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

653
095190/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195100,284495267,2200,2200,2200,2200,1215
20250508,195000,284495267,2200,2200,2200,2200,0
20250508,194900,284495267,2200,2200,2200,2200,0
20250508,194800,284495267,2200,2200,2200,2200,0
20250508,194700,284495267,2200,2200,2200,2200,0
20250508,194600,284495267,2200,2200,2200,2200,0
20250508,194500,284495267,2200,2200,2200,2200,0
20250508,194400,284495267,2200,2200,2200,2200,0
20250508,194300,284495267,2200,2200,2200,2200,0
20250508,194200,284495267,2200,2200,2200,2200,0
20250508,194100,284495267,2200,2200,2200,2200,0
20250508,194000,284495267,2200,2200,2200,2200,0
20250508,193900,284495267,2200,2200,2200,2200,0
20250508,193800,284495267,2200,2200,2200,2200,0
20250508,193700,284495267,2200,2200,2200,2200,0
20250508,193600,284495267,2200,2200,2200,2200,0
20250508,193500,284495267,2200,2200,2200,2200,0
20250508,193400,284495267,2200,2200,2200,2200,0
20250508,193300,284495267,2200,2200,2200,2200,0
20250508,193200,284495267,2200,2200,2200,2200,0
20250508,193100,284495267,2200,2200,2200,2200,0
20250508,193000,284495267,2200,2200,2200,2200,0
20250508,192900,284495267,2200,2200,2200,2200,0
20250508,192800,284495267,2200,2200,2200,2200,0
20250508,192700,284495267,2200,2200,2200,2200,0
20250508,192600,284495267,2200,2200,2200,2200,0
20250508,192500,284495267,2200,2200,2200,2200,0
20250508,192400,284495267,2200,2200,2200,2200,0
20250508,192300,284495267,2200,2200,2200,2200,0
20250508,192200,284495267,2200,2200,2200,2200,0
20250508,192100,284495267,2200,2200,2200,2200,1215
20250508,192000,284495267,2200,2200,2200,2200,0
20250508,191900,284495267,2200,2200,2200,2200,0
20250508,191800,284495267,2200,2200,2200,2200,0
20250508,191700,284495267,2200,2200,2200,2200,0
20250508,191600,284495267,2200,2200,2200,2200,0
20250508,191500,284495267,2200,2200,2200,2200,0
20250508,191400,284495267,2200,2200,2200,2200,0
20250508,191300,284495267,2200,2200,2200,2200,0
20250508,191200,284495267,2200,2200,2200,2200,0
20250508,191100,284495267,2200,2200,2200,2200,0
20250508,191000,284495267,2200,2200,2200,2200,0
20250508,190900,284495267,2200,2200,2200,2200,0
20250508,190800,284495267,2200,2200,2200,2200,0
20250508,190700,284495267,2200,2200,2200,2200,0
20250508,190600,284495267,2200,2200,2200,2200,0
20250508,190500,284495267,2200,2200,2200,2200,0
20250508,190400,284495267,2200,2200,2200,2200,0
20250508,190300,284495267,2200,2200,2200,2200,0
20250508,190200,284495267,2200,2200,2200,2200,0
20250508,190100,284495267,2200,2200,2200,2200,0
20250508,190000,284495267,2200,2200,2200,2200,0
20250508,185900,284495267,2200,2200,2200,2200,0
20250508,185800,284495267,2200,2200,2200,2200,0
20250508,185700,284495267,2200,2200,2200,2200,0
20250508,185600,284495267,2200,2200,2200,2200,0
20250508,185500,284495267,2200,2200,2200,2200,0
20250508,185400,284495267,2200,2200,2200,2200,0
20250508,185300,284495267,2200,2200,2200,2200,0
20250508,185200,284495267,2200,2200,2200,2200,0
20250508,185100,284495267,2200,2200,2200,2200,1215
20250508,185000,284495267,2200,2200,2200,2200,0
20250508,184900,284495267,2200,2200,2200,2200,0
20250508,184800,284495267,2200,2200,2200,2200,0
20250508,184700,284495267,2200,2200,2200,2200,0
20250508,184600,284495267,2200,2200,2200,2200,0
20250508,184500,284495267,2200,2200,2200,2200,0
20250508,184400,284495267,2200,2200,2200,2200,0
20250508,184300,284495267,2200,2200,2200,2200,0
20250508,184200,284495267,2200,2200,2200,2200,0
20250508,184100,284495267,2200,2200,2200,2200,0
20250508,184000,284495267,2200,2200,2200,2200,0
20250508,183900,284495267,2200,2200,2200,2200,0
20250508,183800,284495267,2200,2200,2200,2200,0
20250508,183700,284495267,2200,2200,2200,2200,0
20250508,183600,284495267,2200,2200,2200,2200,0
20250508,183500,284495267,2200,2200,2200,2200,0
20250508,183400,284495267,2200,2200,2200,2200,0
20250508,183300,284495267,2200,2200,2200,2200,0
20250508,183200,284495267,2200,2200,2200,2200,0
20250508,183100,284495267,2200,2200,2200,2200,0
20250508,183000,284495267,2200,2200,2200,2200,0
20250508,182900,284495267,2200,2200,2200,2200,0
20250508,182800,284495267,2200,2200,2200,2200,0
20250508,182700,284495267,2200,2200,2200,2200,0
20250508,182600,284495267,2200,2200,2200,2200,0
20250508,182500,284495267,2200,2200,2200,2200,0
20250508,182400,284495267,2200,2200,2200,2200,0
20250508,182300,284495267,2200,2200,2200,2200,0
20250508,182200,284495267,2200,2200,2200,2200,0
20250508,182100,284495267,2200,2200,2200,2200,1215
20250508,182000,284495267,2200,2200,2200,2200,0
20250508,181900,284495267,2200,2200,2200,2200,0
20250508,181800,284495267,2200,2200,2200,2200,0
20250508,181700,284495267,2200,2200,2200,2200,0
20250508,181600,284495267,2200,2200,2200,2200,0
20250508,181500,284495267,2200,2200,2200,2200,0
20250508,181400,284495267,2200,2200,2200,2200,0
20250508,181300,284495267,2200,2200,2200,2200,0
20250508,181200,284495267,2200,2200,2200,2200,0
20250508,181100,284495267,2200,2200,2200,2200,0
20250508,181000,284495267,2200,2200,2200,2200,0
20250508,180900,284495267,2200,2200,2200,2200,0
20250508,180800,284495267,2200,2200,2200,2200,0
20250508,180700,284495267,2200,2200,2200,2200,0
20250508,180600,284495267,2200,2200,2200,2200,0
20250508,180500,284495267,2200,2200,2200,2200,0
20250508,180400,284495267,2200,2200,2200,2200,0
20250508,180300,284495267,2200,2200,2200,2200,0
20250508,180200,284495267,2200,2200,2200,2200,0
20250508,180100,284495267,2200,2200,2200,2200,0
20250508,180000,284495267,2200,2200,2200,2200,0
20250508,175900,284495267,2200,2200,2200,2200,0
20250508,175800,284495267,2200,2200,2200,2200,0
20250508,175700,284495267,2200,2200,2200,2200,0
20250508,175600,284495267,2200,2200,2200,2200,0
20250508,175500,284495267,2200,2200,2200,2200,0
20250508,175400,284495267,2200,2200,2200,2200,0
20250508,175300,284495267,2200,2200,2200,2200,0
20250508,175200,284495267,2200,2200,2200,2200,0
20250508,175100,284495267,2200,2200,2200,2200,1215
20250508,175000,284495267,2200,2200,2200,2200,0
20250508,174900,284495267,2200,2200,2200,2200,0
20250508,174800,284495267,2200,2200,2200,2200,0
20250508,174700,284495267,2200,2200,2200,2200,0
20250508,174600,284495267,2200,2200,2200,2200,0
20250508,174500,284495267,2200,2200,2200,2200,0
20250508,174400,284495267,2200,2200,2200,2200,0
20250508,174300,284495267,2200,2200,2200,2200,0
20250508,174200,284495267,2200,2200,2200,2200,0
20250508,174100,284495267,2200,2200,2200,2200,0
20250508,174000,284495267,2200,2200,2200,2200,0
20250508,173900,284495267,2200,2200,2200,2200,0
20250508,173800,284495267,2200,2200,2200,2200,0
20250508,173700,284495267,2200,2200,2200,2200,0
20250508,173600,284495267,2200,2200,2200,2200,0
20250508,173500,284495267,2200,2200,2200,2200,0
20250508,173400,284495267,2200,2200,2200,2200,0
20250508,173300,284495267,2200,2200,2200,2200,0
20250508,173200,284495267,2200,2200,2200,2200,0
20250508,173100,284495267,2200,2200,2200,2200,0
20250508,173000,284495267,2200,2200,2200,2200,0
20250508,172900,284495267,2200,2200,2200,2200,0
20250508,172800,284495267,2200,2200,2200,2200,0
20250508,172700,284495267,2200,2200,2200,2200,0
20250508,172600,284495267,2200,2200,2200,2200,0
20250508,172500,284495267,2200,2200,2200,2200,0
20250508,172400,284495267,2200,2200,2200,2200,0
20250508,172300,284495267,2200,2200,2200,2200,0
20250508,172200,284495267,2200,2200,2200,2200,0
20250508,172100,284495267,2200,2200,2200,2200,1215
20250508,172000,284495267,2200,2200,2200,2200,0
20250508,171900,284495267,2200,2200,2200,2200,0
20250508,171800,284495267,2200,2200,2200,2200,0
20250508,171700,284495267,2200,2200,2200,2200,0
20250508,171600,284495267,2200,2200,2200,2200,0
20250508,171500,284495267,2200,2200,2200,2200,0
20250508,171400,284495267,2200,2200,2200,2200,0
20250508,171300,284495267,2200,2200,2200,2200,0
20250508,171200,284495267,2200,2200,2200,2200,0
20250508,171100,284495267,2200,2200,2200,2200,0
20250508,171000,284495267,2200,2200,2200,2200,0
20250508,170900,284495267,2200,2200,2200,2200,0
20250508,170800,284495267,2200,2200,2200,2200,0
20250508,170700,284495267,2200,2200,2200,2200,0
20250508,170600,284495267,2200,2200,2200,2200,0
20250508,170500,284495267,2200,2200,2200,2200,0
20250508,170400,284495267,2200,2200,2200,2200,0
