111800,36571450,2870,2865,2870,2865,2
20250508,111700,36565715,2875,2875,2875,2875,0
20250508,111600,36565715,2875,2875,2875,2875,0
20250508,111500,36565715,2875,2875,2875,2875,0
20250508,111400,36565715,2875,2875,2875,2875,0
20250508,111300,36565715,2875,2875,2875,2875,0
20250508,111200,36565715,2875,2875,2875,2875,0
20250508,111100,36565715,2875,2875,2875,2875,0
20250508,111000,36565715,2875,2875,2875,2875,0
20250508,110900,36565715,2875,2875,2875,2875,0
20250508,110800,36565715,2875,2875,2875,2875,0
20250508,110700,36565715,2875,2875,2875,2875,0
20250508,110600,36565715,2875,2875,2875,2875,1
20250508,110500,36562840,2865,2865,2865,2865,0
20250508,110400,36562840,2865,2865,2865,2865,0
20250508,110300,36562840,2865,2865,2865,2865,199
20250508,110200,35992705,2875,2875,2875,2875,3
20250508,110100,35984080,2875,2875,2875,2875,1
20250508,110000,35981205,2870,2870,2870,2870,6
20250508,105900,35963985,2870,2870,2870,2870,0
20250508,105800,35963985,2870,2870,2870,2870,0
20250508,105700,35963985,2870,2870,2870,2870,0
20250508,105600,35963985,2870,2870,2870,2870,101
20250508,105500,35674115,2870,2870,2870,2870,1
20250508,105400,35671245,2870,2870,2870,2870,0
20250508,105300,35671245,2870,2870,2870,2870,49
20250508,105200,35530615,2870,2870,2870,2870,0
20250508,105100,35530615,2870,2870,2870,2870,0
20250508,105000,35530615,2870,2870,2870,2870,0
20250508,104900,35530615,2870,2870,2870,2870,2
20250508,104800,35524875,2875,2875,2875,2875,0
20250508,104700,35524875,2875,2875,2875,2875,0
20250508,104600,35524875,2875,2875,2875,2875,0
20250508,104500,35524875,2875,2875,2875,2875,0
20250508,104400,35524875,2875,2875,2875,2875,0
20250508,104300,35524875,2875,2875,2875,2875,0
20250508,104200,35524875,2875,2875,2875,2875,0
20250508,104100,35524875,2875,2875,2875,2875,0
20250508,104000,35524875,2875,2875,2875,2875,0
20250508,103900,35524875,2875,2875,2875,2875,10
20250508,103800,35496125,2875,2875,2875,2875,1
20250508,103700,35493250,2875,2875,2875,2875,1
20250508,103600,35490375,2875,2875,2875,2875,0
20250508,103500,35490375,2875,2875,2875,2875,44
20250508,103400,35363875,2875,2875,2875,2875,0
20250508,103300,35363875,2875,2875,2875,2875,0
20250508,103200,35363875,2875,2875,2875,2875,16
20250508,103100,35317875,2875,2875,2875,2875,0
20250508,103000,35317875,2875,2875,2875,2875,203
20250508,102900,34734250,2870,2870,2870,2870,0
20250508,102800,34734250,2870,2870,2870,2870,0
20250508,102700,34734250,2870,2870,2870,2870,35
20250508,102600,34633800,2875,2875,2875,2875,0
20250508,102500,34633800,2875,2875,2875,2875,0
20250508,102400,34633800,2875,2875,2875,2875,0
20250508,102300,34633800,2875,2875,2875,2875,10
20250508,102200,34605050,2865,2875,2875,2865,31
20250508,102100,34516225,2870,2870,2870,2870,603
20250508,102000,32785615,2865,2865,2865,2865,0
20250508,101900,32785615,2865,2870,2870,2865,252
20250508,101800,32062385,2870,2870,2870,2870,3
20250508,101700,32053775,2870,2865,2870,2865,1021
20250508,101600,29128595,2865,2865,2865,2865,5
20250508,101500,29114270,2870,2870,2870,2870,0
20250508,101400,29114270,2870,2870,2870,2870,0
20250508,101300,29114270,2870,2870,2870,2870,0
20250508,101200,29114270,2870,2870,2870,2870,14
20250508,101100,29074090,2860,2860,2860,2860,103
20250508,101000,28779510,2870,2870,2870,2870,5
20250508,100900,28765160,2865,2865,2865,2865,0
20250508,100800,28765160,2865,2865,2865,2865,205
20250508,100700,28177835,2865,2865,2865,2865,809
20250508,100600,25860050,2865,2865,2865,2865,0
20250508,100500,25860050,2865,2865,2865,2865,0
20250508,100400,25860050,2865,2870,2870,2865,62
20250508,100300,25682360,2870,2870,2870,2870,0
20250508,100200,25682360,2870,2870,2870,2870,0
20250508,100100,25682360,2870,2870,2870,2870,15
20250508,100000,25639310,2870,2870,2870,2870,0
20250508,095900,25639310,2870,2880,2880,2870,3591
20250508,095800,15326265,2885,2885,2885,2885,0
20250508,095700,15326265,2885,2885,2885,2885,0
20250508,095600,15326265,2885,2885,2885,2885,1
20250508,095500,15323380,2885,2885,2885,2885,92
20250508,095400,15057960,2885,2885,2885,2885,0
20250508,095300,15057960,2885,2885,2885,2885,0
20250508,095200,15057960,2885,2885,2885,2885,20
20250508,095100,15000260,2885,2885,2885,2885,0
20250508,095000,15000260,2885,2885,2885,2885,0
20250508,094900,15000260,2885,2885,2885,2885,0
20250508,094800,15000260,2885,2885,2885,2885,0
20250508,094700,15000260,2885,2885,2885,2885,1
20250508,094600,14997375,2885,2885,2885,2885,0
20250508,094500,14997375,2885,2885,2885,2885,1
20250508,094400,14994490,2890,2890,2890,2890,11
20250508,094300,14962700,2890,2890,2890,2890,7
20250508,094200,14942470,2885,2885,2885,2885,0
20250508,094100,14942470,2885,2885,2885,2885,0
20250508,094000,14942470,2885,2885,2885,2885,0
20250508,093900,14942470,2885,2885,2885,2885,0
20250508,093800,14942470,2885,2885,2885,2885,9
20250508,093700,14916505,2880,2880,2880,2880,0
20250508,093600,14916505,2880,2880,2880,2880,619
20250508,093500,13133785,2885,2885,2885,2885,0
20250508,093400,13133785,2885,2885,2885,2885,199
