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

657
100660/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195500,41584895,3550,3550,3550,3550,409
20250508,195400,41584895,3550,3550,3550,3550,0
20250508,195300,41584895,3550,3550,3550,3550,0
20250508,195200,41584895,3550,3550,3550,3550,0
20250508,195100,41584895,3550,3550,3550,3550,0
20250508,195000,41584895,3550,3550,3550,3550,0
20250508,194900,41584895,3550,3550,3550,3550,0
20250508,194800,41584895,3550,3550,3550,3550,0
20250508,194700,41584895,3550,3550,3550,3550,0
20250508,194600,41584895,3550,3550,3550,3550,0
20250508,194500,41584895,3550,3550,3550,3550,0
20250508,194400,41584895,3550,3550,3550,3550,0
20250508,194300,41584895,3550,3550,3550,3550,0
20250508,194200,41584895,3550,3550,3550,3550,0
20250508,194100,41584895,3550,3550,3550,3550,0
20250508,194000,41584895,3550,3550,3550,3550,0
20250508,193900,41584895,3550,3550,3550,3550,0
20250508,193800,41584895,3550,3550,3550,3550,0
20250508,193700,41584895,3550,3550,3550,3550,0
20250508,193600,41584895,3550,3550,3550,3550,0
20250508,193500,41584895,3550,3550,3550,3550,0
20250508,193400,41584895,3550,3550,3550,3550,0
20250508,193300,41584895,3550,3550,3550,3550,0
20250508,193200,41584895,3550,3550,3550,3550,0
20250508,193100,41584895,3550,3550,3550,3550,0
20250508,193000,41584895,3550,3550,3550,3550,0
20250508,192900,41584895,3550,3550,3550,3550,0
20250508,192800,41584895,3550,3550,3550,3550,0
20250508,192700,41584895,3550,3550,3550,3550,0
20250508,192600,41584895,3550,3550,3550,3550,0
20250508,192500,41584895,3550,3550,3550,3550,409
20250508,192400,41584895,3550,3550,3550,3550,0
20250508,192300,41584895,3550,3550,3550,3550,0
20250508,192200,41584895,3550,3550,3550,3550,0
20250508,192100,41584895,3550,3550,3550,3550,0
20250508,192000,41584895,3550,3550,3550,3550,0
20250508,191900,41584895,3550,3550,3550,3550,0
20250508,191800,41584895,3550,3550,3550,3550,0
20250508,191700,41584895,3550,3550,3550,3550,0
20250508,191600,41584895,3550,3550,3550,3550,0
20250508,191500,41584895,3550,3550,3550,3550,0
20250508,191400,41584895,3550,3550,3550,3550,0
20250508,191300,41584895,3550,3550,3550,3550,0
20250508,191200,41584895,3550,3550,3550,3550,0
20250508,191100,41584895,3550,3550,3550,3550,0
20250508,191000,41584895,3550,3550,3550,3550,0
20250508,190900,41584895,3550,3550,3550,3550,0
20250508,190800,41584895,3550,3550,3550,3550,0
20250508,190700,41584895,3550,3550,3550,3550,0
20250508,190600,41584895,3550,3550,3550,3550,0
20250508,190500,41584895,3550,3550,3550,3550,0
20250508,190400,41584895,3550,3550,3550,3550,0
20250508,190300,41584895,3550,3550,3550,3550,0
20250508,190200,41584895,3550,3550,3550,3550,0
20250508,190100,41584895,3550,3550,3550,3550,0
20250508,190000,41584895,3550,3550,3550,3550,0
20250508,185900,41584895,3550,3550,3550,3550,0
20250508,185800,41584895,3550,3550,3550,3550,0
20250508,185700,41584895,3550,3550,3550,3550,0
20250508,185600,41584895,3550,3550,3550,3550,0
20250508,185500,41584895,3550,3550,3550,3550,409
20250508,185400,41584895,3550,3550,3550,3550,0
20250508,185300,41584895,3550,3550,3550,3550,0
20250508,185200,41584895,3550,3550,3550,3550,0
20250508,185100,41584895,3550,3550,3550,3550,0
20250508,185000,41584895,3550,3550,3550,3550,0
20250508,184900,41584895,3550,3550,3550,3550,0
20250508,184800,41584895,3550,3550,3550,3550,0
20250508,184700,41584895,3550,3550,3550,3550,0
20250508,184600,41584895,3550,3550,3550,3550,0
20250508,184500,41584895,3550,3550,3550,3550,0
20250508,184400,41584895,3550,3550,3550,3550,0
20250508,184300,41584895,3550,3550,3550,3550,0
20250508,184200,41584895,3550,3550,3550,3550,0
20250508,184100,41584895,3550,3550,3550,3550,0
20250508,184000,41584895,3550,3550,3550,3550,0
20250508,183900,41584895,3550,3550,3550,3550,0
20250508,183800,41584895,3550,3550,3550,3550,0
20250508,183700,41584895,3550,3550,3550,3550,0
20250508,183600,41584895,3550,3550,3550,3550,0
20250508,183500,41584895,3550,3550,3550,3550,0
20250508,183400,41584895,3550,3550,3550,3550,0
20250508,183300,41584895,3550,3550,3550,3550,0
20250508,183200,41584895,3550,3550,3550,3550,0
20250508,183100,41584895,3550,3550,3550,3550,0
20250508,183000,41584895,3550,3550,3550,3550,0
20250508,182900,41584895,3550,3550,3550,3550,0
20250508,182800,41584895,3550,3550,3550,3550,0
20250508,182700,41584895,3550,3550,3550,3550,0
20250508,182600,41584895,3550,3550,3550,3550,0