20250508,170300,284495267,2200,2200,2200,2200,0
20250508,170200,284495267,2200,2200,2200,2200,0
20250508,170100,284495267,2200,2200,2200,2200,0
20250508,170000,284495267,2200,2200,2200,2200,0
20250508,165900,284495267,2200,2200,2200,2200,0
20250508,165800,284495267,2200,2200,2200,2200,0
20250508,165700,284495267,2200,2200,2200,2200,0
20250508,165600,284495267,2200,2200,2200,2200,0
20250508,165500,284495267,2200,2200,2200,2200,0
20250508,165400,284495267,2200,2200,2200,2200,0
20250508,165300,284495267,2200,2200,2200,2200,0
20250508,165200,284495267,2200,2200,2200,2200,0
20250508,165100,284495267,2200,2200,2200,2200,1215
20250508,165000,284495267,2200,2200,2200,2200,0
20250508,164900,284495267,2200,2200,2200,2200,0
20250508,164800,284495267,2200,2200,2200,2200,0
20250508,164700,284495267,2200,2200,2200,2200,0
20250508,164600,284495267,2200,2200,2200,2200,0
20250508,164500,284495267,2200,2200,2200,2200,0
20250508,164400,284495267,2200,2200,2200,2200,0
20250508,164300,284495267,2200,2200,2200,2200,0
20250508,164200,284495267,2200,2200,2200,2200,0
20250508,164100,284495267,2200,2200,2200,2200,0
20250508,164000,284495267,2200,2200,2200,2200,0
20250508,163900,284495267,2200,2200,2200,2200,0
20250508,163800,284495267,2200,2200,2200,2200,0
20250508,163700,284495267,2200,2200,2200,2200,0
20250508,163600,284495267,2200,2200,2200,2200,0
20250508,163500,284495267,2200,2200,2200,2200,0
20250508,163400,284495267,2200,2200,2200,2200,0
20250508,163300,284495267,2200,2200,2200,2200,0
20250508,163200,284495267,2200,2200,2200,2200,0
20250508,163100,284495267,2200,2200,2200,2200,0
20250508,163000,284495267,2200,2200,2200,2200,0
20250508,162900,284495267,2200,2200,2200,2200,0
20250508,162800,284495267,2200,2200,2200,2200,0
20250508,162700,284495267,2200,2200,2200,2200,0
20250508,162600,284495267,2200,2200,2200,2200,0
20250508,162500,284495267,2200,2200,2200,2200,0
20250508,162400,284495267,2200,2200,2200,2200,0
20250508,162300,284495267,2200,2200,2200,2200,0
20250508,162200,284495267,2200,2200,2200,2200,0
20250508,162100,284495267,2200,2200,2200,2200,1215
20250508,162000,284495267,2200,2200,2200,2200,0
20250508,161900,284495267,2200,2200,2200,2200,0
20250508,161800,284495267,2200,2200,2200,2200,0
20250508,161700,284495267,2200,2200,2200,2200,0
20250508,161600,284495267,2200,2200,2200,2200,0
20250508,161500,284495267,2200,2200,2200,2200,0
20250508,161400,284495267,2200,2200,2200,2200,0
20250508,161300,284495267,2200,2200,2200,2200,0
20250508,161200,284495267,2200,2200,2200,2200,0
20250508,161100,284495267,2200,2200,2200,2200,0
20250508,161000,284495267,2200,2200,2200,2200,0
20250508,160900,284495267,2200,2200,2200,2200,0
20250508,160800,284495267,2200,2200,2200,2200,0
20250508,160700,284495267,2200,2200,2200,2200,0
20250508,160600,284495267,2200,2200,2200,2200,0
20250508,160500,284495267,2200,2200,2200,2200,0
20250508,160400,284495267,2200,2200,2200,2200,0
20250508,160300,284495267,2200,2200,2200,2200,0
20250508,160200,284495267,2200,2200,2200,2200,0
20250508,160100,284495267,2200,2200,2200,2200,0
20250508,160000,284495267,2200,2200,2200,2200,0
20250508,155900,284495267,2200,2200,2200,2200,0
20250508,155800,284495267,2200,2200,2200,2200,0
20250508,155700,284495267,2200,2200,2200,2200,0
20250508,155600,284495267,2200,2200,2200,2200,0
20250508,155500,284495267,2200,2200,2200,2200,0
20250508,155400,284495267,2200,2200,2200,2200,0
20250508,155300,284495267,2200,2200,2200,2200,0
20250508,155200,284495267,2200,2200,2200,2200,0
20250508,155100,284495267,2200,2200,2200,2200,1215
20250508,155000,284495267,2200,2200,2200,2200,0
20250508,154900,284495267,2200,2200,2200,2200,0
20250508,154800,284495267,2200,2200,2200,2200,0
20250508,154700,284495267,2200,2200,2200,2200,0
20250508,154600,284495267,2200,2200,2200,2200,0
20250508,154500,284495267,2200,2200,2200,2200,0
20250508,154400,284495267,2200,2200,2200,2200,0
20250508,154300,284495267,2200,2200,2200,2200,0
20250508,154200,284495267,2200,2200,2200,2200,0
20250508,154100,284495267,2200,2200,2200,2200,0
20250508,154000,284495267,2200,2200,2200,2200,0
20250508,153900,284495267,2200,2200,2200,2200,0
20250508,153800,284495267,2200,2200,2200,2200,0
20250508,153700,284495267,2200,2200,2200,2200,0
20250508,153600,284495267,2200,2200,2200,2200,0
20250508,153500,284495267,2200,2200,2200,2200,0
20250508,153400,284495267,2200,2200,2200,2200,0
20250508,153300,284495267,2200,2200,2200,2200,0
20250508,153200,284495267,2200,2200,2200,2200,0
20250508,153100,284495267,2200,2200,2200,2200,0
20250508,153000,284495267,2200,2200,2200,2200,1215
20250508,152900,281822267,2200,2200,2200,2200,0
20250508,152800,281822267,2200,2200,2200,2200,0
20250508,152700,281822267,2200,2200,2200,2200,0
20250508,152600,281822267,2200,2200,2200,2200,0
20250508,152500,281822267,2200,2200,2200,2200,0
20250508,152400,281822267,2200,2200,2200,2200,0
20250508,152300,281822267,2200,2200,2200,2200,0
20250508,152200,281822267,2200,2200,2200,2200,0
20250508,152100,281822267,2200,2200,2200,2200,0
20250508,152000,281822267,2200,2200,2200,2200,0
20250508,151900,281822267,2200,2200,2200,2190,285
20250508,151800,281196792,2195,2195,2200,2190,264
20250508,151700,280618292,2200,2200,2200,2200,0
20250508,151600,280618292,2200,2195,2200,2190,357
20250508,151500,279836037,2195,2195,2195,2195,357
20250508,151400,279052422,2200,2190,2200,2190,113
20250508,151300,278804822,2195,2195,2195,2195,10
20250508,151200,278782872,2200,2200,2200,2190,2118
20250508,151100,274141667,2195,2195,2195,2195,96
20250508,151000,273930947,2200,2195,2200,2195,717
20250508,150900,272356602,2195,2195,2195,2195,300
20250508,150800,271698102,2190,2190,2190,2190,50
20250508,150700,271588602,2195,2195,2195,2195,0
20250508,150600,271588602,2195,2195,2195,2195,1
20250508,150500,271586407,2190,2190,2190,2190,25
20250508,150400,271531657,2195,2195,2195,2195,1
20250508,150300,271529462,2185,2195,2195,2185,1497
20250508,150200,268253837,2195,2195,2195,2195,55
20250508,150100,268133112,2195,2195,2195,2195,146
20250508,150000,267812642,2195,2190,2195,2190,1726
20250508,145900,264032697,2200,2200,2200,2200,100
20250508,145800,263812697,2200,2195,2200,2190,555
20250508,145700,262597182,2190,2195,2195,2190,3200
20250508,145600,255589177,2195,2195,2195,2195,10
20250508,145500,255567227,2200,2200,2200,2200,0
20250508,145400,255567227,2200,2195,2200,2195,3
20250508,145300,255560637,2195,2195,2195,2195,82
20250508,145200,255380647,2195,2195,2195,2195,0
20250508,145100,255380647,2195,2190,2195,2190,139
20250508,145000,255075917,2190,2195,2195,2190,287
20250508,144900,254446377,2195,2195,2195,2195,600
20250508,144800,253129377,2195,2195,2195,2195,1201
20250508,144700,250493182,2195,2195,2195,2195,0
20250508,144600,250493182,2195,2195,2195,2195,3501
20250508,144500,242808487,2195,2195,2195,2195,0
20250508,144400,242808487,2195,2195,2195,2195,0
20250508,144300,242808487,2195,2195,2195,2195,0
20250508,144200,242808487,2195,2195,2195,2195,203
20250508,144100,242362902,2195,2195,2195,2195,600
20250508,144000,241045902,2190,2190,2190,2190,97
20250508,143900,240833472,2190,2190,2190,2190,0
20250508,143800,240833472,2190,2190,2190,2190,0
20250508,143700,240833472,2190,2195,2195,2190,3507
20250508,143600,233143527,2195,2195,2195,2195,0
20250508,143500,233143527,2195,2195,2195,2195,0
20250508,143400,233143527,2195,2195,2195,2195,0
20250508,143300,233143527,2195,2195,2195,2195,0
20250508,143200,233143527,2195,2195,2195,2195,0
20250508,143100,233143527,2195,2195,2195,2195,0
20250508,143000,233143527,2195,2195,2195,2195,0
20250508,142900,233143527,2195,2195,2195,2195,0
20250508,142800,233143527,2195,2195,2195,2195,15
20250508,142700,233110602,2195,2195,2195,2195,51
20250508,142600,232998657,2195,2195,2195,2195,402
20250508,142500,232116267,2195,2195,2195,2195,250
20250508,142400,231567517,2195,2195,2195,2195,501
20250508,142300,230467822,2190,2190,2190,2190,0
20250508,142200,230467822,2190,2190,2190,2190,0
20250508,142100,230467822,2190,2190,2190,2190,1500
20250508,142000,227182822,2195,2195,2195,2195,128
20250508,141900,226901862,2195,2195,2195,2195,0
20250508,141800,226901862,2195,2195,2195,2195,300
20250508,141700,226243362,2195,2195,2195,2195,0
20250508,141600,226243362,2195,2195,2195,2195,230
20250508,141500,225738512,2195,2195,2195,2195,1000