20250508,093300,12559670,2885,2885,2885,2885,0
20250508,093200,12559670,2885,2885,2885,2885,48
20250508,093100,12421190,2890,2885,2890,2885,148
20250508,093000,11993760,2890,2890,2890,2890,1
20250508,092900,11990870,2895,2895,2895,2895,0
20250508,092800,11990870,2895,2895,2895,2895,0
20250508,092700,11990870,2895,2895,2895,2895,0
20250508,092600,11990870,2895,2895,2895,2895,38
20250508,092500,11880860,2890,2890,2890,2890,0
20250508,092400,11880860,2890,2890,2890,2890,0
20250508,092300,11880860,2890,2890,2890,2890,0
20250508,092200,11880860,2890,2895,2895,2890,56
20250508,092100,11718765,2885,2885,2885,2885,0
20250508,092000,11718765,2885,2885,2885,2885,144
20250508,091900,11303325,2885,2885,2885,2885,88
20250508,091800,11049445,2885,2890,2890,2885,37
20250508,091700,10942600,2900,2900,2900,2900,689
20250508,091600,8944500,2895,2900,2900,2885,733
20250508,091500,6822715,2900,2895,2900,2895,81
20250508,091400,6588065,2895,2895,2895,2895,504
20250508,091300,5128985,2895,2890,2895,2890,63
20250508,091200,4946660,2890,2885,2890,2885,104
20250508,091100,4646535,2885,2885,2885,2885,5
20250508,091000,4632110,2885,2865,2885,2865,27
20250508,090900,4554235,2875,2875,2875,2875,411
20250508,090800,3372610,2880,2880,2880,2880,594
20250508,090700,1661890,2885,2885,2885,2885,0
20250508,090600,1661890,2885,2885,2885,2885,0
20250508,090500,1661890,2885,2885,2885,2885,0
20250508,090400,1661890,2885,2885,2885,2885,0
20250508,090300,1661890,2885,2885,2885,2885,0
20250508,090200,1661890,2885,2885,2885,2885,1
20250508,090100,1659005,2880,2880,2880,2880,0
20250508,090000,1659005,2880,2855,2880,2855,581
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194900 85757670 2845 2845 2845 2845 1953
3 20250508 194800 85757670 2845 2845 2845 2845 0
4 20250508 194700 85757670 2845 2845 2845 2845 0
5 20250508 194600 85757670 2845 2845 2845 2845 0
6 20250508 194500 85757670 2845 2845 2845 2845 0
7 20250508 194400 85757670 2845 2845 2845 2845 0
8 20250508 194300 85757670 2845 2845 2845 2845 0
9 20250508 194200 85757670 2845 2845 2845 2845 0
10 20250508 194100 85757670 2845 2845 2845 2845 0
11 20250508 194000 85757670 2845 2845 2845 2845 0
12 20250508 193900 85757670 2845 2845 2845 2845 0
13 20250508 193800 85757670 2845 2845 2845 2845 0
14 20250508 193700 85757670 2845 2845 2845 2845 0
15 20250508 193600 85757670 2845 2845 2845 2845 0
16 20250508 193500 85757670 2845 2845 2845 2845 0
17 20250508 193400 85757670 2845 2845 2845 2845 0
18 20250508 193300 85757670 2845 2845 2845 2845 0
19 20250508 193200 85757670 2845 2845 2845 2845 0
20 20250508 193100 85757670 2845 2845 2845 2845 0
21 20250508 193000 85757670 2845 2845 2845 2845 0
22 20250508 192900 85757670 2845 2845 2845 2845 0
23 20250508 192800 85757670 2845 2845 2845 2845 0
24 20250508 192700 85757670 2845 2845 2845 2845 0
25 20250508 192600 85757670 2845 2845 2845 2845 0
26 20250508 192500 85757670 2845 2845 2845 2845 0
27 20250508 192400 85757670 2845 2845 2845 2845 0
28 20250508 192300 85757670 2845 2845 2845 2845 0
29 20250508 192200 85757670 2845 2845 2845 2845 0
30 20250508 192100 85757670 2845 2845 2845 2845 0
31 20250508 192000 85757670 2845 2845 2845 2845 0
32 20250508 191900 85757670 2845 2845 2845 2845 1953
33 20250508 191800 85757670 2845 2845 2845 2845 0
34 20250508 191700 85757670 2845 2845 2845 2845 0
35 20250508 191600 85757670 2845 2845 2845 2845 0
36 20250508 191500 85757670 2845 2845 2845 2845 0
37 20250508 191400 85757670 2845 2845 2845 2845 0
38 20250508 191300 85757670 2845 2845 2845 2845 0
39 20250508 191200 85757670 2845 2845 2845 2845 0
40 20250508 191100 85757670 2845 2845 2845 2845 0
41 20250508 191000 85757670 2845 2845 2845 2845 0
42 20250508 190900 85757670 2845 2845 2845 2845 0
43 20250508 190800 85757670 2845 2845 2845 2845 0
44 20250508 190700 85757670 2845 2845 2845 2845 0
45 20250508 190600 85757670 2845 2845 2845 2845 0
46 20250508 190500 85757670 2845 2845 2845 2845 0
47 20250508 190400 85757670 2845 2845 2845 2845 0
48 20250508 190300 85757670 2845 2845 2845 2845 0
49 20250508 190200 85757670 2845 2845 2845 2845 0
50 20250508 190100 85757670 2845 2845 2845 2845 0
51 20250508 190000 85757670 2845 2845 2845 2845 0
52 20250508 185900 85757670 2845 2845 2845 2845 0
53 20250508 185800 85757670 2845 2845 2845 2845 0
54 20250508 185700 85757670 2845 2845 2845 2845 0
55 20250508 185600 85757670 2845 2845 2845 2845 0
56 20250508 185500 85757670 2845 2845 2845 2845 0
57 20250508 185400 85757670 2845 2845 2845 2845 0
58 20250508 185300 85757670 2845 2845 2845 2845 0
59 20250508 185200 85757670 2845 2845 2845 2845 0
60 20250508 185100 85757670 2845 2845 2845 2845 0
61 20250508 185000 85757670 2845 2845 2845 2845 0
62 20250508 184900 85757670 2845 2845 2845 2845 1953
63 20250508 184800 85757670 2845 2845 2845 2845 0
64 20250508 184700 85757670 2845 2845 2845 2845 0
65 20250508 184600 85757670 2845 2845 2845 2845 0
66 20250508 184500 85757670 2845 2845 2845 2845 0
67 20250508 184400 85757670 2845 2845 2845 2845 0
68 20250508 184300 85757670 2845 2845 2845 2845 0