20250508,182500,41584895,3550,3550,3550,3550,409
20250508,182400,41584895,3550,3550,3550,3550,0
20250508,182300,41584895,3550,3550,3550,3550,0
20250508,182200,41584895,3550,3550,3550,3550,0
20250508,182100,41584895,3550,3550,3550,3550,0
20250508,182000,41584895,3550,3550,3550,3550,0
20250508,181900,41584895,3550,3550,3550,3550,0
20250508,181800,41584895,3550,3550,3550,3550,0
20250508,181700,41584895,3550,3550,3550,3550,0
20250508,181600,41584895,3550,3550,3550,3550,0
20250508,181500,41584895,3550,3550,3550,3550,0
20250508,181400,41584895,3550,3550,3550,3550,0
20250508,181300,41584895,3550,3550,3550,3550,0
20250508,181200,41584895,3550,3550,3550,3550,0
20250508,181100,41584895,3550,3550,3550,3550,0
20250508,181000,41584895,3550,3550,3550,3550,0
20250508,180900,41584895,3550,3550,3550,3550,0
20250508,180800,41584895,3550,3550,3550,3550,0
20250508,180700,41584895,3550,3550,3550,3550,0
20250508,180600,41584895,3550,3550,3550,3550,0
20250508,180500,41584895,3550,3550,3550,3550,0
20250508,180400,41584895,3550,3550,3550,3550,0
20250508,180300,41584895,3550,3550,3550,3550,0
20250508,180200,41584895,3550,3550,3550,3550,0
20250508,180100,41584895,3550,3550,3550,3550,0
20250508,180000,41584895,3550,3550,3550,3550,0
20250508,175900,41584895,3550,3550,3550,3550,0
20250508,175800,41584895,3550,3550,3550,3550,0
20250508,175700,41584895,3550,3550,3550,3550,0
20250508,175600,41584895,3550,3550,3550,3550,0
20250508,175500,41584895,3550,3550,3550,3550,409
20250508,175400,41584895,3550,3550,3550,3550,0
20250508,175300,41584895,3550,3550,3550,3550,0
20250508,175200,41584895,3550,3550,3550,3550,0
20250508,175100,41584895,3550,3550,3550,3550,0
20250508,175000,41584895,3550,3550,3550,3550,0
20250508,174900,41584895,3550,3550,3550,3550,0
20250508,174800,41584895,3550,3550,3550,3550,0
20250508,174700,41584895,3550,3550,3550,3550,0
20250508,174600,41584895,3550,3550,3550,3550,0
20250508,174500,41584895,3550,3550,3550,3550,0
20250508,174400,41584895,3550,3550,3550,3550,0
20250508,174300,41584895,3550,3550,3550,3550,0
20250508,174200,41584895,3550,3550,3550,3550,0
20250508,174100,41584895,3550,3550,3550,3550,0
20250508,174000,41584895,3550,3550,3550,3550,0
20250508,173900,41584895,3550,3550,3550,3550,0
20250508,173800,41584895,3550,3550,3550,3550,0
20250508,173700,41584895,3550,3550,3550,3550,0
20250508,173600,41584895,3550,3550,3550,3550,0
20250508,173500,41584895,3550,3550,3550,3550,0
20250508,173400,41584895,3550,3550,3550,3550,0
20250508,173300,41584895,3550,3550,3550,3550,0
20250508,173200,41584895,3550,3550,3550,3550,0
20250508,173100,41584895,3550,3550,3550,3550,0
20250508,173000,41584895,3550,3550,3550,3550,0
20250508,172900,41584895,3550,3550,3550,3550,0
20250508,172800,41584895,3550,3550,3550,3550,0
20250508,172700,41584895,3550,3550,3550,3550,0
20250508,172600,41584895,3550,3550,3550,3550,0
20250508,172500,41584895,3550,3550,3550,3550,409
20250508,172400,41584895,3550,3550,3550,3550,0
20250508,172300,41584895,3550,3550,3550,3550,0
20250508,172200,41584895,3550,3550,3550,3550,0
20250508,172100,41584895,3550,3550,3550,3550,0
20250508,172000,41584895,3550,3550,3550,3550,0
20250508,171900,41584895,3550,3550,3550,3550,0
20250508,171800,41584895,3550,3550,3550,3550,0
20250508,171700,41584895,3550,3550,3550,3550,0
20250508,171600,41584895,3550,3550,3550,3550,0
20250508,171500,41584895,3550,3550,3550,3550,0
20250508,171400,41584895,3550,3550,3550,3550,0
20250508,171300,41584895,3550,3550,3550,3550,0
20250508,171200,41584895,3550,3550,3550,3550,0
20250508,171100,41584895,3550,3550,3550,3550,0
20250508,171000,41584895,3550,3550,3550,3550,0
20250508,170900,41584895,3550,3550,3550,3550,0
20250508,170800,41584895,3550,3550,3550,3550,0
20250508,170700,41584895,3550,3550,3550,3550,0
20250508,170600,41584895,3550,3550,3550,3550,0
20250508,170500,41584895,3550,3550,3550,3550,0
20250508,170400,41584895,3550,3550,3550,3550,0
20250508,170300,41584895,3550,3550,3550,3550,0
20250508,170200,41584895,3550,3550,3550,3550,0
20250508,170100,41584895,3550,3550,3550,3550,0
20250508,170000,41584895,3550,3550,3550,3550,0
20250508,165900,41584895,3550,3550,3550,3550,0
20250508,165800,41584895,3550,3550,3550,3550,0
20250508,165700,41584895,3550,3550,3550,3550,0
20250508,165600,41584895,3550,3550,3550,3550,0
20250508,165500,41584895,3550,3550,3550,3550,409
20250508,165400,41584895,3550,3550,3550,3550,0