20250508,141400,223543512,2190,2190,2190,2190,0
20250508,141300,223543512,2190,2190,2190,2190,10
20250508,141200,223521612,2190,2195,2195,2190,2483
20250508,141100,218071477,2195,2195,2195,2195,0
20250508,141000,218071477,2195,2195,2195,2195,10
20250508,140900,218049527,2195,2195,2195,2195,0
20250508,140800,218049527,2195,2200,2200,2195,30
20250508,140700,217983627,2200,2200,2200,2200,100
20250508,140600,217763627,2200,2200,2200,2200,157
20250508,140500,217418227,2205,2205,2205,2205,0
20250508,140400,217418227,2205,2205,2205,2205,0
20250508,140300,217418227,2205,2205,2205,2205,0
20250508,140200,217418227,2205,2205,2205,2205,1
20250508,140100,217416022,2200,2200,2200,2200,323
20250508,140000,216705422,2205,2205,2205,2205,0
20250508,135900,216705422,2205,2200,2205,2200,15
20250508,135800,216672397,2205,2202,2205,2202,102
20250508,135700,216447790,2205,2205,2205,2205,0
20250508,135600,216447790,2205,2205,2205,2205,0
20250508,135500,216447790,2205,2205,2205,2205,0
20250508,135400,216447790,2205,2205,2205,2205,1
20250508,135300,216445585,2200,2200,2200,2200,0
20250508,135200,216445585,2200,2205,2205,2200,203
20250508,135100,215998980,2205,2205,2205,2205,1
20250508,135000,215996775,2195,2205,2205,2195,32
20250508,134900,215926525,2195,2195,2195,2195,647
20250508,134800,214506360,2195,2200,2200,2195,3623
20250508,134700,206535860,2200,2200,2200,2200,10
20250508,134600,206513860,2205,2205,2205,2205,1
20250508,134500,206511655,2200,2200,2200,2200,1414
20250508,134400,203400855,2205,2205,2205,2205,0
20250508,134300,203400855,2205,2205,2205,2205,0
20250508,134200,203400855,2205,2205,2205,2205,2
20250508,134100,203396445,2200,2200,2200,2200,0
20250508,134000,203396445,2200,2205,2205,2200,354
20250508,133900,202617105,2200,2200,2200,2200,0
20250508,133800,202617105,2200,2200,2200,2200,909
20250508,133700,200617305,2205,2205,2205,2205,1
20250508,133600,200615100,2200,2200,2200,2200,31
20250508,133500,200546900,2205,2205,2205,2205,0
20250508,133400,200546900,2205,2205,2205,2205,0
20250508,133300,200546900,2205,2205,2205,2205,8
20250508,133200,200529260,2205,2205,2205,2205,0
20250508,133100,200529260,2205,2205,2205,2205,3
20250508,133000,200522645,2205,2205,2205,2205,1
20250508,132900,200520440,2200,2205,2205,2200,38
20250508,132800,200436655,2205,2205,2205,2205,0
20250508,132700,200436655,2205,2205,2205,2205,0
20250508,132600,200436655,2205,2205,2205,2205,0
20250508,132500,200436655,2205,2205,2205,2205,0
20250508,132400,200436655,2205,2205,2205,2205,0
20250508,132300,200436655,2205,2205,2205,2205,0
20250508,132200,200436655,2205,2205,2205,2205,0
20250508,132100,200436655,2205,2205,2205,2205,0
20250508,132000,200436655,2205,2205,2205,2205,0
20250508,131900,200436655,2205,2205,2205,2205,0
20250508,131800,200436655,2205,2205,2205,2205,0
20250508,131700,200436655,2205,2205,2205,2205,1
20250508,131600,200434450,2200,2200,2200,2200,1
20250508,131500,200432250,2205,2205,2205,2205,0
20250508,131400,200432250,2205,2205,2205,2205,10
20250508,131300,200410200,2205,2205,2205,2205,0
20250508,131200,200410200,2205,2205,2205,2205,0
20250508,131100,200410200,2205,2205,2205,2205,0
20250508,131000,200410200,2205,2205,2205,2205,0
20250508,130900,200410200,2205,2205,2205,2205,0
20250508,130800,200410200,2205,2205,2205,2205,1958
20250508,130700,196092810,2205,2205,2205,2205,0
20250508,130600,196092810,2205,2205,2205,2205,1120
20250508,130500,193623210,2205,2205,2205,2205,0
20250508,130400,193623210,2205,2205,2205,2205,0
20250508,130300,193623210,2205,2205,2205,2205,0
20250508,130200,193623210,2205,2205,2205,2205,0
20250508,130100,193623210,2205,2205,2205,2205,0
20250508,130000,193623210,2205,2205,2205,2205,0
20250508,125900,193623210,2205,2205,2205,2205,7
20250508,125800,193607775,2205,2205,2205,2205,0
20250508,125700,193607775,2205,2205,2205,2205,0
20250508,125600,193607775,2205,2205,2205,2205,3
20250508,125500,193601160,2205,2205,2205,2205,50
20250508,125400,193490910,2205,2205,2205,2205,0
20250508,125300,193490910,2205,2205,2205,2205,0
20250508,125200,193490910,2205,2205,2205,2205,0
20250508,125100,193490910,2205,2205,2205,2205,0
20250508,125000,193490910,2205,2205,2205,2205,0
20250508,124900,193490910,2205,2205,2205,2202,22
20250508,124800,193442403,2205,2205,2205,2205,44
20250508,124700,193345383,2205,2205,2205,2205,0
20250508,124600,193345383,2205,2205,2205,2205,0
20250508,124500,193345383,2205,2205,2205,2205,2000
20250508,124400,188935383,2205,2205,2205,2205,0
20250508,124300,188935383,2205,2205,2205,2205,0
20250508,124200,188935383,2205,2205,2205,2205,0
20250508,124100,188935383,2205,2205,2205,2205,300
20250508,124000,188273883,2205,2205,2205,2205,0
20250508,123900,188273883,2205,2205,2205,2205,0
20250508,123800,188273883,2205,2205,2205,2200,546
20250508,123700,187070108,2200,2205,2205,2200,51
20250508,123600,186957658,2205,2205,2205,2205,0
20250508,123500,186957658,2205,2205,2205,2205,0
20250508,123400,186957658,2205,2205,2205,2205,550
20250508,123300,185744908,2205,2205,2205,2205,12351
20250508,123200,158510953,2200,2200,2200,2200,0
20250508,123100,158510953,2200,2200,2200,2200,0
20250508,123000,158510953,2200,2200,2200,2200,910
20250508,122900,156508953,2205,2205,2205,2205,0
20250508,122800,156508953,2205,2205,2205,2205,0
20250508,122700,156508953,2205,2205,2205,2205,0
20250508,122600,156508953,2205,2205,2205,2205,0
20250508,122500,156508953,2205,2205,2205,2205,0
20250508,122400,156508953,2205,2205,2205,2205,0
20250508,122300,156508953,2205,2200,2205,2200,443
20250508,122200,155534318,2200,2200,2200,2200,0
20250508,122100,155534318,2200,2200,2200,2200,0
20250508,122000,155534318,2200,2205,2205,2200,20
20250508,121900,155490268,2205,2205,2205,2205,200
20250508,121800,155049268,2205,2205,2205,2205,200
20250508,121700,154608268,2205,2205,2205,2205,0
20250508,121600,154608268,2205,2205,2205,2205,716
20250508,121500,153029488,2205,2205,2205,2205,0
20250508,121400,153029488,2205,2205,2205,2205,100
20250508,121300,152808988,2205,2205,2205,2205,459
20250508,121200,151796893,2205,2205,2205,2205,107
20250508,121100,151560958,2205,2205,2205,2205,500
20250508,121000,150458458,2200,2205,2205,2200,3358
20250508,120900,143054318,2205,2205,2205,2205,0
20250508,120800,143054318,2205,2205,2205,2205,7
20250508,120700,143038883,2205,2205,2205,2205,0
20250508,120600,143038883,2205,2205,2205,2205,0
20250508,120500,143038883,2205,2205,2205,2205,0
20250508,120400,143038883,2205,2205,2205,2205,0
20250508,120300,143038883,2205,2205,2205,2205,0
20250508,120200,143038883,2205,2205,2205,2205,0
20250508,120100,143038883,2205,2205,2205,2205,14
20250508,120000,143008013,2205,2205,2205,2205,7
20250508,115900,142992578,2205,2205,2205,2205,56
20250508,115800,142869098,2205,2205,2205,2205,8
20250508,115700,142851458,2205,2205,2205,2205,0
20250508,115600,142851458,2205,2205,2205,2205,0
20250508,115500,142851458,2205,2205,2205,2205,0
20250508,115400,142851458,2205,2205,2205,2205,0
20250508,115300,142851458,2205,2205,2205,2205,0
20250508,115200,142851458,2205,2205,2205,2205,0
20250508,115100,142851458,2205,2205,2205,2205,0
20250508,115000,142851458,2205,2205,2205,2205,0
20250508,114900,142851458,2205,2205,2205,2205,0
20250508,114800,142851458,2205,2205,2205,2205,0
20250508,114700,142851458,2205,2200,2205,2200,1108
20250508,114600,140413823,2200,2200,2200,2200,0
20250508,114500,140413823,2200,2200,2200,2200,0
20250508,114400,140413823,2200,2200,2200,2200,0
20250508,114300,140413823,2200,2200,2200,2200,0
20250508,114200,140413823,2200,2200,2200,2200,0
20250508,114100,140413823,2200,2200,2200,2200,0
20250508,114000,140413823,2200,2200,2200,2200,0
20250508,113900,140413823,2200,2200,2200,2200,0
20250508,113800,140413823,2200,2200,2200,2200,1899
20250508,113700,136236023,2200,2200,2200,2200,0
20250508,113600,136236023,2200,2200,2200,2200,0
20250508,113500,136236023,2200,2200,2200,2200,0
20250508,113400,136236023,2200,2200,2200,2200,0
20250508,113300,136236023,2200,2200,2200,2200,0
20250508,113200,136236023,2200,2200,2200,2200,0
20250508,113100,136236023,2200,2200,2200,2200,0
20250508,113000,136236023,2200,2200,2200,2200,400
20250508,112900,135356023,2200,2200,2200,2200,16
20250508,112800,135320823,2200,2200,2200,2200,0
20250508,112700,135320823,2200,2200,2200,2200,425
20250508,112600,134385823,2205,2205,2205,2205,0