69 20250508 184200 85757670 2845 2845 2845 2845 0
70 20250508 184100 85757670 2845 2845 2845 2845 0
71 20250508 184000 85757670 2845 2845 2845 2845 0
72 20250508 183900 85757670 2845 2845 2845 2845 0
73 20250508 183800 85757670 2845 2845 2845 2845 0
74 20250508 183700 85757670 2845 2845 2845 2845 0
75 20250508 183600 85757670 2845 2845 2845 2845 0
76 20250508 183500 85757670 2845 2845 2845 2845 0
77 20250508 183400 85757670 2845 2845 2845 2845 0
78 20250508 183300 85757670 2845 2845 2845 2845 0
79 20250508 183200 85757670 2845 2845 2845 2845 0
80 20250508 183100 85757670 2845 2845 2845 2845 0
81 20250508 183000 85757670 2845 2845 2845 2845 0
82 20250508 182900 85757670 2845 2845 2845 2845 0
83 20250508 182800 85757670 2845 2845 2845 2845 0
84 20250508 182700 85757670 2845 2845 2845 2845 0
85 20250508 182600 85757670 2845 2845 2845 2845 0
86 20250508 182500 85757670 2845 2845 2845 2845 0
87 20250508 182400 85757670 2845 2845 2845 2845 0
88 20250508 182300 85757670 2845 2845 2845 2845 0
89 20250508 182200 85757670 2845 2845 2845 2845 0
90 20250508 182100 85757670 2845 2845 2845 2845 0
91 20250508 182000 85757670 2845 2845 2845 2845 0
92 20250508 181900 85757670 2845 2845 2845 2845 1953
93 20250508 181800 85757670 2845 2845 2845 2845 0
94 20250508 181700 85757670 2845 2845 2845 2845 0
95 20250508 181600 85757670 2845 2845 2845 2845 0
96 20250508 181500 85757670 2845 2845 2845 2845 0
97 20250508 181400 85757670 2845 2845 2845 2845 0
98 20250508 181300 85757670 2845 2845 2845 2845 0
99 20250508 181200 85757670 2845 2845 2845 2845 0
100 20250508 181100 85757670 2845 2845 2845 2845 0
101 20250508 181000 85757670 2845 2845 2845 2845 0
102 20250508 180900 85757670 2845 2845 2845 2845 0
103 20250508 180800 85757670 2845 2845 2845 2845 0
104 20250508 180700 85757670 2845 2845 2845 2845 0
105 20250508 180600 85757670 2845 2845 2845 2845 0
106 20250508 180500 85757670 2845 2845 2845 2845 0
107 20250508 180400 85757670 2845 2845 2845 2845 0
108 20250508 180300 85757670 2845 2845 2845 2845 0
109 20250508 180200 85757670 2845 2845 2845 2845 0
110 20250508 180100 85757670 2845 2845 2845 2845 0
111 20250508 180000 85757670 2845 2845 2845 2845 0
112 20250508 175900 85757670 2845 2845 2845 2845 0
113 20250508 175800 85757670 2845 2845 2845 2845 0
114 20250508 175700 85757670 2845 2845 2845 2845 0
115 20250508 175600 85757670 2845 2845 2845 2845 0
116 20250508 175500 85757670 2845 2845 2845 2845 0
117 20250508 175400 85757670 2845 2845 2845 2845 0
118 20250508 175300 85757670 2845 2845 2845 2845 0
119 20250508 175200 85757670 2845 2845 2845 2845 0
120 20250508 175100 85757670 2845 2845 2845 2845 0
121 20250508 175000 85757670 2845 2845 2845 2845 0
122 20250508 174900 85757670 2845 2845 2845 2845 1953
123 20250508 174800 85757670 2845 2845 2845 2845 0
124 20250508 174700 85757670 2845 2845 2845 2845 0
125 20250508 174600 85757670 2845 2845 2845 2845 0
126 20250508 174500 85757670 2845 2845 2845 2845 0
127 20250508 174400 85757670 2845 2845 2845 2845 0
128 20250508 174300 85757670 2845 2845 2845 2845 0
129 20250508 174200 85757670 2845 2845 2845 2845 0
130 20250508 174100 85757670 2845 2845 2845 2845 0
131 20250508 174000 85757670 2845 2845 2845 2845 0
132 20250508 173900 85757670 2845 2845 2845 2845 0
133 20250508 173800 85757670 2845 2845 2845 2845 0
134 20250508 173700 85757670 2845 2845 2845 2845 0
135 20250508 173600 85757670 2845 2845 2845 2845 0
136 20250508 173500 85757670 2845 2845 2845 2845 0
137 20250508 173400 85757670 2845 2845 2845 2845 0
138 20250508 173300 85757670 2845 2845 2845 2845 0
139 20250508 173200 85757670 2845 2845 2845 2845 0
140 20250508 173100 85757670 2845 2845 2845 2845 0
141 20250508 173000 85757670 2845 2845 2845 2845 0
142 20250508 172900 85757670 2845 2845 2845 2845 0
143 20250508 172800 85757670 2845 2845 2845 2845 0
144 20250508 172700 85757670 2845 2845 2845 2845 0
145 20250508 172600 85757670 2845 2845 2845 2845 0
146 20250508 172500 85757670 2845 2845 2845 2845 0
147 20250508 172400 85757670 2845 2845 2845 2845 0
148 20250508 172300 85757670 2845 2845 2845 2845 0
149 20250508 172200 85757670 2845 2845 2845 2845 0
150 20250508 172100 85757670 2845 2845 2845 2845 0
151 20250508 172000 85757670 2845 2845 2845 2845 0
152 20250508 171900 85757670 2845 2845 2845 2845 1953
153 20250508 171800 85757670 2845 2845 2845 2845 0
154 20250508 171700 85757670 2845 2845 2845 2845 0
155 20250508 171600 85757670 2845 2845 2845 2845 0
156 20250508 171500 85757670 2845 2845 2845 2845 0
157 20250508 171400 85757670 2845 2845 2845 2845 0
158 20250508 171300 85757670 2845 2845 2845 2845 0
159 20250508 171200 85757670 2845 2845 2845 2845 0
160 20250508 171100 85757670 2845 2845 2845 2845 0
161 20250508 171000 85757670 2845 2845 2845 2845 0
162 20250508 170900 85757670 2845 2845 2845 2845 0
163 20250508 170800 85757670 2845 2845 2845 2845 0
164 20250508 170700 85757670 2845 2845 2845 2845 0
165 20250508 170600 85757670 2845 2845 2845 2845 0
166 20250508 170500 85757670 2845 2845 2845 2845 0