20250508,165300,41584895,3550,3550,3550,3550,0
20250508,165200,41584895,3550,3550,3550,3550,0
20250508,165100,41584895,3550,3550,3550,3550,0
20250508,165000,41584895,3550,3550,3550,3550,0
20250508,164900,41584895,3550,3550,3550,3550,0
20250508,164800,41584895,3550,3550,3550,3550,0
20250508,164700,41584895,3550,3550,3550,3550,0
20250508,164600,41584895,3550,3550,3550,3550,0
20250508,164500,41584895,3550,3550,3550,3550,0
20250508,164400,41584895,3550,3550,3550,3550,0
20250508,164300,41584895,3550,3550,3550,3550,0
20250508,164200,41584895,3550,3550,3550,3550,0
20250508,164100,41584895,3550,3550,3550,3550,0
20250508,164000,41584895,3550,3550,3550,3550,0
20250508,163900,41584895,3550,3550,3550,3550,0
20250508,163800,41584895,3550,3550,3550,3550,0
20250508,163700,41584895,3550,3550,3550,3550,0
20250508,163600,41584895,3550,3550,3550,3550,0
20250508,163500,41584895,3550,3550,3550,3550,0
20250508,163400,41584895,3550,3550,3550,3550,0
20250508,163300,41584895,3550,3550,3550,3550,0
20250508,163200,41584895,3550,3550,3550,3550,0
20250508,163100,41584895,3550,3550,3550,3550,0
20250508,163000,41584895,3550,3550,3550,3550,0
20250508,162900,41584895,3550,3550,3550,3550,0
20250508,162800,41584895,3550,3550,3550,3550,0
20250508,162700,41584895,3550,3550,3550,3550,0
20250508,162600,41584895,3550,3550,3550,3550,0
20250508,162500,41584895,3550,3550,3550,3550,409
20250508,162400,41584895,3550,3550,3550,3550,0
20250508,162300,41584895,3550,3550,3550,3550,0
20250508,162200,41584895,3550,3550,3550,3550,0
20250508,162100,41584895,3550,3550,3550,3550,0
20250508,162000,41584895,3550,3550,3550,3550,0
20250508,161900,41584895,3550,3550,3550,3550,0
20250508,161800,41584895,3550,3550,3550,3550,0
20250508,161700,41584895,3550,3550,3550,3550,0
20250508,161600,41584895,3550,3550,3550,3550,0
20250508,161500,41584895,3550,3550,3550,3550,0
20250508,161400,41584895,3550,3550,3550,3550,0
20250508,161300,41584895,3550,3550,3550,3550,0
20250508,161200,41584895,3550,3550,3550,3550,0
20250508,161100,41584895,3550,3550,3550,3550,0
20250508,161000,41584895,3550,3550,3550,3550,0
20250508,160900,41584895,3550,3550,3550,3550,0
20250508,160800,41584895,3550,3550,3550,3550,0
20250508,160700,41584895,3550,3550,3550,3550,0
20250508,160600,41584895,3550,3550,3550,3550,0
20250508,160500,41584895,3550,3550,3550,3550,0
20250508,160400,41584895,3550,3550,3550,3550,0
20250508,160300,41584895,3550,3550,3550,3550,0
20250508,160200,41584895,3550,3550,3550,3550,0
20250508,160100,41584895,3550,3550,3550,3550,0
20250508,160000,41584895,3550,3550,3550,3550,0
20250508,155900,41584895,3550,3550,3550,3550,0
20250508,155800,41584895,3550,3550,3550,3550,0
20250508,155700,41584895,3550,3550,3550,3550,0
20250508,155600,41584895,3550,3550,3550,3550,0
20250508,155500,41584895,3550,3550,3550,3550,409
20250508,155400,41584895,3550,3550,3550,3550,0
20250508,155300,41584895,3550,3550,3550,3550,0
20250508,155200,41584895,3550,3550,3550,3550,0
20250508,155100,41584895,3550,3550,3550,3550,0
20250508,155000,41584895,3550,3550,3550,3550,0
20250508,154900,41584895,3550,3550,3550,3550,0
20250508,154800,41584895,3550,3550,3550,3550,0
20250508,154700,41584895,3550,3550,3550,3550,0
20250508,154600,41584895,3550,3550,3550,3550,0
20250508,154500,41584895,3550,3550,3550,3550,0
20250508,154400,41584895,3550,3550,3550,3550,0
20250508,154300,41584895,3550,3550,3550,3550,0
20250508,154200,41584895,3550,3550,3550,3550,0
20250508,154100,41584895,3550,3550,3550,3550,0
20250508,154000,41584895,3550,3550,3550,3550,0
20250508,153900,41584895,3550,3550,3550,3550,0
20250508,153800,41584895,3550,3550,3550,3550,0
20250508,153700,41584895,3550,3550,3550,3550,0
20250508,153600,41584895,3550,3550,3550,3550,0
20250508,153500,41584895,3550,3550,3550,3550,0
20250508,153400,41584895,3550,3550,3550,3550,0
20250508,153300,41584895,3550,3550,3550,3550,0
20250508,153200,41584895,3550,3550,3550,3550,0
20250508,153100,41584895,3550,3550,3550,3550,0
20250508,153000,41584895,3550,3550,3550,3550,409
20250508,152900,40132945,3535,3535,3535,3535,0
20250508,152800,40132945,3535,3535,3535,3535,0
20250508,152700,40132945,3535,3535,3535,3535,0
20250508,152600,40132945,3535,3535,3535,3535,0
20250508,152500,40132945,3535,3535,3535,3535,0
20250508,152400,40132945,3535,3535,3535,3535,0
20250508,152300,40132945,3535,3535,3535,3535,0
20250508,152200,40132945,3535,3535,3535,3535,0
20250508,152100,40132945,3535,3535,3535,3535,0