20250508,112500,134385823,2205,2205,2205,2205,0
20250508,112400,134385823,2205,2195,2205,2190,8324
20250508,112300,116071023,2195,2195,2195,2195,0
20250508,112200,116071023,2195,2195,2195,2195,1936
20250508,112100,111821503,2200,2200,2200,2200,0
20250508,112000,111821503,2200,2200,2200,2200,1
20250508,111900,111819303,2200,2200,2200,2200,0
20250508,111800,111819303,2200,2200,2200,2200,252
20250508,111700,111264903,2200,2200,2200,2200,0
20250508,111600,111264903,2200,2200,2200,2200,0
20250508,111500,111264903,2200,2200,2200,2200,59
20250508,111400,111135103,2200,2200,2200,2200,0
20250508,111300,111135103,2200,2200,2200,2200,1127
20250508,111200,108655703,2200,2205,2205,2200,192
20250508,111100,108233248,2200,2200,2200,2200,1
20250508,111000,108231048,2200,2200,2200,2200,30
20250508,110900,108165048,2200,2200,2200,2200,1
20250508,110800,108162848,2195,2195,2195,2195,49
20250508,110700,108055293,2195,2195,2195,2195,992
20250508,110600,105877853,2200,2200,2200,2200,3160
20250508,110500,98925853,2200,2200,2200,2200,2308
20250508,110400,93848253,2205,2205,2205,2205,0
20250508,110300,93848253,2205,2205,2205,2205,0
20250508,110200,93848253,2205,2205,2205,2205,6
20250508,110100,93835023,2205,2205,2205,2205,6
20250508,110000,93821793,2200,2200,2200,2200,0
20250508,105900,93821793,2200,2200,2200,2200,0
20250508,105800,93821793,2200,2200,2200,2200,0
20250508,105700,93821793,2200,2205,2205,2200,2900
20250508,105600,87437768,2215,2215,2215,2215,0
20250508,105500,87437768,2215,2205,2215,2205,200
20250508,105400,86995788,2205,2210,2210,2205,107
20250508,105300,86759818,2200,2200,2200,2200,0
20250508,105200,86759818,2200,2200,2200,2200,0
20250508,105100,86759818,2200,2200,2200,2200,0
20250508,105000,86759818,2200,2200,2200,2200,0
20250508,104900,86759818,2200,2210,2210,2200,2490
20250508,104800,81275858,2210,2210,2210,2210,0
20250508,104700,81275858,2210,2210,2210,2210,65
20250508,104600,81132208,2210,2215,2215,2210,353
20250508,104500,80351838,2210,2215,2215,2210,113
20250508,104400,80102103,2215,2215,2215,2215,3
20250508,104300,80095458,2210,2210,2210,2210,0
20250508,104200,80095458,2210,2210,2210,2205,2189
20250508,104100,75265173,2210,2210,2210,2210,0
20250508,104000,75265173,2210,2210,2210,2210,0
20250508,103900,75265173,2210,2210,2210,2210,0
20250508,103800,75265173,2210,2210,2210,2210,13
20250508,103700,75236443,2215,2215,2215,2215,0
20250508,103600,75236443,2215,2215,2215,2215,3
20250508,103500,75229798,2215,2210,2215,2210,70
20250508,103400,75075063,2215,2215,2215,2215,0
20250508,103300,75075063,2215,2210,2215,2210,1492
20250508,103200,71770288,2215,2215,2215,2215,0
20250508,103100,71770288,2215,2215,2215,2215,0
20250508,103000,71770288,2215,2215,2215,2215,0
20250508,102900,71770288,2215,2215,2215,2215,0
20250508,102800,71770288,2215,2215,2215,2215,283
20250508,102700,71143443,2215,2215,2215,2215,0
20250508,102600,71143443,2215,2215,2215,2215,25
20250508,102500,71088068,2210,2210,2210,2210,0
20250508,102400,71088068,2210,2210,2210,2210,0
20250508,102300,71088068,2210,2210,2210,2210,1072
20250508,102200,68718948,2215,2215,2215,2215,100
20250508,102100,68497448,2215,2215,2215,2215,0
20250508,102000,68497448,2215,2215,2215,2215,20
20250508,101900,68453148,2215,2215,2215,2215,0
20250508,101800,68453148,2215,2215,2215,2215,0
20250508,101700,68453148,2215,2210,2215,2210,163
20250508,101600,68092418,2215,2215,2215,2215,0
20250508,101500,68092418,2215,2215,2215,2215,0
20250508,101400,68092418,2215,2215,2215,2215,0
20250508,101300,68092418,2215,2215,2215,2215,1
20250508,101200,68090203,2215,2215,2215,2215,0
20250508,101100,68090203,2215,2215,2215,2215,20
20250508,101000,68045903,2205,2220,2220,2205,887
20250508,100900,66085648,2220,2220,2220,2220,2
20250508,100800,66081208,2215,2220,2220,2215,5
20250508,100700,66070128,2210,2205,2210,2205,2780
20250508,100600,59930828,2205,2205,2205,2205,0
20250508,100500,59930828,2205,2205,2205,2205,0
20250508,100400,59930828,2205,2207,2207,2205,412
20250508,100300,59021670,2210,2210,2210,2210,7
20250508,100200,59006200,2205,2205,2205,2205,0
20250508,100100,59006200,2205,2205,2205,2205,0
20250508,100000,59006200,2205,2205,2205,2205,0
20250508,095900,59006200,2205,2205,2205,2205,303
20250508,095800,58338085,2205,2205,2205,2205,4
20250508,095700,58329265,2205,2205,2205,2205,264
20250508,095600,57747145,2205,2205,2205,2205,2
20250508,095500,57742735,2210,2210,2210,2210,0
20250508,095400,57742735,2210,2210,2210,2210,0
20250508,095300,57742735,2210,2210,2210,2210,0
20250508,095200,57742735,2210,2210,2210,2210,0
20250508,095100,57742735,2210,2210,2210,2210,0
20250508,095000,57742735,2210,2210,2210,2210,0
20250508,094900,57742735,2210,2210,2210,2210,0
20250508,094800,57742735,2210,2210,2210,2210,0
20250508,094700,57742735,2210,2210,2210,2210,0
20250508,094600,57742735,2210,2210,2210,2210,0
20250508,094500,57742735,2210,2210,2210,2210,26
20250508,094400,57685275,2210,2210,2210,2210,50
20250508,094300,57574775,2210,2210,2210,2210,10
20250508,094200,57552675,2200,2200,2200,2200,10
20250508,094100,57530675,2200,2200,2200,2200,0
20250508,094000,57530675,2200,2200,2205,2200,388
20250508,093900,56676995,2200,2200,2200,2200,0
20250508,093800,56676995,2200,2200,2200,2200,1
20250508,093700,56674795,2200,2200,2200,2200,1
20250508,093600,56672595,2195,2195,2195,2195,608
20250508,093500,55338035,2195,2195,2195,2195,1250
20250508,093400,52594285,2195,2200,2200,2195,823
20250508,093300,50787565,2200,2200,2200,2200,181
20250508,093200,50389365,2200,2200,2200,2200,110
20250508,093100,50147365,2200,2200,2200,2200,428
20250508,093000,49205765,2200,2200,2200,2200,4
20250508,092900,49196965,2190,2190,2190,2190,30
20250508,092800,49131265,2190,2190,2190,2190,0
20250508,092700,49131265,2190,2195,2195,2190,4101
20250508,092600,40144510,2195,2195,2195,2195,0
20250508,092500,40144510,2195,2195,2195,2195,60
20250508,092400,40012810,2195,2200,2200,2195,431
20250508,092300,39066380,2200,2205,2205,2200,11
20250508,092200,39042130,2200,2200,2200,2200,0
20250508,092100,39042130,2200,2200,2200,2200,0
20250508,092000,39042130,2200,2200,2200,2200,0
20250508,091900,39042130,2200,2200,2200,2200,202
20250508,091800,38597730,2205,2205,2205,2205,0
20250508,091700,38597730,2205,2200,2205,2200,95
20250508,091600,38388320,2200,2210,2210,2200,3105
20250508,091500,31551000,2210,2210,2210,2210,232
20250508,091400,31038280,2210,2215,2215,2210,60
20250508,091300,30905630,2205,2205,2205,2205,0
20250508,091200,30905630,2205,2205,2205,2205,44
20250508,091100,30808610,2205,2205,2205,2205,0
20250508,091000,30808610,2205,2210,2210,2205,50
20250508,090900,30698330,2210,2210,2215,2205,987
20250508,090800,28520045,2205,2205,2205,2205,0
20250508,090700,28520045,2205,2210,2210,2205,340
20250508,090600,27769165,2210,2220,2220,2210,1992
20250508,090500,23356780,2220,2215,2220,2210,458
20250508,090400,22342255,2215,2215,2215,2215,0
20250508,090300,22342255,2215,2205,2215,2205,68
20250508,090200,22192305,2200,2200,2200,2185,1130
20250508,090100,19716955,2195,2215,2215,2195,5638
20250508,090000,7281405,2215,2240,2240,2200,3257
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195100 284495267 2200 2200 2200 2200 1215
3 20250508 195000 284495267 2200 2200 2200 2200 0
4 20250508 194900 284495267 2200 2200 2200 2200 0
5 20250508 194800 284495267 2200 2200 2200 2200 0
6 20250508 194700 284495267 2200 2200 2200 2200 0
7 20250508 194600 284495267 2200 2200 2200 2200 0
8 20250508 194500 284495267 2200 2200 2200 2200 0
9 20250508 194400 284495267 2200 2200 2200 2200 0
10 20250508 194300 284495267 2200 2200 2200 2200 0
11 20250508 194200 284495267 2200 2200 2200 2200 0
12 20250508 194100 284495267 2200 2200 2200 2200 0
13 20250508 194000 284495267 2200 2200 2200 2200 0
14 20250508 193900 284495267 2200 2200 2200 2200 0
15 20250508 193800 284495267 2200 2200 2200 2200 0
16 20250508 193700 284495267 2200 2200 2200 2200 0
17 20250508 193600 284495267 2200 2200 2200 2200 0
18 20250508 193500 284495267 2200 2200 2200 2200 0
19 20250508 193400 284495267 2200 2200 2200 2200 0
20 20250508 193300 284495267 2200 2200 2200 2200 0
21 20250508 193200 284495267 2200 2200 2200 2200 0
22 20250508 193100 284495267 2200 2200 2200 2200 0
23 20250508 193000 284495267 2200 2200 2200 2200 0
24 20250508 192900 284495267 2200 2200 2200 2200 0