167 20250508 170400 85757670 2845 2845 2845 2845 0
168 20250508 170300 85757670 2845 2845 2845 2845 0
169 20250508 170200 85757670 2845 2845 2845 2845 0
170 20250508 170100 85757670 2845 2845 2845 2845 0
171 20250508 170000 85757670 2845 2845 2845 2845 0
172 20250508 165900 85757670 2845 2845 2845 2845 0
173 20250508 165800 85757670 2845 2845 2845 2845 0
174 20250508 165700 85757670 2845 2845 2845 2845 0
175 20250508 165600 85757670 2845 2845 2845 2845 0
176 20250508 165500 85757670 2845 2845 2845 2845 0
177 20250508 165400 85757670 2845 2845 2845 2845 0
178 20250508 165300 85757670 2845 2845 2845 2845 0
179 20250508 165200 85757670 2845 2845 2845 2845 0
180 20250508 165100 85757670 2845 2845 2845 2845 0
181 20250508 165000 85757670 2845 2845 2845 2845 0
182 20250508 164900 85757670 2845 2845 2845 2845 1953
183 20250508 164800 85757670 2845 2845 2845 2845 0
184 20250508 164700 85757670 2845 2845 2845 2845 0
185 20250508 164600 85757670 2845 2845 2845 2845 0
186 20250508 164500 85757670 2845 2845 2845 2845 0
187 20250508 164400 85757670 2845 2845 2845 2845 0
188 20250508 164300 85757670 2845 2845 2845 2845 0
189 20250508 164200 85757670 2845 2845 2845 2845 0
190 20250508 164100 85757670 2845 2845 2845 2845 0
191 20250508 164000 85757670 2845 2845 2845 2845 0
192 20250508 163900 85757670 2845 2845 2845 2845 0
193 20250508 163800 85757670 2845 2845 2845 2845 0
194 20250508 163700 85757670 2845 2845 2845 2845 0
195 20250508 163600 85757670 2845 2845 2845 2845 0
196 20250508 163500 85757670 2845 2845 2845 2845 0
197 20250508 163400 85757670 2845 2845 2845 2845 0
198 20250508 163300 85757670 2845 2845 2845 2845 0
199 20250508 163200 85757670 2845 2845 2845 2845 0
200 20250508 163100 85757670 2845 2845 2845 2845 0
201 20250508 163000 85757670 2845 2845 2845 2845 0
202 20250508 162900 85757670 2845 2845 2845 2845 0
203 20250508 162800 85757670 2845 2845 2845 2845 0
204 20250508 162700 85757670 2845 2845 2845 2845 0
205 20250508 162600 85757670 2845 2845 2845 2845 0
206 20250508 162500 85757670 2845 2845 2845 2845 0
207 20250508 162400 85757670 2845 2845 2845 2845 0
208 20250508 162300 85757670 2845 2845 2845 2845 0
209 20250508 162200 85757670 2845 2845 2845 2845 0
210 20250508 162100 85757670 2845 2845 2845 2845 0
211 20250508 162000 85757670 2845 2845 2845 2845 0
212 20250508 161900 85757670 2845 2845 2845 2845 1953
213 20250508 161800 85757670 2845 2845 2845 2845 0
214 20250508 161700 85757670 2845 2845 2845 2845 0
215 20250508 161600 85757670 2845 2845 2845 2845 0
216 20250508 161500 85757670 2845 2845 2845 2845 0
217 20250508 161400 85757670 2845 2845 2845 2845 0
218 20250508 161300 85757670 2845 2845 2845 2845 0
219 20250508 161200 85757670 2845 2845 2845 2845 0
220 20250508 161100 85757670 2845 2845 2845 2845 0
221 20250508 161000 85757670 2845 2845 2845 2845 0
222 20250508 160900 85757670 2845 2845 2845 2845 0
223 20250508 160800 85757670 2845 2845 2845 2845 0
224 20250508 160700 85757670 2845 2845 2845 2845 0
225 20250508 160600 85757670 2845 2845 2845 2845 0
226 20250508 160500 85757670 2845 2845 2845 2845 0
227 20250508 160400 85757670 2845 2845 2845 2845 0
228 20250508 160300 85757670 2845 2845 2845 2845 0
229 20250508 160200 85757670 2845 2845 2845 2845 0
230 20250508 160100 85757670 2845 2845 2845 2845 0
231 20250508 160000 85757670 2845 2845 2845 2845 0
232 20250508 155900 85757670 2845 2845 2845 2845 0
233 20250508 155800 85757670 2845 2845 2845 2845 0
234 20250508 155700 85757670 2845 2845 2845 2845 0
235 20250508 155600 85757670 2845 2845 2845 2845 0
236 20250508 155500 85757670 2845 2845 2845 2845 0
237 20250508 155400 85757670 2845 2845 2845 2845 0
238 20250508 155300 85757670 2845 2845 2845 2845 0
239 20250508 155200 85757670 2845 2845 2845 2845 0
240 20250508 155100 85757670 2845 2845 2845 2845 0
241 20250508 155000 85757670 2845 2845 2845 2845 0
242 20250508 154900 85757670 2845 2845 2845 2845 1953
243 20250508 154800 85757670 2845 2845 2845 2845 0
244 20250508 154700 85757670 2845 2845 2845 2845 0
245 20250508 154600 85757670 2845 2845 2845 2845 0
246 20250508 154500 85757670 2845 2845 2845 2845 0
247 20250508 154400 85757670 2845 2845 2845 2845 0
248 20250508 154300 85757670 2845 2845 2845 2845 0
249 20250508 154200 85757670 2845 2845 2845 2845 0
250 20250508 154100 85757670 2845 2845 2845 2845 0
251 20250508 154000 85757670 2845 2845 2845 2845 0
252 20250508 153900 85757670 2845 2845 2845 2845 0
253 20250508 153800 85757670 2845 2845 2845 2845 0
254 20250508 153700 85757670 2845 2845 2845 2845 0
255 20250508 153600 85757670 2845 2845 2845 2845 0
256 20250508 153500 85757670 2845 2845 2845 2845 0
257 20250508 153400 85757670 2845 2845 2845 2845 0
258 20250508 153300 85757670 2845 2845 2845 2845 0
259 20250508 153200 85757670 2845 2845 2845 2845 0
260 20250508 153100 85757670 2845 2845 2845 2845 0
261 20250508 153000 85757670 2845 2845 2845 2845 1953
262 20250508 152900 80201385 2850 2850 2850 2850 0
263 20250508 152800 80201385 2850 2850 2850 2850 0