20250508,152000,40132945,3535,3535,3535,3535,0
20250508,151900,40132945,3535,3535,3535,3535,1
20250508,151800,40129410,3545,3545,3545,3545,0
20250508,151700,40129410,3545,3545,3545,3545,0
20250508,151600,40129410,3545,3545,3545,3545,0
20250508,151500,40129410,3545,3545,3545,3545,0
20250508,151400,40129410,3545,3545,3545,3545,0
20250508,151300,40129410,3545,3545,3545,3545,153
20250508,151200,39587025,3535,3535,3535,3535,0
20250508,151100,39587025,3535,3535,3535,3535,0
20250508,151000,39587025,3535,3535,3535,3535,0
20250508,150900,39587025,3535,3535,3535,3535,1
20250508,150800,39583490,3535,3535,3535,3535,0
20250508,150700,39583490,3535,3535,3535,3535,14
20250508,150600,39534000,3530,3530,3530,3530,1
20250508,150500,39530470,3535,3535,3535,3535,0
20250508,150400,39530470,3535,3535,3535,3535,0
20250508,150300,39530470,3535,3535,3535,3535,0
20250508,150200,39530470,3535,3535,3535,3535,0
20250508,150100,39530470,3535,3535,3535,3535,0
20250508,150000,39530470,3535,3535,3535,3535,0
20250508,145900,39530470,3535,3535,3535,3535,86
20250508,145800,39226460,3535,3535,3535,3535,0
20250508,145700,39226460,3535,3535,3535,3535,0
20250508,145600,39226460,3535,3535,3535,3535,0
20250508,145500,39226460,3535,3535,3535,3535,0
20250508,145400,39226460,3535,3535,3535,3535,0
20250508,145300,39226460,3535,3535,3535,3535,0
20250508,145200,39226460,3535,3535,3535,3535,0
20250508,145100,39226460,3535,3535,3535,3535,0
20250508,145000,39226460,3535,3535,3535,3535,0
20250508,144900,39226460,3535,3535,3535,3535,0
20250508,144800,39226460,3535,3535,3535,3535,0
20250508,144700,39226460,3535,3535,3535,3535,0
20250508,144600,39226460,3535,3535,3535,3535,0
20250508,144500,39226460,3535,3535,3535,3535,0
20250508,144400,39226460,3535,3535,3535,3535,0
20250508,144300,39226460,3535,3535,3535,3535,0
20250508,144200,39226460,3535,3535,3535,3535,1
20250508,144100,39222925,3535,3535,3535,3535,0
20250508,144000,39222925,3535,3535,3535,3535,1
20250508,143900,39219390,3535,3535,3535,3535,0
20250508,143800,39219390,3535,3535,3535,3535,0
20250508,143700,39219390,3535,3535,3535,3535,0
20250508,143600,39219390,3535,3535,3535,3535,0
20250508,143500,39219390,3535,3535,3535,3535,0
20250508,143400,39219390,3535,3535,3535,3535,0
20250508,143300,39219390,3535,3535,3535,3535,0
20250508,143200,39219390,3535,3535,3535,3535,0
20250508,143100,39219390,3535,3535,3535,3535,0
20250508,143000,39219390,3535,3535,3535,3535,0
20250508,142900,39219390,3535,3535,3535,3535,0
20250508,142800,39219390,3535,3535,3535,3535,0
20250508,142700,39219390,3535,3535,3535,3535,0
20250508,142600,39219390,3535,3535,3535,3535,0
20250508,142500,39219390,3535,3535,3535,3535,0
20250508,142400,39219390,3535,3535,3535,3535,0
20250508,142300,39219390,3535,3535,3535,3535,0
20250508,142200,39219390,3535,3535,3535,3535,21
20250508,142100,39145155,3535,3535,3535,3535,10
20250508,142000,39109805,3535,3535,3535,3535,100
20250508,141900,38756305,3530,3535,3535,3530,201
20250508,141800,38045775,3535,3535,3535,3535,0
20250508,141700,38045775,3535,3535,3535,3535,0
20250508,141600,38045775,3535,3535,3535,3535,0
20250508,141500,38045775,3535,3535,3535,3535,0
20250508,141400,38045775,3535,3535,3535,3535,0
20250508,141300,38045775,3535,3535,3535,3535,0
20250508,141200,38045775,3535,3535,3535,3535,0
20250508,141100,38045775,3535,3535,3535,3535,564
20250508,141000,36052035,3535,3535,3535,3535,0
20250508,140900,36052035,3535,3535,3535,3535,0
20250508,140800,36052035,3535,3535,3535,3535,105
20250508,140700,35680860,3535,3535,3535,3535,0
20250508,140600,35680860,3535,3535,3535,3535,0
20250508,140500,35680860,3535,3535,3535,3535,1
20250508,140400,35677325,3545,3545,3545,3545,0
20250508,140300,35677325,3545,3545,3545,3545,0
20250508,140200,35677325,3545,3545,3545,3545,0
20250508,140100,35677325,3545,3545,3545,3545,0
20250508,140000,35677325,3545,3545,3545,3545,0
20250508,135900,35677325,3545,3545,3545,3545,0
20250508,135800,35677325,3545,3545,3545,3545,0
20250508,135700,35677325,3545,3545,3545,3545,0
20250508,135600,35677325,3545,3545,3545,3545,0
20250508,135500,35677325,3545,3545,3545,3545,0
20250508,135400,35677325,3545,3545,3545,3545,0
20250508,135300,35677325,3545,3545,3545,3545,0
20250508,135200,35677325,3545,3545,3545,3545,0
20250508,135100,35677325,3545,3545,3545,3545,0
20250508,135000,35677325,3545,3545,3545,3545,0
20250508,134900,35677325,3545,3545,3545,3545,0