25 20250508 192800 284495267 2200 2200 2200 2200 0
26 20250508 192700 284495267 2200 2200 2200 2200 0
27 20250508 192600 284495267 2200 2200 2200 2200 0
28 20250508 192500 284495267 2200 2200 2200 2200 0
29 20250508 192400 284495267 2200 2200 2200 2200 0
30 20250508 192300 284495267 2200 2200 2200 2200 0
31 20250508 192200 284495267 2200 2200 2200 2200 0
32 20250508 192100 284495267 2200 2200 2200 2200 1215
33 20250508 192000 284495267 2200 2200 2200 2200 0
34 20250508 191900 284495267 2200 2200 2200 2200 0
35 20250508 191800 284495267 2200 2200 2200 2200 0
36 20250508 191700 284495267 2200 2200 2200 2200 0
37 20250508 191600 284495267 2200 2200 2200 2200 0
38 20250508 191500 284495267 2200 2200 2200 2200 0
39 20250508 191400 284495267 2200 2200 2200 2200 0
40 20250508 191300 284495267 2200 2200 2200 2200 0
41 20250508 191200 284495267 2200 2200 2200 2200 0
42 20250508 191100 284495267 2200 2200 2200 2200 0
43 20250508 191000 284495267 2200 2200 2200 2200 0
44 20250508 190900 284495267 2200 2200 2200 2200 0
45 20250508 190800 284495267 2200 2200 2200 2200 0
46 20250508 190700 284495267 2200 2200 2200 2200 0
47 20250508 190600 284495267 2200 2200 2200 2200 0
48 20250508 190500 284495267 2200 2200 2200 2200 0
49 20250508 190400 284495267 2200 2200 2200 2200 0
50 20250508 190300 284495267 2200 2200 2200 2200 0
51 20250508 190200 284495267 2200 2200 2200 2200 0
52 20250508 190100 284495267 2200 2200 2200 2200 0
53 20250508 190000 284495267 2200 2200 2200 2200 0
54 20250508 185900 284495267 2200 2200 2200 2200 0
55 20250508 185800 284495267 2200 2200 2200 2200 0
56 20250508 185700 284495267 2200 2200 2200 2200 0
57 20250508 185600 284495267 2200 2200 2200 2200 0
58 20250508 185500 284495267 2200 2200 2200 2200 0
59 20250508 185400 284495267 2200 2200 2200 2200 0
60 20250508 185300 284495267 2200 2200 2200 2200 0
61 20250508 185200 284495267 2200 2200 2200 2200 0
62 20250508 185100 284495267 2200 2200 2200 2200 1215
63 20250508 185000 284495267 2200 2200 2200 2200 0
64 20250508 184900 284495267 2200 2200 2200 2200 0
65 20250508 184800 284495267 2200 2200 2200 2200 0
66 20250508 184700 284495267 2200 2200 2200 2200 0
67 20250508 184600 284495267 2200 2200 2200 2200 0
68 20250508 184500 284495267 2200 2200 2200 2200 0
69 20250508 184400 284495267 2200 2200 2200 2200 0
70 20250508 184300 284495267 2200 2200 2200 2200 0
71 20250508 184200 284495267 2200 2200 2200 2200 0
72 20250508 184100 284495267 2200 2200 2200 2200 0
73 20250508 184000 284495267 2200 2200 2200 2200 0
74 20250508 183900 284495267 2200 2200 2200 2200 0
75 20250508 183800 284495267 2200 2200 2200 2200 0
76 20250508 183700 284495267 2200 2200 2200 2200 0
77 20250508 183600 284495267 2200 2200 2200 2200 0
78 20250508 183500 284495267 2200 2200 2200 2200 0
79 20250508 183400 284495267 2200 2200 2200 2200 0
80 20250508 183300 284495267 2200 2200 2200 2200 0
81 20250508 183200 284495267 2200 2200 2200 2200 0
82 20250508 183100 284495267 2200 2200 2200 2200 0
83 20250508 183000 284495267 2200 2200 2200 2200 0
84 20250508 182900 284495267 2200 2200 2200 2200 0
85 20250508 182800 284495267 2200 2200 2200 2200 0
86 20250508 182700 284495267 2200 2200 2200 2200 0
87 20250508 182600 284495267 2200 2200 2200 2200 0
88 20250508 182500 284495267 2200 2200 2200 2200 0
89 20250508 182400 284495267 2200 2200 2200 2200 0
90 20250508 182300 284495267 2200 2200 2200 2200 0
91 20250508 182200 284495267 2200 2200 2200 2200 0
92 20250508 182100 284495267 2200 2200 2200 2200 1215
93 20250508 182000 284495267 2200 2200 2200 2200 0
94 20250508 181900 284495267 2200 2200 2200 2200 0
95 20250508 181800 284495267 2200 2200 2200 2200 0
96 20250508 181700 284495267 2200 2200 2200 2200 0
97 20250508 181600 284495267 2200 2200 2200 2200 0
98 20250508 181500 284495267 2200 2200 2200 2200 0
99 20250508 181400 284495267 2200 2200 2200 2200 0
100 20250508 181300 284495267 2200 2200 2200 2200 0
101 20250508 181200 284495267 2200 2200 2200 2200 0
102 20250508 181100 284495267 2200 2200 2200 2200 0
103 20250508 181000 284495267 2200 2200 2200 2200 0
104 20250508 180900 284495267 2200 2200 2200 2200 0
105 20250508 180800 284495267 2200 2200 2200 2200 0
106 20250508 180700 284495267 2200 2200 2200 2200 0
107 20250508 180600 284495267 2200 2200 2200 2200 0
108 20250508 180500 284495267 2200 2200 2200 2200 0
109 20250508 180400 284495267 2200 2200 2200 2200 0
110 20250508 180300 284495267 2200 2200 2200 2200 0
111 20250508 180200 284495267 2200 2200 2200 2200 0
112 20250508 180100 284495267 2200 2200 2200 2200 0
113 20250508 180000 284495267 2200 2200 2200 2200 0
114 20250508 175900 284495267 2200 2200 2200 2200 0
115 20250508 175800 284495267 2200 2200 2200 2200 0
116 20250508 175700 284495267 2200 2200 2200 2200 0
117 20250508 175600 284495267 2200 2200 2200 2200 0
118 20250508 175500 284495267 2200 2200 2200 2200 0
119 20250508 175400 284495267 2200 2200 2200 2200 0
120 20250508 175300 284495267 2200 2200 2200 2200 0
121 20250508 175200 284495267 2200 2200 2200 2200 0
122 20250508 175100 284495267 2200 2200 2200 2200 1215
123 20250508 175000 284495267 2200 2200 2200 2200 0
124 20250508 174900 284495267 2200 2200 2200 2200 0
125 20250508 174800 284495267 2200 2200 2200 2200 0
126 20250508 174700 284495267 2200 2200 2200 2200 0
127 20250508 174600 284495267 2200 2200 2200 2200 0
128 20250508 174500 284495267 2200 2200 2200 2200 0
129 20250508 174400 284495267 2200 2200 2200 2200 0
130 20250508 174300 284495267 2200 2200 2200 2200 0
131 20250508 174200 284495267 2200 2200 2200 2200 0
132 20250508 174100 284495267 2200 2200 2200 2200 0
133 20250508 174000 284495267 2200 2200 2200 2200 0
134 20250508 173900 284495267 2200 2200 2200 2200 0
135 20250508 173800 284495267 2200 2200 2200 2200 0
136 20250508 173700 284495267 2200 2200 2200 2200 0
137 20250508 173600 284495267 2200 2200 2200 2200 0
138 20250508 173500 284495267 2200 2200 2200 2200 0
139 20250508 173400 284495267 2200 2200 2200 2200 0
140 20250508 173300 284495267 2200 2200 2200 2200 0
141 20250508 173200 284495267 2200 2200 2200 2200 0
142 20250508 173100 284495267 2200 2200 2200 2200 0
143 20250508 173000 284495267 2200 2200 2200 2200 0
144 20250508 172900 284495267 2200 2200 2200 2200 0
145 20250508 172800 284495267 2200 2200 2200 2200 0
146 20250508 172700 284495267 2200 2200 2200 2200 0
147 20250508 172600 284495267 2200 2200 2200 2200 0
148 20250508 172500 284495267 2200 2200 2200 2200 0
149 20250508 172400 284495267 2200 2200 2200 2200 0
150 20250508 172300 284495267 2200 2200 2200 2200 0
151 20250508 172200 284495267 2200 2200 2200 2200 0
152 20250508 172100 284495267 2200 2200 2200 2200 1215
153 20250508 172000 284495267 2200 2200 2200 2200 0
154 20250508 171900 284495267 2200 2200 2200 2200 0
155 20250508 171800 284495267 2200 2200 2200 2200 0
156 20250508 171700 284495267 2200 2200 2200 2200 0
157 20250508 171600 284495267 2200 2200 2200 2200 0
158 20250508 171500 284495267 2200 2200 2200 2200 0
159 20250508 171400 284495267 2200 2200 2200 2200 0
160 20250508 171300 284495267 2200 2200 2200 2200 0
161 20250508 171200 284495267 2200 2200 2200 2200 0
162 20250508 171100 284495267 2200 2200 2200 2200 0
163 20250508 171000 284495267 2200 2200 2200 2200 0
164 20250508 170900 284495267 2200 2200 2200 2200 0
165 20250508 170800 284495267 2200 2200 2200 2200 0
166 20250508 170700 284495267 2200 2200 2200 2200 0
167 20250508 170600 284495267 2200 2200 2200 2200 0
168 20250508 170500 284495267 2200 2200 2200 2200 0
169 20250508 170400 284495267 2200 2200 2200 2200 0
170 20250508 170300 284495267 2200 2200 2200 2200 0
171 20250508 170200 284495267 2200 2200 2200 2200 0
172 20250508 170100 284495267 2200 2200 2200 2200 0
173 20250508 170000 284495267 2200 2200 2200 2200 0
174 20250508 165900 284495267 2200 2200 2200 2200 0
175 20250508 165800 284495267 2200 2200 2200 2200 0
176 20250508 165700 284495267 2200 2200 2200 2200 0
177 20250508 165600 284495267 2200 2200 2200 2200 0
178 20250508 165500 284495267 2200 2200 2200 2200 0
179 20250508 165400 284495267 2200 2200 2200 2200 0
180 20250508 165300 284495267 2200 2200 2200 2200 0
181 20250508 165200 284495267 2200 2200 2200 2200 0
182 20250508 165100 284495267 2200 2200 2200 2200 1215
183 20250508 165000 284495267 2200 2200 2200 2200 0