264 20250508 152700 80201385 2850 2850 2850 2850 0
265 20250508 152600 80201385 2850 2850 2850 2850 0
266 20250508 152500 80201385 2850 2850 2850 2850 0
267 20250508 152400 80201385 2850 2850 2850 2850 0
268 20250508 152300 80201385 2850 2850 2850 2850 0
269 20250508 152200 80201385 2850 2850 2850 2850 0
270 20250508 152100 80201385 2850 2850 2850 2850 0
271 20250508 152000 80201385 2850 2850 2850 2850 0
272 20250508 151900 80201385 2850 2850 2850 2850 2
273 20250508 151800 80195685 2855 2855 2855 2855 15
274 20250508 151700 80152860 2855 2855 2855 2855 0
275 20250508 151600 80152860 2855 2855 2855 2855 1
276 20250508 151500 80150005 2850 2850 2850 2850 0
277 20250508 151400 80150005 2850 2850 2850 2850 0
278 20250508 151300 80150005 2850 2850 2850 2850 0
279 20250508 151200 80150005 2850 2850 2850 2850 0
280 20250508 151100 80150005 2850 2850 2850 2850 5
281 20250508 151000 80135755 2850 2850 2850 2850 0
282 20250508 150900 80135755 2850 2850 2850 2850 0
283 20250508 150800 80135755 2850 2850 2850 2850 0
284 20250508 150700 80135755 2850 2850 2850 2850 0
285 20250508 150600 80135755 2850 2850 2850 2850 0
286 20250508 150500 80135755 2850 2850 2850 2850 0
287 20250508 150400 80135755 2850 2850 2850 2850 0
288 20250508 150300 80135755 2850 2850 2850 2850 0
289 20250508 150200 80135755 2850 2850 2850 2850 1076
290 20250508 150100 77069155 2855 2855 2855 2855 0
291 20250508 150000 77069155 2855 2855 2855 2855 23
292 20250508 145900 77003490 2855 2855 2855 2855 0
293 20250508 145800 77003490 2855 2855 2855 2855 0
294 20250508 145700 77003490 2855 2855 2855 2855 0
295 20250508 145600 77003490 2855 2855 2855 2855 0
296 20250508 145500 77003490 2855 2855 2855 2855 0
297 20250508 145400 77003490 2855 2855 2855 2855 0
298 20250508 145300 77003490 2855 2855 2855 2855 132
299 20250508 145200 76626630 2855 2855 2855 2850 37
300 20250508 145100 76521020 2855 2855 2855 2855 70
301 20250508 145000 76321170 2850 2850 2850 2850 0
302 20250508 144900 76321170 2850 2855 2855 2850 512
303 20250508 144800 74859925 2855 2855 2855 2855 0
304 20250508 144700 74859925 2855 2855 2855 2855 0
305 20250508 144600 74859925 2855 2855 2855 2855 0
306 20250508 144500 74859925 2855 2855 2855 2855 533
307 20250508 144400 73338210 2855 2855 2855 2855 69
308 20250508 144300 73141215 2855 2855 2855 2855 216
309 20250508 144200 72524535 2865 2865 2865 2865 0
310 20250508 144100 72524535 2865 2865 2865 2865 0
311 20250508 144000 72524535 2865 2865 2865 2865 0
312 20250508 143900 72524535 2865 2865 2865 2865 0
313 20250508 143800 72524535 2865 2865 2865 2865 54
314 20250508 143700 72369825 2855 2855 2855 2855 0
315 20250508 143600 72369825 2855 2855 2855 2855 0
316 20250508 143500 72369825 2855 2855 2855 2855 0
317 20250508 143400 72369825 2855 2855 2855 2855 0
318 20250508 143300 72369825 2855 2855 2855 2855 0
319 20250508 143200 72369825 2855 2855 2855 2855 1
320 20250508 143100 72366970 2855 2855 2855 2855 0
321 20250508 143000 72366970 2855 2855 2855 2855 0
322 20250508 142900 72366970 2855 2855 2855 2855 0
323 20250508 142800 72366970 2855 2855 2855 2855 0
324 20250508 142700 72366970 2855 2855 2855 2855 0
325 20250508 142600 72366970 2855 2855 2855 2855 0
326 20250508 142500 72366970 2855 2855 2855 2855 0
327 20250508 142400 72366970 2855 2855 2855 2855 0
328 20250508 142300 72366970 2855 2855 2855 2855 0
329 20250508 142200 72366970 2855 2855 2855 2855 0
330 20250508 142100 72366970 2855 2860 2860 2855 328
331 20250508 142000 71429290 2860 2860 2860 2860 0
332 20250508 141900 71429290 2860 2860 2860 2860 0
333 20250508 141800 71429290 2860 2860 2860 2860 0
334 20250508 141700 71429290 2860 2860 2860 2860 0
335 20250508 141600 71429290 2860 2860 2860 2860 0
336 20250508 141500 71429290 2860 2860 2860 2860 0
337 20250508 141400 71429290 2860 2860 2860 2860 41
338 20250508 141300 71312030 2860 2860 2860 2860 0
339 20250508 141200 71312030 2860 2860 2860 2860 0
340 20250508 141100 71312030 2860 2860 2860 2860 0
341 20250508 141000 71312030 2860 2860 2860 2860 0
342 20250508 140900 71312030 2860 2860 2860 2860 0
343 20250508 140800 71312030 2860 2860 2860 2860 100
344 20250508 140700 71026030 2860 2860 2860 2860 10
345 20250508 140600 70997430 2860 2860 2860 2860 1
346 20250508 140500 70994570 2850 2850 2850 2850 0
347 20250508 140400 70994570 2850 2850 2850 2850 0
348 20250508 140300 70994570 2850 2850 2850 2850 0
349 20250508 140200 70994570 2850 2850 2850 2850 0
350 20250508 140100 70994570 2850 2850 2850 2850 0
351 20250508 140000 70994570 2850 2850 2850 2850 0
352 20250508 135900 70994570 2850 2850 2850 2850 0
353 20250508 135800 70994570 2850 2850 2850 2850 0
354 20250508 135700 70994570 2850 2850 2850 2850 0
355 20250508 135600 70994570 2850 2850 2850 2850 0
356 20250508 135500 70994570 2850 2850 2850 2850 0
357 20250508 135400 70994570 2850 2850 2850 2850 53
358 20250508 135300 70843520 2860 2860 2860 2860 100
359 20250508 135200 70557520 2860 2860 2860 2860 0
360 20250508 135100 70557520 2860 2855 2860 2855 349