20250508,134800,35677325,3545,3545,3545,3545,0
20250508,134700,35677325,3545,3545,3545,3545,0
20250508,134600,35677325,3545,3545,3545,3545,0
20250508,134500,35677325,3545,3545,3545,3545,19
20250508,134400,35609970,3545,3545,3545,3545,0
20250508,134300,35609970,3545,3545,3545,3545,0
20250508,134200,35609970,3545,3545,3545,3545,0
20250508,134100,35609970,3545,3545,3545,3545,0
20250508,134000,35609970,3545,3545,3545,3545,0
20250508,133900,35609970,3545,3545,3545,3545,0
20250508,133800,35609970,3545,3545,3545,3545,0
20250508,133700,35609970,3545,3545,3545,3545,1
20250508,133600,35606425,3540,3540,3540,3540,0
20250508,133500,35606425,3540,3540,3540,3540,0
20250508,133400,35606425,3540,3540,3540,3540,17
20250508,133300,35546245,3540,3540,3540,3540,0
20250508,133200,35546245,3540,3540,3540,3540,3
20250508,133100,35535625,3540,3535,3540,3535,343
20250508,133000,34322175,3535,3535,3535,3535,0
20250508,132900,34322175,3535,3535,3535,3535,0
20250508,132800,34322175,3535,3535,3535,3535,0
20250508,132700,34322175,3535,3535,3535,3535,0
20250508,132600,34322175,3535,3535,3535,3535,0
20250508,132500,34322175,3535,3535,3535,3535,0
20250508,132400,34322175,3535,3535,3535,3535,0
20250508,132300,34322175,3535,3535,3535,3535,0
20250508,132200,34322175,3535,3535,3535,3535,0
20250508,132100,34322175,3535,3535,3535,3535,0
20250508,132000,34322175,3535,3535,3535,3535,0
20250508,131900,34322175,3535,3535,3535,3535,0
20250508,131800,34322175,3535,3535,3535,3535,0
20250508,131700,34322175,3535,3535,3535,3535,0
20250508,131600,34322175,3535,3535,3535,3535,0
20250508,131500,34322175,3535,3535,3535,3535,0
20250508,131400,34322175,3535,3535,3535,3535,0
20250508,131300,34322175,3535,3535,3535,3535,0
20250508,131200,34322175,3535,3535,3535,3535,0
20250508,131100,34322175,3535,3535,3535,3535,0
20250508,131000,34322175,3535,3535,3535,3535,0
20250508,130900,34322175,3535,3535,3535,3535,0
20250508,130800,34322175,3535,3535,3535,3535,0
20250508,130700,34322175,3535,3535,3535,3535,0
20250508,130600,34322175,3535,3535,3535,3535,0
20250508,130500,34322175,3535,3535,3535,3535,0
20250508,130400,34322175,3535,3535,3535,3535,0
20250508,130300,34322175,3535,3535,3535,3535,0
20250508,130200,34322175,3535,3535,3535,3535,1
20250508,130100,34318640,3540,3540,3540,3540,311
20250508,130000,33217700,3545,3545,3545,3545,0
20250508,125900,33217700,3545,3545,3545,3545,50
20250508,125800,33040450,3545,3545,3545,3545,0
20250508,125700,33040450,3545,3545,3545,3545,0
20250508,125600,33040450,3545,3545,3545,3545,0
20250508,125500,33040450,3545,3545,3545,3545,55
20250508,125400,32845475,3545,3545,3545,3545,0
20250508,125300,32845475,3545,3545,3545,3545,0
20250508,125200,32845475,3545,3545,3545,3545,0
20250508,125100,32845475,3545,3545,3545,3545,0
20250508,125000,32845475,3545,3545,3545,3545,0
20250508,124900,32845475,3545,3545,3545,3545,0
20250508,124800,32845475,3545,3545,3545,3545,0
20250508,124700,32845475,3545,3545,3545,3545,0
20250508,124600,32845475,3545,3545,3545,3545,5
20250508,124500,32827750,3550,3550,3550,3550,0
20250508,124400,32827750,3550,3550,3550,3550,0
20250508,124300,32827750,3550,3550,3550,3550,0
20250508,124200,32827750,3550,3550,3550,3550,0
20250508,124100,32827750,3550,3550,3550,3550,0
20250508,124000,32827750,3550,3550,3550,3550,0
20250508,123900,32827750,3550,3550,3550,3550,0
20250508,123800,32827750,3550,3550,3550,3550,0
20250508,123700,32827750,3550,3550,3550,3550,0
20250508,123600,32827750,3550,3550,3550,3550,0
20250508,123500,32827750,3550,3550,3550,3550,0
20250508,123400,32827750,3550,3550,3550,3550,0
20250508,123300,32827750,3550,3550,3550,3550,0
20250508,123200,32827750,3550,3550,3550,3550,0
20250508,123100,32827750,3550,3550,3550,3550,0
20250508,123000,32827750,3550,3550,3550,3550,0
20250508,122900,32827750,3550,3550,3550,3550,0
20250508,122800,32827750,3550,3550,3550,3550,0
20250508,122700,32827750,3550,3550,3550,3550,0
20250508,122600,32827750,3550,3550,3550,3550,0
20250508,122500,32827750,3550,3550,3550,3550,0
20250508,122400,32827750,3550,3550,3550,3550,0
20250508,122300,32827750,3550,3550,3550,3550,0
20250508,122200,32827750,3550,3550,3550,3550,0
20250508,122100,32827750,3550,3550,3550,3550,0
20250508,122000,32827750,3550,3550,3550,3550,0
20250508,121900,32827750,3550,3550,3550,3550,0
20250508,121800,32827750,3550,3550,3550,3550,10
20250508,121700,32792250,3550,3550,3550,3550,0