184 20250508 164900 284495267 2200 2200 2200 2200 0
185 20250508 164800 284495267 2200 2200 2200 2200 0
186 20250508 164700 284495267 2200 2200 2200 2200 0
187 20250508 164600 284495267 2200 2200 2200 2200 0
188 20250508 164500 284495267 2200 2200 2200 2200 0
189 20250508 164400 284495267 2200 2200 2200 2200 0
190 20250508 164300 284495267 2200 2200 2200 2200 0
191 20250508 164200 284495267 2200 2200 2200 2200 0
192 20250508 164100 284495267 2200 2200 2200 2200 0
193 20250508 164000 284495267 2200 2200 2200 2200 0
194 20250508 163900 284495267 2200 2200 2200 2200 0
195 20250508 163800 284495267 2200 2200 2200 2200 0
196 20250508 163700 284495267 2200 2200 2200 2200 0
197 20250508 163600 284495267 2200 2200 2200 2200 0
198 20250508 163500 284495267 2200 2200 2200 2200 0
199 20250508 163400 284495267 2200 2200 2200 2200 0
200 20250508 163300 284495267 2200 2200 2200 2200 0
201 20250508 163200 284495267 2200 2200 2200 2200 0
202 20250508 163100 284495267 2200 2200 2200 2200 0
203 20250508 163000 284495267 2200 2200 2200 2200 0
204 20250508 162900 284495267 2200 2200 2200 2200 0
205 20250508 162800 284495267 2200 2200 2200 2200 0
206 20250508 162700 284495267 2200 2200 2200 2200 0
207 20250508 162600 284495267 2200 2200 2200 2200 0
208 20250508 162500 284495267 2200 2200 2200 2200 0
209 20250508 162400 284495267 2200 2200 2200 2200 0
210 20250508 162300 284495267 2200 2200 2200 2200 0
211 20250508 162200 284495267 2200 2200 2200 2200 0
212 20250508 162100 284495267 2200 2200 2200 2200 1215
213 20250508 162000 284495267 2200 2200 2200 2200 0
214 20250508 161900 284495267 2200 2200 2200 2200 0
215 20250508 161800 284495267 2200 2200 2200 2200 0
216 20250508 161700 284495267 2200 2200 2200 2200 0
217 20250508 161600 284495267 2200 2200 2200 2200 0
218 20250508 161500 284495267 2200 2200 2200 2200 0
219 20250508 161400 284495267 2200 2200 2200 2200 0
220 20250508 161300 284495267 2200 2200 2200 2200 0
221 20250508 161200 284495267 2200 2200 2200 2200 0
222 20250508 161100 284495267 2200 2200 2200 2200 0
223 20250508 161000 284495267 2200 2200 2200 2200 0
224 20250508 160900 284495267 2200 2200 2200 2200 0
225 20250508 160800 284495267 2200 2200 2200 2200 0
226 20250508 160700 284495267 2200 2200 2200 2200 0
227 20250508 160600 284495267 2200 2200 2200 2200 0
228 20250508 160500 284495267 2200 2200 2200 2200 0
229 20250508 160400 284495267 2200 2200 2200 2200 0
230 20250508 160300 284495267 2200 2200 2200 2200 0
231 20250508 160200 284495267 2200 2200 2200 2200 0
232 20250508 160100 284495267 2200 2200 2200 2200 0
233 20250508 160000 284495267 2200 2200 2200 2200 0
234 20250508 155900 284495267 2200 2200 2200 2200 0
235 20250508 155800 284495267 2200 2200 2200 2200 0
236 20250508 155700 284495267 2200 2200 2200 2200 0
237 20250508 155600 284495267 2200 2200 2200 2200 0
238 20250508 155500 284495267 2200 2200 2200 2200 0
239 20250508 155400 284495267 2200 2200 2200 2200 0
240 20250508 155300 284495267 2200 2200 2200 2200 0
241 20250508 155200 284495267 2200 2200 2200 2200 0
242 20250508 155100 284495267 2200 2200 2200 2200 1215
243 20250508 155000 284495267 2200 2200 2200 2200 0
244 20250508 154900 284495267 2200 2200 2200 2200 0
245 20250508 154800 284495267 2200 2200 2200 2200 0
246 20250508 154700 284495267 2200 2200 2200 2200 0
247 20250508 154600 284495267 2200 2200 2200 2200 0
248 20250508 154500 284495267 2200 2200 2200 2200 0
249 20250508 154400 284495267 2200 2200 2200 2200 0
250 20250508 154300 284495267 2200 2200 2200 2200 0
251 20250508 154200 284495267 2200 2200 2200 2200 0
252 20250508 154100 284495267 2200 2200 2200 2200 0
253 20250508 154000 284495267 2200 2200 2200 2200 0
254 20250508 153900 284495267 2200 2200 2200 2200 0
255 20250508 153800 284495267 2200 2200 2200 2200 0
256 20250508 153700 284495267 2200 2200 2200 2200 0
257 20250508 153600 284495267 2200 2200 2200 2200 0
258 20250508 153500 284495267 2200 2200 2200 2200 0
259 20250508 153400 284495267 2200 2200 2200 2200 0
260 20250508 153300 284495267 2200 2200 2200 2200 0
261 20250508 153200 284495267 2200 2200 2200 2200 0
262 20250508 153100 284495267 2200 2200 2200 2200 0
263 20250508 153000 284495267 2200 2200 2200 2200 1215
264 20250508 152900 281822267 2200 2200 2200 2200 0
265 20250508 152800 281822267 2200 2200 2200 2200 0
266 20250508 152700 281822267 2200 2200 2200 2200 0
267 20250508 152600 281822267 2200 2200 2200 2200 0
268 20250508 152500 281822267 2200 2200 2200 2200 0
269 20250508 152400 281822267 2200 2200 2200 2200 0
270 20250508 152300 281822267 2200 2200 2200 2200 0
271 20250508 152200 281822267 2200 2200 2200 2200 0
272 20250508 152100 281822267 2200 2200 2200 2200 0
273 20250508 152000 281822267 2200 2200 2200 2200 0
274 20250508 151900 281822267 2200 2200 2200 2190 285
275 20250508 151800 281196792 2195 2195 2200 2190 264
276 20250508 151700 280618292 2200 2200 2200 2200 0
277 20250508 151600 280618292 2200 2195 2200 2190 357
278 20250508 151500 279836037 2195 2195 2195 2195 357
279 20250508 151400 279052422 2200 2190 2200 2190 113
280 20250508 151300 278804822 2195 2195 2195 2195 10
281 20250508 151200 278782872 2200 2200 2200 2190 2118
282 20250508 151100 274141667 2195 2195 2195 2195 96
283 20250508 151000 273930947 2200 2195 2200 2195 717
284 20250508 150900 272356602 2195 2195 2195 2195 300
285 20250508 150800 271698102 2190 2190 2190 2190 50
286 20250508 150700 271588602 2195 2195 2195 2195 0
287 20250508 150600 271588602 2195 2195 2195 2195 1
288 20250508 150500 271586407 2190 2190 2190 2190 25
289 20250508 150400 271531657 2195 2195 2195 2195 1
290 20250508 150300 271529462 2185 2195 2195 2185 1497
291 20250508 150200 268253837 2195 2195 2195 2195 55
292 20250508 150100 268133112 2195 2195 2195 2195 146
293 20250508 150000 267812642 2195 2190 2195 2190 1726
294 20250508 145900 264032697 2200 2200 2200 2200 100
295 20250508 145800 263812697 2200 2195 2200 2190 555
296 20250508 145700 262597182 2190 2195 2195 2190 3200
297 20250508 145600 255589177 2195 2195 2195 2195 10
298 20250508 145500 255567227 2200 2200 2200 2200 0
299 20250508 145400 255567227 2200 2195 2200 2195 3
300 20250508 145300 255560637 2195 2195 2195 2195 82
301 20250508 145200 255380647 2195 2195 2195 2195 0
302 20250508 145100 255380647 2195 2190 2195 2190 139
303 20250508 145000 255075917 2190 2195 2195 2190 287
304 20250508 144900 254446377 2195 2195 2195 2195 600
305 20250508 144800 253129377 2195 2195 2195 2195 1201
306 20250508 144700 250493182 2195 2195 2195 2195 0
307 20250508 144600 250493182 2195 2195 2195 2195 3501
308 20250508 144500 242808487 2195 2195 2195 2195 0
309 20250508 144400 242808487 2195 2195 2195 2195 0
310 20250508 144300 242808487 2195 2195 2195 2195 0
311 20250508 144200 242808487 2195 2195 2195 2195 203
312 20250508 144100 242362902 2195 2195 2195 2195 600
313 20250508 144000 241045902 2190 2190 2190 2190 97
314 20250508 143900 240833472 2190 2190 2190 2190 0
315 20250508 143800 240833472 2190 2190 2190 2190 0
316 20250508 143700 240833472 2190 2195 2195 2190 3507
317 20250508 143600 233143527 2195 2195 2195 2195 0
318 20250508 143500 233143527 2195 2195 2195 2195 0
319 20250508 143400 233143527 2195 2195 2195 2195 0
320 20250508 143300 233143527 2195 2195 2195 2195 0
321 20250508 143200 233143527 2195 2195 2195 2195 0
322 20250508 143100 233143527 2195 2195 2195 2195 0
323 20250508 143000 233143527 2195 2195 2195 2195 0
324 20250508 142900 233143527 2195 2195 2195 2195 0
325 20250508 142800 233143527 2195 2195 2195 2195 15
326 20250508 142700 233110602 2195 2195 2195 2195 51
327 20250508 142600 232998657 2195 2195 2195 2195 402
328 20250508 142500 232116267 2195 2195 2195 2195 250
329 20250508 142400 231567517 2195 2195 2195 2195 501
330 20250508 142300 230467822 2190 2190 2190 2190 0
331 20250508 142200 230467822 2190 2190 2190 2190 0
332 20250508 142100 230467822 2190 2190 2190 2190 1500
333 20250508 142000 227182822 2195 2195 2195 2195 128
334 20250508 141900 226901862 2195 2195 2195 2195 0
335 20250508 141800 226901862 2195 2195 2195 2195 300
336 20250508 141700 226243362 2195 2195 2195 2195 0
337 20250508 141600 226243362 2195 2195 2195 2195 230
338 20250508 141500 225738512 2195 2195 2195 2195 1000
339 20250508 141400 223543512 2190 2190 2190 2190 0