361 20250508 135000 69560380 2855 2855 2855 2855 10
362 20250508 134900 69531830 2855 2855 2855 2855 38
363 20250508 134800 69423340 2845 2845 2845 2845 0
364 20250508 134700 69423340 2845 2845 2845 2845 0
365 20250508 134600 69423340 2845 2845 2845 2845 0
366 20250508 134500 69423340 2845 2845 2845 2845 0
367 20250508 134400 69423340 2845 2845 2845 2845 0
368 20250508 134300 69423340 2845 2845 2845 2845 0
369 20250508 134200 69423340 2845 2845 2845 2845 0
370 20250508 134100 69423340 2845 2845 2845 2845 0
371 20250508 134000 69423340 2845 2845 2845 2845 0
372 20250508 133900 69423340 2845 2850 2850 2845 292
373 20250508 133800 68591770 2850 2850 2850 2850 0
374 20250508 133700 68591770 2850 2850 2850 2850 335
375 20250508 133600 67637020 2850 2850 2850 2850 0
376 20250508 133500 67637020 2850 2850 2850 2850 0
377 20250508 133400 67637020 2850 2850 2850 2850 0
378 20250508 133300 67637020 2850 2850 2850 2850 48
379 20250508 133200 67500220 2845 2845 2845 2845 0
380 20250508 133100 67500220 2845 2845 2845 2845 0
381 20250508 133000 67500220 2845 2845 2845 2845 0
382 20250508 132900 67500220 2845 2845 2845 2845 0
383 20250508 132800 67500220 2845 2845 2845 2845 0
384 20250508 132700 67500220 2845 2845 2845 2845 0
385 20250508 132600 67500220 2845 2845 2845 2845 0
386 20250508 132500 67500220 2845 2845 2845 2845 0
387 20250508 132400 67500220 2845 2845 2845 2845 30
388 20250508 132300 67414870 2845 2845 2845 2845 0
389 20250508 132200 67414870 2845 2845 2845 2845 0
390 20250508 132100 67414870 2845 2845 2845 2845 0
391 20250508 132000 67414870 2845 2845 2845 2845 0
392 20250508 131900 67414870 2845 2845 2845 2845 0
393 20250508 131800 67414870 2845 2845 2845 2845 0
394 20250508 131700 67414870 2845 2845 2845 2845 27
395 20250508 131600 67338055 2850 2850 2850 2850 0
396 20250508 131500 67338055 2850 2850 2850 2850 0
397 20250508 131400 67338055 2850 2850 2850 2850 0
398 20250508 131300 67338055 2850 2850 2850 2850 1
399 20250508 131200 67335205 2850 2850 2850 2850 10
400 20250508 131100 67306705 2855 2855 2855 2855 0
401 20250508 131000 67306705 2855 2855 2855 2855 0
402 20250508 130900 67306705 2855 2845 2855 2845 112
403 20250508 130800 66987615 2845 2845 2845 2845 2
404 20250508 130700 66981925 2850 2845 2850 2845 1007
405 20250508 130600 64116500 2845 2845 2845 2845 50
406 20250508 130500 63974250 2845 2845 2845 2845 1
407 20250508 130400 63971405 2845 2845 2845 2845 50
408 20250508 130300 63829155 2840 2840 2840 2840 57
409 20250508 130200 63667275 2845 2845 2845 2845 0
410 20250508 130100 63667275 2845 2845 2845 2845 100
411 20250508 130000 63382775 2845 2845 2845 2845 0
412 20250508 125900 63382775 2845 2845 2845 2845 194
413 20250508 125800 62830845 2845 2845 2845 2845 0
414 20250508 125700 62830845 2845 2845 2845 2845 0
415 20250508 125600 62830845 2845 2845 2845 2845 0
416 20250508 125500 62830845 2845 2845 2845 2845 1
417 20250508 125400 62828000 2845 2845 2845 2845 0
418 20250508 125300 62828000 2845 2845 2845 2845 0
419 20250508 125200 62828000 2845 2845 2845 2845 500
420 20250508 125100 61405500 2845 2845 2845 2845 0
421 20250508 125000 61405500 2845 2845 2845 2845 22
422 20250508 124900 61342910 2840 2845 2845 2840 228
423 20250508 124800 60694875 2850 2850 2850 2850 5
424 20250508 124700 60680625 2850 2850 2850 2845 1226
425 20250508 124600 57191945 2850 2850 2850 2850 15
426 20250508 124500 57149195 2850 2850 2850 2850 0
427 20250508 124400 57149195 2850 2850 2850 2850 0
428 20250508 124300 57149195 2850 2850 2850 2850 1
429 20250508 124200 57146345 2855 2855 2855 2855 5
430 20250508 124100 57132070 2855 2855 2855 2855 3
431 20250508 124000 57123505 2850 2850 2850 2850 0
432 20250508 123900 57123505 2850 2850 2850 2850 0
433 20250508 123800 57123505 2850 2850 2850 2850 0
434 20250508 123700 57123505 2850 2850 2850 2850 0
435 20250508 123600 57123505 2850 2850 2850 2850 0
436 20250508 123500 57123505 2850 2850 2850 2850 51
437 20250508 123400 56978155 2850 2850 2850 2850 0
438 20250508 123300 56978155 2850 2850 2850 2850 0
439 20250508 123200 56978155 2850 2850 2850 2850 0
440 20250508 123100 56978155 2850 2850 2850 2850 0
441 20250508 123000 56978155 2850 2850 2850 2850 442
442 20250508 122900 55718455 2850 2850 2850 2850 124
443 20250508 122800 55365055 2850 2855 2855 2850 2115
444 20250508 122700 49333335 2860 2860 2860 2860 0
445 20250508 122600 49333335 2860 2860 2860 2860 0
446 20250508 122500 49333335 2860 2860 2860 2860 0
447 20250508 122400 49333335 2860 2860 2860 2860 0
448 20250508 122300 49333335 2860 2860 2860 2860 1
449 20250508 122200 49330475 2855 2855 2855 2855 1
450 20250508 122100 49327620 2855 2855 2855 2855 0
451 20250508 122000 49327620 2855 2855 2855 2855 0
452 20250508 121900 49327620 2855 2855 2855 2855 13
453 20250508 121800 49290505 2855 2855 2855 2855 0
454 20250508 121700 49290505 2855 2855 2855 2855 51
455 20250508 121600 49144900 2860 2860 2860 2860 1
456 20250508 121500 49142040 2860 2860 2860 2860 0
457 20250508 121400 49142040 2860 2860 2860 2860 0