20250508,121600,32792250,3550,3550,3550,3550,0
20250508,121500,32792250,3550,3550,3550,3550,0
20250508,121400,32792250,3550,3550,3550,3550,0
20250508,121300,32792250,3550,3550,3550,3550,0
20250508,121200,32792250,3550,3545,3550,3545,46
20250508,121100,32629065,3550,3550,3550,3550,0
20250508,121000,32629065,3550,3550,3550,3550,0
20250508,120900,32629065,3550,3550,3550,3550,0
20250508,120800,32629065,3550,3550,3550,3550,0
20250508,120700,32629065,3550,3550,3550,3550,0
20250508,120600,32629065,3550,3550,3550,3550,20
20250508,120500,32558065,3550,3550,3550,3550,0
20250508,120400,32558065,3550,3550,3550,3550,0
20250508,120300,32558065,3550,3550,3550,3550,0
20250508,120200,32558065,3550,3550,3550,3550,0
20250508,120100,32558065,3550,3550,3550,3550,0
20250508,120000,32558065,3550,3550,3550,3550,0
20250508,115900,32558065,3550,3550,3550,3550,0
20250508,115800,32558065,3550,3550,3550,3550,0
20250508,115700,32558065,3550,3550,3550,3550,0
20250508,115600,32558065,3550,3550,3550,3550,0
20250508,115500,32558065,3550,3550,3550,3550,0
20250508,115400,32558065,3550,3550,3550,3550,0
20250508,115300,32558065,3550,3550,3550,3550,4
20250508,115200,32543865,3550,3550,3550,3550,0
20250508,115100,32543865,3550,3550,3550,3550,0
20250508,115000,32543865,3550,3550,3550,3550,0
20250508,114900,32543865,3550,3550,3550,3550,0
20250508,114800,32543865,3550,3550,3550,3550,0
20250508,114700,32543865,3550,3550,3550,3550,0
20250508,114600,32543865,3550,3550,3550,3550,0
20250508,114500,32543865,3550,3550,3555,3550,143
20250508,114400,32035950,3550,3550,3550,3550,0
20250508,114300,32035950,3550,3550,3550,3550,0
20250508,114200,32035950,3550,3550,3550,3550,0
20250508,114100,32035950,3550,3550,3550,3550,0
20250508,114000,32035950,3550,3550,3550,3550,0
20250508,113900,32035950,3550,3550,3550,3550,0
20250508,113800,32035950,3550,3550,3550,3550,0
20250508,113700,32035950,3550,3550,3550,3550,152
20250508,113600,31496350,3550,3550,3550,3550,135
20250508,113500,31017100,3550,3550,3550,3550,0
20250508,113400,31017100,3550,3550,3550,3550,0
20250508,113300,31017100,3550,3550,3550,3550,0
20250508,113200,31017100,3550,3550,3550,3550,0
20250508,113100,31017100,3550,3550,3550,3550,4
20250508,113000,31002900,3555,3555,3555,3555,0
20250508,112900,31002900,3555,3555,3555,3555,0
20250508,112800,31002900,3555,3555,3555,3555,0
20250508,112700,31002900,3555,3555,3555,3555,0
20250508,112600,31002900,3555,3555,3555,3555,0
20250508,112500,31002900,3555,3555,3555,3555,0
20250508,112400,31002900,3555,3555,3555,3555,0
20250508,112300,31002900,3555,3555,3555,3555,0
20250508,112200,31002900,3555,3555,3555,3555,0
20250508,112100,31002900,3555,3555,3555,3555,0
20250508,112000,31002900,3555,3550,3555,3550,434
20250508,111900,29461435,3550,3550,3550,3550,0
20250508,111800,29461435,3550,3550,3550,3550,0
20250508,111700,29461435,3550,3550,3550,3550,0
20250508,111600,29461435,3550,3550,3550,3550,0
20250508,111500,29461435,3550,3550,3550,3550,6
20250508,111400,29440135,3555,3555,3555,3555,0
20250508,111300,29440135,3555,3555,3555,3555,0
20250508,111200,29440135,3555,3555,3555,3555,3
20250508,111100,29429470,3560,3560,3560,3560,0
20250508,111000,29429470,3560,3560,3560,3560,0
20250508,110900,29429470,3560,3560,3560,3560,0
20250508,110800,29429470,3560,3560,3560,3560,0
20250508,110700,29429470,3560,3560,3560,3560,0
20250508,110600,29429470,3560,3560,3560,3560,60
20250508,110500,29215870,3560,3545,3560,3545,210
20250508,110400,28468420,3570,3570,3570,3570,0
20250508,110300,28468420,3570,3545,3570,3545,300
20250508,110200,27399010,3540,3540,3540,3540,0
20250508,110100,27399010,3540,3540,3540,3540,0
20250508,110000,27399010,3540,3540,3540,3540,0
20250508,105900,27399010,3540,3540,3540,3540,0
20250508,105800,27399010,3540,3535,3540,3535,40
20250508,105700,27257480,3535,3540,3540,3535,279
20250508,105600,26270620,3535,3535,3535,3535,352
20250508,105500,25026300,3535,3535,3535,3535,1
20250508,105400,25022765,3545,3545,3545,3545,0
20250508,105300,25022765,3545,3545,3545,3545,0
20250508,105200,25022765,3545,3545,3545,3545,0
20250508,105100,25022765,3545,3545,3545,3545,0
20250508,105000,25022765,3545,3545,3545,3545,0
20250508,104900,25022765,3545,3545,3545,3545,19
20250508,104800,24955410,3545,3545,3545,3545,0
20250508,104700,24955410,3545,3545,3545,3545,1
20250508,104600,24951865,3540,3540,3540,3540,0
20250508,104500,24951865,3540,3540,3540,3540,0