340 20250508 141300 223543512 2190 2190 2190 2190 10
341 20250508 141200 223521612 2190 2195 2195 2190 2483
342 20250508 141100 218071477 2195 2195 2195 2195 0
343 20250508 141000 218071477 2195 2195 2195 2195 10
344 20250508 140900 218049527 2195 2195 2195 2195 0
345 20250508 140800 218049527 2195 2200 2200 2195 30
346 20250508 140700 217983627 2200 2200 2200 2200 100
347 20250508 140600 217763627 2200 2200 2200 2200 157
348 20250508 140500 217418227 2205 2205 2205 2205 0
349 20250508 140400 217418227 2205 2205 2205 2205 0
350 20250508 140300 217418227 2205 2205 2205 2205 0
351 20250508 140200 217418227 2205 2205 2205 2205 1
352 20250508 140100 217416022 2200 2200 2200 2200 323
353 20250508 140000 216705422 2205 2205 2205 2205 0
354 20250508 135900 216705422 2205 2200 2205 2200 15
355 20250508 135800 216672397 2205 2202 2205 2202 102
356 20250508 135700 216447790 2205 2205 2205 2205 0
357 20250508 135600 216447790 2205 2205 2205 2205 0
358 20250508 135500 216447790 2205 2205 2205 2205 0
359 20250508 135400 216447790 2205 2205 2205 2205 1
360 20250508 135300 216445585 2200 2200 2200 2200 0
361 20250508 135200 216445585 2200 2205 2205 2200 203
362 20250508 135100 215998980 2205 2205 2205 2205 1
363 20250508 135000 215996775 2195 2205 2205 2195 32
364 20250508 134900 215926525 2195 2195 2195 2195 647
365 20250508 134800 214506360 2195 2200 2200 2195 3623
366 20250508 134700 206535860 2200 2200 2200 2200 10
367 20250508 134600 206513860 2205 2205 2205 2205 1
368 20250508 134500 206511655 2200 2200 2200 2200 1414
369 20250508 134400 203400855 2205 2205 2205 2205 0
370 20250508 134300 203400855 2205 2205 2205 2205 0
371 20250508 134200 203400855 2205 2205 2205 2205 2
372 20250508 134100 203396445 2200 2200 2200 2200 0
373 20250508 134000 203396445 2200 2205 2205 2200 354
374 20250508 133900 202617105 2200 2200 2200 2200 0
375 20250508 133800 202617105 2200 2200 2200 2200 909
376 20250508 133700 200617305 2205 2205 2205 2205 1
377 20250508 133600 200615100 2200 2200 2200 2200 31
378 20250508 133500 200546900 2205 2205 2205 2205 0
379 20250508 133400 200546900 2205 2205 2205 2205 0
380 20250508 133300 200546900 2205 2205 2205 2205 8
381 20250508 133200 200529260 2205 2205 2205 2205 0
382 20250508 133100 200529260 2205 2205 2205 2205 3
383 20250508 133000 200522645 2205 2205 2205 2205 1
384 20250508 132900 200520440 2200 2205 2205 2200 38
385 20250508 132800 200436655 2205 2205 2205 2205 0
386 20250508 132700 200436655 2205 2205 2205 2205 0
387 20250508 132600 200436655 2205 2205 2205 2205 0
388 20250508 132500 200436655 2205 2205 2205 2205 0
389 20250508 132400 200436655 2205 2205 2205 2205 0
390 20250508 132300 200436655 2205 2205 2205 2205 0
391 20250508 132200 200436655 2205 2205 2205 2205 0
392 20250508 132100 200436655 2205 2205 2205 2205 0
393 20250508 132000 200436655 2205 2205 2205 2205 0
394 20250508 131900 200436655 2205 2205 2205 2205 0
395 20250508 131800 200436655 2205 2205 2205 2205 0
396 20250508 131700 200436655 2205 2205 2205 2205 1
397 20250508 131600 200434450 2200 2200 2200 2200 1
398 20250508 131500 200432250 2205 2205 2205 2205 0
399 20250508 131400 200432250 2205 2205 2205 2205 10
400 20250508 131300 200410200 2205 2205 2205 2205 0
401 20250508 131200 200410200 2205 2205 2205 2205 0
402 20250508 131100 200410200 2205 2205 2205 2205 0
403 20250508 131000 200410200 2205 2205 2205 2205 0
404 20250508 130900 200410200 2205 2205 2205 2205 0
405 20250508 130800 200410200 2205 2205 2205 2205 1958
406 20250508 130700 196092810 2205 2205 2205 2205 0
407 20250508 130600 196092810 2205 2205 2205 2205 1120
408 20250508 130500 193623210 2205 2205 2205 2205 0
409 20250508 130400 193623210 2205 2205 2205 2205 0
410 20250508 130300 193623210 2205 2205 2205 2205 0
411 20250508 130200 193623210 2205 2205 2205 2205 0
412 20250508 130100 193623210 2205 2205 2205 2205 0
413 20250508 130000 193623210 2205 2205 2205 2205 0
414 20250508 125900 193623210 2205 2205 2205 2205 7
415 20250508 125800 193607775 2205 2205 2205 2205 0
416 20250508 125700 193607775 2205 2205 2205 2205 0
417 20250508 125600 193607775 2205 2205 2205 2205 3
418 20250508 125500 193601160 2205 2205 2205 2205 50
419 20250508 125400 193490910 2205 2205 2205 2205 0
420 20250508 125300 193490910 2205 2205 2205 2205 0
421 20250508 125200 193490910 2205 2205 2205 2205 0
422 20250508 125100 193490910 2205 2205 2205 2205 0
423 20250508 125000 193490910 2205 2205 2205 2205 0
424 20250508 124900 193490910 2205 2205 2205 2202 22
425 20250508 124800 193442403 2205 2205 2205 2205 44
426 20250508 124700 193345383 2205 2205 2205 2205 0
427 20250508 124600 193345383 2205 2205 2205 2205 0
428 20250508 124500 193345383 2205 2205 2205 2205 2000
429 20250508 124400 188935383 2205 2205 2205 2205 0
430 20250508 124300 188935383 2205 2205 2205 2205 0
431 20250508 124200 188935383 2205 2205 2205 2205 0
432 20250508 124100 188935383 2205 2205 2205 2205 300
433 20250508 124000 188273883 2205 2205 2205 2205 0
434 20250508 123900 188273883 2205 2205 2205 2205 0
435 20250508 123800 188273883 2205 2205 2205 2200 546
436 20250508 123700 187070108 2200 2205 2205 2200 51
437 20250508 123600 186957658 2205 2205 2205 2205 0
438 20250508 123500 186957658 2205 2205 2205 2205 0
439 20250508 123400 186957658 2205 2205 2205 2205 550
440 20250508 123300 185744908 2205 2205 2205 2205 12351
441 20250508 123200 158510953 2200 2200 2200 2200 0
442 20250508 123100 158510953 2200 2200 2200 2200 0
443 20250508 123000 158510953 2200 2200 2200 2200 910
444 20250508 122900 156508953 2205 2205 2205 2205 0
445 20250508 122800 156508953 2205 2205 2205 2205 0
446 20250508 122700 156508953 2205 2205 2205 2205 0
447 20250508 122600 156508953 2205 2205 2205 2205 0
448 20250508 122500 156508953 2205 2205 2205 2205 0
449 20250508 122400 156508953 2205 2205 2205 2205 0
450 20250508 122300 156508953 2205 2200 2205 2200 443
451 20250508 122200 155534318 2200 2200 2200 2200 0
452 20250508 122100 155534318 2200 2200 2200 2200 0
453 20250508 122000 155534318 2200 2205 2205 2200 20
454 20250508 121900 155490268 2205 2205 2205 2205 200
455 20250508 121800 155049268 2205 2205 2205 2205 200
456 20250508 121700 154608268 2205 2205 2205 2205 0
457 20250508 121600 154608268 2205 2205 2205 2205 716
458 20250508 121500 153029488 2205 2205 2205 2205 0
459 20250508 121400 153029488 2205 2205 2205 2205 100
460 20250508 121300 152808988 2205 2205 2205 2205 459
461 20250508 121200 151796893 2205 2205 2205 2205 107
462 20250508 121100 151560958 2205 2205 2205 2205 500
463 20250508 121000 150458458 2200 2205 2205 2200 3358
464 20250508 120900 143054318 2205 2205 2205 2205 0
465 20250508 120800 143054318 2205 2205 2205 2205 7
466 20250508 120700 143038883 2205 2205 2205 2205 0
467 20250508 120600 143038883 2205 2205 2205 2205 0
468 20250508 120500 143038883 2205 2205 2205 2205 0
469 20250508 120400 143038883 2205 2205 2205 2205 0
470 20250508 120300 143038883 2205 2205 2205 2205 0
471 20250508 120200 143038883 2205 2205 2205 2205 0
472 20250508 120100 143038883 2205 2205 2205 2205 14
473 20250508 120000 143008013 2205 2205 2205 2205 7
474 20250508 115900 142992578 2205 2205 2205 2205 56
475 20250508 115800 142869098 2205 2205 2205 2205 8
476 20250508 115700 142851458 2205 2205 2205 2205 0
477 20250508 115600 142851458 2205 2205 2205 2205 0
478 20250508 115500 142851458 2205 2205 2205 2205 0
479 20250508 115400 142851458 2205 2205 2205 2205 0
480 20250508 115300 142851458 2205 2205 2205 2205 0
481 20250508 115200 142851458 2205 2205 2205 2205 0
482 20250508 115100 142851458 2205 2205 2205 2205 0
483 20250508 115000 142851458 2205 2205 2205 2205 0
484 20250508 114900 142851458 2205 2205 2205 2205 0
485 20250508 114800 142851458 2205 2205 2205 2205 0
486 20250508 114700 142851458 2205 2200 2205 2200 1108
487 20250508 114600 140413823 2200 2200 2200 2200 0
488 20250508 114500 140413823 2200 2200 2200 2200 0
489 20250508 114400 140413823 2200 2200 2200 2200 0
490 20250508 114300 140413823 2200 2200 2200 2200 0
491 20250508 114200 140413823 2200 2200 2200 2200 0
492 20250508 114100 140413823 2200 2200 2200 2200 0
493 20250508 114000 140413823 2200 2200 2200 2200 0
494 20250508 113900 140413823 2200 2200 2200 2200 0
495 20250508 113800 140413823 2200 2200 2200 2200 1899