458 20250508 121300 49142040 2860 2860 2860 2860 0
459 20250508 121200 49142040 2860 2860 2860 2860 0
460 20250508 121100 49142040 2860 2860 2860 2860 0
461 20250508 121000 49142040 2860 2860 2860 2860 0
462 20250508 120900 49142040 2860 2860 2860 2860 0
463 20250508 120800 49142040 2860 2860 2860 2860 0
464 20250508 120700 49142040 2860 2860 2860 2860 0
465 20250508 120600 49142040 2860 2860 2860 2860 0
466 20250508 120500 49142040 2860 2860 2860 2860 0
467 20250508 120400 49142040 2860 2860 2860 2860 0
468 20250508 120300 49142040 2860 2860 2860 2860 0
469 20250508 120200 49142040 2860 2860 2860 2860 0
470 20250508 120100 49142040 2860 2860 2860 2860 0
471 20250508 120000 49142040 2860 2860 2860 2860 0
472 20250508 115900 49142040 2860 2860 2860 2860 0
473 20250508 115800 49142040 2860 2860 2860 2860 1
474 20250508 115700 49139180 2860 2860 2860 2860 0
475 20250508 115600 49139180 2860 2860 2860 2860 739
476 20250508 115500 47025640 2860 2860 2860 2860 299
477 20250508 115400 46170500 2865 2865 2865 2865 0
478 20250508 115300 46170500 2865 2865 2865 2865 0
479 20250508 115200 46170500 2865 2865 2865 2865 10
480 20250508 115100 46141850 2865 2865 2865 2865 5
481 20250508 115000 46127525 2865 2865 2865 2865 0
482 20250508 114900 46127525 2865 2865 2865 2860 31
483 20250508 114800 46038715 2860 2860 2860 2860 1
484 20250508 114700 46035855 2860 2860 2860 2860 0
485 20250508 114600 46035855 2860 2860 2860 2860 0
486 20250508 114500 46035855 2860 2860 2860 2860 800
487 20250508 114400 43747855 2865 2865 2865 2865 0
488 20250508 114300 43747855 2865 2865 2865 2865 0
489 20250508 114200 43747855 2865 2865 2865 2865 0
490 20250508 114100 43747855 2865 2865 2865 2865 0
491 20250508 114000 43747855 2865 2865 2865 2865 70
492 20250508 113900 43547305 2860 2865 2865 2860 1169
493 20250508 113800 40201580 2865 2865 2865 2865 0
494 20250508 113700 40201580 2865 2865 2865 2865 0
495 20250508 113600 40201580 2865 2865 2865 2865 500
496 20250508 113500 38769080 2870 2870 2870 2870 1
497 20250508 113400 38766210 2865 2865 2865 2865 0
498 20250508 113300 38766210 2865 2865 2865 2865 1
499 20250508 113200 38763345 2865 2870 2870 2865 690
500 20250508 113100 36783840 2875 2875 2875 2875 1
501 20250508 113000 36780965 2870 2870 2870 2870 0
502 20250508 112900 36780965 2870 2870 2870 2870 2
503 20250508 112800 36775225 2875 2875 2875 2875 0
504 20250508 112700 36775225 2875 2875 2875 2875 0
505 20250508 112600 36775225 2875 2870 2875 2870 2
506 20250508 112500 36769480 2870 2870 2870 2870 0
507 20250508 112400 36769480 2870 2870 2870 2870 69
508 20250508 112300 36571450 2870 2870 2870 2870 0
509 20250508 112200 36571450 2870 2870 2870 2870 0
510 20250508 112100 36571450 2870 2870 2870 2870 0
511 20250508 112000 36571450 2870 2870 2870 2870 0
512 20250508 111900 36571450 2870 2870 2870 2870 0
513 20250508 111800 36571450 2870 2865 2870 2865 2
514 20250508 111700 36565715 2875 2875 2875 2875 0
515 20250508 111600 36565715 2875 2875 2875 2875 0
516 20250508 111500 36565715 2875 2875 2875 2875 0
517 20250508 111400 36565715 2875 2875 2875 2875 0
518 20250508 111300 36565715 2875 2875 2875 2875 0
519 20250508 111200 36565715 2875 2875 2875 2875 0
520 20250508 111100 36565715 2875 2875 2875 2875 0
521 20250508 111000 36565715 2875 2875 2875 2875 0
522 20250508 110900 36565715 2875 2875 2875 2875 0
523 20250508 110800 36565715 2875 2875 2875 2875 0
524 20250508 110700 36565715 2875 2875 2875 2875 0
525 20250508 110600 36565715 2875 2875 2875 2875 1
526 20250508 110500 36562840 2865 2865 2865 2865 0
527 20250508 110400 36562840 2865 2865 2865 2865 0
528 20250508 110300 36562840 2865 2865 2865 2865 199
529 20250508 110200 35992705 2875 2875 2875 2875 3
530 20250508 110100 35984080 2875 2875 2875 2875 1
531 20250508 110000 35981205 2870 2870 2870 2870 6
532 20250508 105900 35963985 2870 2870 2870 2870 0
533 20250508 105800 35963985 2870 2870 2870 2870 0
534 20250508 105700 35963985 2870 2870 2870 2870 0
535 20250508 105600 35963985 2870 2870 2870 2870 101
536 20250508 105500 35674115 2870 2870 2870 2870 1
537 20250508 105400 35671245 2870 2870 2870 2870 0
538 20250508 105300 35671245 2870 2870 2870 2870 49
539 20250508 105200 35530615 2870 2870 2870 2870 0
540 20250508 105100 35530615 2870 2870 2870 2870 0
541 20250508 105000 35530615 2870 2870 2870 2870 0
542 20250508 104900 35530615 2870 2870 2870 2870 2
543 20250508 104800 35524875 2875 2875 2875 2875 0
544 20250508 104700 35524875 2875 2875 2875 2875 0
545 20250508 104600 35524875 2875 2875 2875 2875 0
546 20250508 104500 35524875 2875 2875 2875 2875 0
547 20250508 104400 35524875 2875 2875 2875 2875 0
548 20250508 104300 35524875 2875 2875 2875 2875 0
549 20250508 104200 35524875 2875 2875 2875 2875 0
550 20250508 104100 35524875 2875 2875 2875 2875 0
551 20250508 104000 35524875 2875 2875 2875 2875 0
552 20250508 103900 35524875 2875 2875 2875 2875 10
553 20250508 103800 35496125 2875 2875 2875 2875 1
554 20250508 103700 35493250 2875 2875 2875 2875 1