20250508,104400,24951865,3540,3540,3540,3540,0
20250508,104300,24951865,3540,3540,3540,3540,0
20250508,104200,24951865,3540,3540,3540,3540,0
20250508,104100,24951865,3540,3540,3540,3540,32
20250508,104000,24838585,3540,3540,3540,3540,1
20250508,103900,24835045,3545,3545,3545,3545,0
20250508,103800,24835045,3545,3545,3545,3545,0
20250508,103700,24835045,3545,3545,3545,3545,0
20250508,103600,24835045,3545,3550,3550,3545,738
20250508,103500,22218820,3550,3550,3550,3550,0
20250508,103400,22218820,3550,3550,3550,3550,0
20250508,103300,22218820,3550,3550,3550,3550,0
20250508,103200,22218820,3550,3550,3550,3550,0
20250508,103100,22218820,3550,3550,3550,3550,0
20250508,103000,22218820,3550,3550,3550,3550,0
20250508,102900,22218820,3550,3550,3550,3550,0
20250508,102800,22218820,3550,3550,3550,3550,0
20250508,102700,22218820,3550,3550,3550,3550,0
20250508,102600,22218820,3550,3550,3550,3550,0
20250508,102500,22218820,3550,3555,3555,3550,250
20250508,102400,21331315,3560,3560,3560,3560,0
20250508,102300,21331315,3560,3560,3560,3560,0
20250508,102200,21331315,3560,3560,3560,3560,0
20250508,102100,21331315,3560,3560,3560,3560,0
20250508,102000,21331315,3560,3560,3560,3560,0
20250508,101900,21331315,3560,3560,3560,3560,0
20250508,101800,21331315,3560,3560,3560,3560,0
20250508,101700,21331315,3560,3560,3560,3560,17
20250508,101600,21270795,3560,3560,3560,3560,1
20250508,101500,21267235,3560,3570,3570,3560,501
20250508,101400,19483665,3570,3570,3570,3570,0
20250508,101300,19483665,3570,3570,3570,3565,1071
20250508,101200,15661210,3570,3570,3570,3570,0
20250508,101100,15661210,3570,3570,3570,3570,0
20250508,101000,15661210,3570,3570,3570,3570,11
20250508,100900,15621940,3565,3565,3565,3565,0
20250508,100800,15621940,3565,3565,3565,3565,198
20250508,100700,14916070,3565,3565,3565,3565,36
20250508,100600,14787730,3550,3550,3550,3550,0
20250508,100500,14787730,3550,3550,3550,3550,0
20250508,100400,14787730,3550,3550,3550,3550,0
20250508,100300,14787730,3550,3550,3550,3550,0
20250508,100200,14787730,3550,3550,3550,3550,50
20250508,100100,14610230,3550,3550,3550,3550,0
20250508,100000,14610230,3550,3550,3550,3550,0
20250508,095900,14610230,3550,3550,3550,3550,0
20250508,095800,14610230,3550,3550,3550,3550,0
20250508,095700,14610230,3550,3550,3550,3550,0
20250508,095600,14610230,3550,3550,3550,3550,0
20250508,095500,14610230,3550,3550,3550,3550,0
20250508,095400,14610230,3550,3550,3550,3550,251
20250508,095300,13719180,3550,3550,3550,3550,0
20250508,095200,13719180,3550,3550,3550,3550,0
20250508,095100,13719180,3550,3550,3550,3550,117
20250508,095000,13303830,3550,3555,3555,3550,630
20250508,094900,11064280,3550,3550,3550,3550,353
20250508,094800,9811130,3550,3550,3550,3550,10
20250508,094700,9775630,3550,3550,3550,3550,0
20250508,094600,9775630,3550,3550,3550,3550,0
20250508,094500,9775630,3550,3550,3550,3550,4
20250508,094400,9761430,3550,3545,3550,3545,507
20250508,094300,7964085,3545,3545,3545,3545,2
20250508,094200,7956995,3540,3540,3540,3540,7
20250508,094100,7932215,3540,3540,3540,3540,3
20250508,094000,7921595,3545,3545,3545,3545,0
20250508,093900,7921595,3545,3545,3545,3545,0
20250508,093800,7921595,3545,3545,3545,3545,0
20250508,093700,7921595,3545,3545,3545,3545,0
20250508,093600,7921595,3545,3545,3545,3545,40
20250508,093500,7779795,3545,3545,3545,3545,0
20250508,093400,7779795,3545,3545,3545,3545,0
20250508,093300,7779795,3545,3545,3545,3545,0
20250508,093200,7779795,3545,3545,3545,3545,0
20250508,093100,7779795,3545,3545,3545,3545,0
20250508,093000,7779795,3545,3545,3545,3545,2
20250508,092900,7772705,3530,3540,3540,3530,142
20250508,092800,7270365,3540,3540,3540,3540,23
20250508,092700,7188945,3540,3540,3540,3540,0
20250508,092600,7188945,3540,3540,3540,3540,17
20250508,092500,7128765,3540,3540,3540,3540,0
20250508,092400,7128765,3540,3540,3540,3540,300
20250508,092300,6066765,3540,3540,3540,3540,0
20250508,092200,6066765,3540,3540,3540,3540,0
20250508,092100,6066765,3540,3540,3540,3540,0
20250508,092000,6066765,3540,3540,3540,3540,214
20250508,091900,5309205,3540,3540,3540,3540,0
20250508,091800,5309205,3540,3540,3540,3540,0
20250508,091700,5309205,3540,3540,3540,3540,0
20250508,091600,5309205,3540,3540,3540,3540,0
20250508,091500,5309205,3540,3540,3540,3540,228
20250508,091400,4502085,3540,3540,3540,3540,0
20250508,091300,4502085,3540,3540,3540,3540,0
20250508,091200,4502085,3540,3540,3540,3540,0