496 20250508 113700 136236023 2200 2200 2200 2200 0
497 20250508 113600 136236023 2200 2200 2200 2200 0
498 20250508 113500 136236023 2200 2200 2200 2200 0
499 20250508 113400 136236023 2200 2200 2200 2200 0
500 20250508 113300 136236023 2200 2200 2200 2200 0
501 20250508 113200 136236023 2200 2200 2200 2200 0
502 20250508 113100 136236023 2200 2200 2200 2200 0
503 20250508 113000 136236023 2200 2200 2200 2200 400
504 20250508 112900 135356023 2200 2200 2200 2200 16
505 20250508 112800 135320823 2200 2200 2200 2200 0
506 20250508 112700 135320823 2200 2200 2200 2200 425
507 20250508 112600 134385823 2205 2205 2205 2205 0
508 20250508 112500 134385823 2205 2205 2205 2205 0
509 20250508 112400 134385823 2205 2195 2205 2190 8324
510 20250508 112300 116071023 2195 2195 2195 2195 0
511 20250508 112200 116071023 2195 2195 2195 2195 1936
512 20250508 112100 111821503 2200 2200 2200 2200 0
513 20250508 112000 111821503 2200 2200 2200 2200 1
514 20250508 111900 111819303 2200 2200 2200 2200 0
515 20250508 111800 111819303 2200 2200 2200 2200 252
516 20250508 111700 111264903 2200 2200 2200 2200 0
517 20250508 111600 111264903 2200 2200 2200 2200 0
518 20250508 111500 111264903 2200 2200 2200 2200 59
519 20250508 111400 111135103 2200 2200 2200 2200 0
520 20250508 111300 111135103 2200 2200 2200 2200 1127
521 20250508 111200 108655703 2200 2205 2205 2200 192
522 20250508 111100 108233248 2200 2200 2200 2200 1
523 20250508 111000 108231048 2200 2200 2200 2200 30
524 20250508 110900 108165048 2200 2200 2200 2200 1
525 20250508 110800 108162848 2195 2195 2195 2195 49
526 20250508 110700 108055293 2195 2195 2195 2195 992
527 20250508 110600 105877853 2200 2200 2200 2200 3160
528 20250508 110500 98925853 2200 2200 2200 2200 2308
529 20250508 110400 93848253 2205 2205 2205 2205 0
530 20250508 110300 93848253 2205 2205 2205 2205 0
531 20250508 110200 93848253 2205 2205 2205 2205 6
532 20250508 110100 93835023 2205 2205 2205 2205 6
533 20250508 110000 93821793 2200 2200 2200 2200 0
534 20250508 105900 93821793 2200 2200 2200 2200 0
535 20250508 105800 93821793 2200 2200 2200 2200 0
536 20250508 105700 93821793 2200 2205 2205 2200 2900
537 20250508 105600 87437768 2215 2215 2215 2215 0
538 20250508 105500 87437768 2215 2205 2215 2205 200
539 20250508 105400 86995788 2205 2210 2210 2205 107
540 20250508 105300 86759818 2200 2200 2200 2200 0
541 20250508 105200 86759818 2200 2200 2200 2200 0
542 20250508 105100 86759818 2200 2200 2200 2200 0
543 20250508 105000 86759818 2200 2200 2200 2200 0
544 20250508 104900 86759818 2200 2210 2210 2200 2490
545 20250508 104800 81275858 2210 2210 2210 2210 0
546 20250508 104700 81275858 2210 2210 2210 2210 65
547 20250508 104600 81132208 2210 2215 2215 2210 353
548 20250508 104500 80351838 2210 2215 2215 2210 113
549 20250508 104400 80102103 2215 2215 2215 2215 3
550 20250508 104300 80095458 2210 2210 2210 2210 0
551 20250508 104200 80095458 2210 2210 2210 2205 2189
552 20250508 104100 75265173 2210 2210 2210 2210 0
553 20250508 104000 75265173 2210 2210 2210 2210 0
554 20250508 103900 75265173 2210 2210 2210 2210 0
555 20250508 103800 75265173 2210 2210 2210 2210 13
556 20250508 103700 75236443 2215 2215 2215 2215 0
557 20250508 103600 75236443 2215 2215 2215 2215 3
558 20250508 103500 75229798 2215 2210 2215 2210 70
559 20250508 103400 75075063 2215 2215 2215 2215 0
560 20250508 103300 75075063 2215 2210 2215 2210 1492
561 20250508 103200 71770288 2215 2215 2215 2215 0
562 20250508 103100 71770288 2215 2215 2215 2215 0
563 20250508 103000 71770288 2215 2215 2215 2215 0
564 20250508 102900 71770288 2215 2215 2215 2215 0
565 20250508 102800 71770288 2215 2215 2215 2215 283
566 20250508 102700 71143443 2215 2215 2215 2215 0
567 20250508 102600 71143443 2215 2215 2215 2215 25
568 20250508 102500 71088068 2210 2210 2210 2210 0
569 20250508 102400 71088068 2210 2210 2210 2210 0
570 20250508 102300 71088068 2210 2210 2210 2210 1072
571 20250508 102200 68718948 2215 2215 2215 2215 100
572 20250508 102100 68497448 2215 2215 2215 2215 0
573 20250508 102000 68497448 2215 2215 2215 2215 20
574 20250508 101900 68453148 2215 2215 2215 2215 0
575 20250508 101800 68453148 2215 2215 2215 2215 0
576 20250508 101700 68453148 2215 2210 2215 2210 163
577 20250508 101600 68092418 2215 2215 2215 2215 0
578 20250508 101500 68092418 2215 2215 2215 2215 0
579 20250508 101400 68092418 2215 2215 2215 2215 0
580 20250508 101300 68092418 2215 2215 2215 2215 1
581 20250508 101200 68090203 2215 2215 2215 2215 0
582 20250508 101100 68090203 2215 2215 2215 2215 20
583 20250508 101000 68045903 2205 2220 2220 2205 887
584 20250508 100900 66085648 2220 2220 2220 2220 2
585 20250508 100800 66081208 2215 2220 2220 2215 5
586 20250508 100700 66070128 2210 2205 2210 2205 2780
587 20250508 100600 59930828 2205 2205 2205 2205 0
588 20250508 100500 59930828 2205 2205 2205 2205 0
589 20250508 100400 59930828 2205 2207 2207 2205 412
590 20250508 100300 59021670 2210 2210 2210 2210 7
591 20250508 100200 59006200 2205 2205 2205 2205 0
592 20250508 100100 59006200 2205 2205 2205 2205 0
593 20250508 100000 59006200 2205 2205 2205 2205 0
594 20250508 095900 59006200 2205 2205 2205 2205 303
595 20250508 095800 58338085 2205 2205 2205 2205 4
596 20250508 095700 58329265 2205 2205 2205 2205 264
597 20250508 095600 57747145 2205 2205 2205 2205 2
598 20250508 095500 57742735 2210 2210 2210 2210 0
599 20250508 095400 57742735 2210 2210 2210 2210 0
600 20250508 095300 57742735 2210 2210 2210 2210 0
601 20250508 095200 57742735 2210 2210 2210 2210 0
602 20250508 095100 57742735 2210 2210 2210 2210 0
603 20250508 095000 57742735 2210 2210 2210 2210 0
604 20250508 094900 57742735 2210 2210 2210 2210 0
605 20250508 094800 57742735 2210 2210 2210 2210 0
606 20250508 094700 57742735 2210 2210 2210 2210 0
607 20250508 094600 57742735 2210 2210 2210 2210 0
608 20250508 094500 57742735 2210 2210 2210 2210 26
609 20250508 094400 57685275 2210 2210 2210 2210 50
610 20250508 094300 57574775 2210 2210 2210 2210 10
611 20250508 094200 57552675 2200 2200 2200 2200 10
612 20250508 094100 57530675 2200 2200 2200 2200 0
613 20250508 094000 57530675 2200 2200 2205 2200 388
614 20250508 093900 56676995 2200 2200 2200 2200 0
615 20250508 093800 56676995 2200 2200 2200 2200 1
616 20250508 093700 56674795 2200 2200 2200 2200 1
617 20250508 093600 56672595 2195 2195 2195 2195 608
618 20250508 093500 55338035 2195 2195 2195 2195 1250
619 20250508 093400 52594285 2195 2200 2200 2195 823
620 20250508 093300 50787565 2200 2200 2200 2200 181
621 20250508 093200 50389365 2200 2200 2200 2200 110
622 20250508 093100 50147365 2200 2200 2200 2200 428
623 20250508 093000 49205765 2200 2200 2200 2200 4
624 20250508 092900 49196965 2190 2190 2190 2190 30
625 20250508 092800 49131265 2190 2190 2190 2190 0
626 20250508 092700 49131265 2190 2195 2195 2190 4101
627 20250508 092600 40144510 2195 2195 2195 2195 0
628 20250508 092500 40144510 2195 2195 2195 2195 60
629 20250508 092400 40012810 2195 2200 2200 2195 431
630 20250508 092300 39066380 2200 2205 2205 2200 11
631 20250508 092200 39042130 2200 2200 2200 2200 0
632 20250508 092100 39042130 2200 2200 2200 2200 0
633 20250508 092000 39042130 2200 2200 2200 2200 0
634 20250508 091900 39042130 2200 2200 2200 2200 202
635 20250508 091800 38597730 2205 2205 2205 2205 0
636 20250508 091700 38597730 2205 2200 2205 2200 95
637 20250508 091600 38388320 2200 2210 2210 2200 3105
638 20250508 091500 31551000 2210 2210 2210 2210 232
639 20250508 091400 31038280 2210 2215 2215 2210 60
640 20250508 091300 30905630 2205 2205 2205 2205 0
641 20250508 091200 30905630 2205 2205 2205 2205 44
642 20250508 091100 30808610 2205 2205 2205 2205 0
643 20250508 091000 30808610 2205 2210 2210 2205 50
644 20250508 090900 30698330 2210 2210 2215 2205 987
645 20250508 090800 28520045 2205 2205 2205 2205 0
646 20250508 090700 28520045 2205 2210 2210 2205 340
647 20250508 090600 27769165 2210 2220 2220 2210 1992
648 20250508 090500 23356780 2220 2215 2220 2210 458
649 20250508 090400 22342255 2215 2215 2215 2215 0
650 20250508 090300 22342255 2215 2205 2215 2205 68
651 20250508 090200 22192305 2200 2200 2200 2185 1130
652 20250508 090100 19716955 2195 2215 2215 2195 5638
653 20250508 090000 7281405 2215 2240 2240 2200 3257