555 20250508 103600 35490375 2875 2875 2875 2875 0
556 20250508 103500 35490375 2875 2875 2875 2875 44
557 20250508 103400 35363875 2875 2875 2875 2875 0
558 20250508 103300 35363875 2875 2875 2875 2875 0
559 20250508 103200 35363875 2875 2875 2875 2875 16
560 20250508 103100 35317875 2875 2875 2875 2875 0
561 20250508 103000 35317875 2875 2875 2875 2875 203
562 20250508 102900 34734250 2870 2870 2870 2870 0
563 20250508 102800 34734250 2870 2870 2870 2870 0
564 20250508 102700 34734250 2870 2870 2870 2870 35
565 20250508 102600 34633800 2875 2875 2875 2875 0
566 20250508 102500 34633800 2875 2875 2875 2875 0
567 20250508 102400 34633800 2875 2875 2875 2875 0
568 20250508 102300 34633800 2875 2875 2875 2875 10
569 20250508 102200 34605050 2865 2875 2875 2865 31
570 20250508 102100 34516225 2870 2870 2870 2870 603
571 20250508 102000 32785615 2865 2865 2865 2865 0
572 20250508 101900 32785615 2865 2870 2870 2865 252
573 20250508 101800 32062385 2870 2870 2870 2870 3
574 20250508 101700 32053775 2870 2865 2870 2865 1021
575 20250508 101600 29128595 2865 2865 2865 2865 5
576 20250508 101500 29114270 2870 2870 2870 2870 0
577 20250508 101400 29114270 2870 2870 2870 2870 0
578 20250508 101300 29114270 2870 2870 2870 2870 0
579 20250508 101200 29114270 2870 2870 2870 2870 14
580 20250508 101100 29074090 2860 2860 2860 2860 103
581 20250508 101000 28779510 2870 2870 2870 2870 5
582 20250508 100900 28765160 2865 2865 2865 2865 0
583 20250508 100800 28765160 2865 2865 2865 2865 205
584 20250508 100700 28177835 2865 2865 2865 2865 809
585 20250508 100600 25860050 2865 2865 2865 2865 0
586 20250508 100500 25860050 2865 2865 2865 2865 0
587 20250508 100400 25860050 2865 2870 2870 2865 62
588 20250508 100300 25682360 2870 2870 2870 2870 0
589 20250508 100200 25682360 2870 2870 2870 2870 0
590 20250508 100100 25682360 2870 2870 2870 2870 15
591 20250508 100000 25639310 2870 2870 2870 2870 0
592 20250508 095900 25639310 2870 2880 2880 2870 3591
593 20250508 095800 15326265 2885 2885 2885 2885 0
594 20250508 095700 15326265 2885 2885 2885 2885 0
595 20250508 095600 15326265 2885 2885 2885 2885 1
596 20250508 095500 15323380 2885 2885 2885 2885 92
597 20250508 095400 15057960 2885 2885 2885 2885 0
598 20250508 095300 15057960 2885 2885 2885 2885 0
599 20250508 095200 15057960 2885 2885 2885 2885 20
600 20250508 095100 15000260 2885 2885 2885 2885 0
601 20250508 095000 15000260 2885 2885 2885 2885 0
602 20250508 094900 15000260 2885 2885 2885 2885 0
603 20250508 094800 15000260 2885 2885 2885 2885 0
604 20250508 094700 15000260 2885 2885 2885 2885 1
605 20250508 094600 14997375 2885 2885 2885 2885 0
606 20250508 094500 14997375 2885 2885 2885 2885 1
607 20250508 094400 14994490 2890 2890 2890 2890 11
608 20250508 094300 14962700 2890 2890 2890 2890 7
609 20250508 094200 14942470 2885 2885 2885 2885 0
610 20250508 094100 14942470 2885 2885 2885 2885 0
611 20250508 094000 14942470 2885 2885 2885 2885 0
612 20250508 093900 14942470 2885 2885 2885 2885 0
613 20250508 093800 14942470 2885 2885 2885 2885 9
614 20250508 093700 14916505 2880 2880 2880 2880 0
615 20250508 093600 14916505 2880 2880 2880 2880 619
616 20250508 093500 13133785 2885 2885 2885 2885 0
617 20250508 093400 13133785 2885 2885 2885 2885 199
618 20250508 093300 12559670 2885 2885 2885 2885 0
619 20250508 093200 12559670 2885 2885 2885 2885 48
620 20250508 093100 12421190 2890 2885 2890 2885 148
621 20250508 093000 11993760 2890 2890 2890 2890 1
622 20250508 092900 11990870 2895 2895 2895 2895 0
623 20250508 092800 11990870 2895 2895 2895 2895 0
624 20250508 092700 11990870 2895 2895 2895 2895 0
625 20250508 092600 11990870 2895 2895 2895 2895 38
626 20250508 092500 11880860 2890 2890 2890 2890 0
627 20250508 092400 11880860 2890 2890 2890 2890 0
628 20250508 092300 11880860 2890 2890 2890 2890 0
629 20250508 092200 11880860 2890 2895 2895 2890 56
630 20250508 092100 11718765 2885 2885 2885 2885 0
631 20250508 092000 11718765 2885 2885 2885 2885 144
632 20250508 091900 11303325 2885 2885 2885 2885 88
633 20250508 091800 11049445 2885 2890 2890 2885 37
634 20250508 091700 10942600 2900 2900 2900 2900 689
635 20250508 091600 8944500 2895 2900 2900 2885 733
636 20250508 091500 6822715 2900 2895 2900 2895 81
637 20250508 091400 6588065 2895 2895 2895 2895 504
638 20250508 091300 5128985 2895 2890 2895 2890 63
639 20250508 091200 4946660 2890 2885 2890 2885 104
640 20250508 091100 4646535 2885 2885 2885 2885 5
641 20250508 091000 4632110 2885 2865 2885 2865 27
642 20250508 090900 4554235 2875 2875 2875 2875 411
643 20250508 090800 3372610 2880 2880 2880 2880 594
644 20250508 090700 1661890 2885 2885 2885 2885 0
645 20250508 090600 1661890 2885 2885 2885 2885 0
646 20250508 090500 1661890 2885 2885 2885 2885 0
647 20250508 090400 1661890 2885 2885 2885 2885 0
648 20250508 090300 1661890 2885 2885 2885 2885 0
649 20250508 090200 1661890 2885 2885 2885 2885 1
650 20250508 090100 1659005 2880 2880 2880 2880 0
651 20250508 090000 1659005 2880 2855 2880 2855 581