20250508,091100,4502085,3540,3540,3540,3540,0
20250508,091000,4502085,3540,3540,3540,3540,494
20250508,090900,2753325,3545,3545,3545,3545,29
20250508,090800,2650520,3545,3545,3545,3545,0
20250508,090700,2650520,3545,3545,3545,3545,293
20250508,090600,1611835,3545,3550,3550,3545,16
20250508,090500,1555070,3540,3540,3540,3540,0
20250508,090400,1555070,3540,3540,3540,3540,0
20250508,090300,1555070,3540,3540,3540,3540,12
20250508,090200,1512590,3540,3540,3540,3540,0
20250508,090100,1512590,3540,3540,3540,3540,0
20250508,090000,1512590,3540,3540,3550,3540,427
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195500 41584895 3550 3550 3550 3550 409
3 20250508 195400 41584895 3550 3550 3550 3550 0
4 20250508 195300 41584895 3550 3550 3550 3550 0
5 20250508 195200 41584895 3550 3550 3550 3550 0
6 20250508 195100 41584895 3550 3550 3550 3550 0
7 20250508 195000 41584895 3550 3550 3550 3550 0
8 20250508 194900 41584895 3550 3550 3550 3550 0
9 20250508 194800 41584895 3550 3550 3550 3550 0
10 20250508 194700 41584895 3550 3550 3550 3550 0
11 20250508 194600 41584895 3550 3550 3550 3550 0
12 20250508 194500 41584895 3550 3550 3550 3550 0
13 20250508 194400 41584895 3550 3550 3550 3550 0
14 20250508 194300 41584895 3550 3550 3550 3550 0
15 20250508 194200 41584895 3550 3550 3550 3550 0
16 20250508 194100 41584895 3550 3550 3550 3550 0
17 20250508 194000 41584895 3550 3550 3550 3550 0
18 20250508 193900 41584895 3550 3550 3550 3550 0
19 20250508 193800 41584895 3550 3550 3550 3550 0
20 20250508 193700 41584895 3550 3550 3550 3550 0
21 20250508 193600 41584895 3550 3550 3550 3550 0
22 20250508 193500 41584895 3550 3550 3550 3550 0
23 20250508 193400 41584895 3550 3550 3550 3550 0
24 20250508 193300 41584895 3550 3550 3550 3550 0
25 20250508 193200 41584895 3550 3550 3550 3550 0
26 20250508 193100 41584895 3550 3550 3550 3550 0
27 20250508 193000 41584895 3550 3550 3550 3550 0
28 20250508 192900 41584895 3550 3550 3550 3550 0
29 20250508 192800 41584895 3550 3550 3550 3550 0
30 20250508 192700 41584895 3550 3550 3550 3550 0
31 20250508 192600 41584895 3550 3550 3550 3550 0
32 20250508 192500 41584895 3550 3550 3550 3550 409
33 20250508 192400 41584895 3550 3550 3550 3550 0
34 20250508 192300 41584895 3550 3550 3550 3550 0
35 20250508 192200 41584895 3550 3550 3550 3550 0
36 20250508 192100 41584895 3550 3550 3550 3550 0
37 20250508 192000 41584895 3550 3550 3550 3550 0
38 20250508 191900 41584895 3550 3550 3550 3550 0
39 20250508 191800 41584895 3550 3550 3550 3550 0
40 20250508 191700 41584895 3550 3550 3550 3550 0
41 20250508 191600 41584895 3550 3550 3550 3550 0
42 20250508 191500 41584895 3550 3550 3550 3550 0
43 20250508 191400 41584895 3550 3550 3550 3550 0
44 20250508 191300 41584895 3550 3550 3550 3550 0
45 20250508 191200 41584895 3550 3550 3550 3550 0
46 20250508 191100 41584895 3550 3550 3550 3550 0
47 20250508 191000 41584895 3550 3550 3550 3550 0
48 20250508 190900 41584895 3550 3550 3550 3550 0
49 20250508 190800 41584895 3550 3550 3550 3550 0
50 20250508 190700 41584895 3550 3550 3550 3550 0
51 20250508 190600 41584895 3550 3550 3550 3550 0
52 20250508 190500 41584895 3550 3550 3550 3550 0
53 20250508 190400 41584895 3550 3550 3550 3550 0
54 20250508 190300 41584895 3550 3550 3550 3550 0
55 20250508 190200 41584895 3550 3550 3550 3550 0
56 20250508 190100 41584895 3550 3550 3550 3550 0
57 20250508 190000 41584895 3550 3550 3550 3550 0
58 20250508 185900 41584895 3550 3550 3550 3550 0
59 20250508 185800 41584895 3550 3550 3550 3550 0
60 20250508 185700 41584895 3550 3550 3550 3550 0
61 20250508 185600 41584895 3550 3550 3550 3550 0
62 20250508 185500 41584895 3550 3550 3550 3550 409
63 20250508 185400 41584895 3550 3550 3550 3550 0
64 20250508 185300 41584895 3550 3550 3550 3550 0
65 20250508 185200 41584895 3550 3550 3550 3550 0
66 20250508 185100 41584895 3550 3550 3550 3550 0
67 20250508 185000 41584895 3550 3550 3550 3550 0
68 20250508 184900 41584895 3550 3550 3550 3550 0
69 20250508 184800 41584895 3550 3550 3550 3550 0
70 20250508 184700 41584895 3550 3550 3550 3550 0
71 20250508 184600 41584895 3550 3550 3550 3550 0
72 20250508 184500 41584895 3550 3550 3550 3550 0
73 20250508 184400 41584895 3550 3550 3550 3550 0
74 20250508 184300 41584895 3550 3550 3550 3550 0
75 20250508 184200 41584895 3550 3550 3550 3550 0
76 20250508 184100 41584895 3550 3550 3550 3550 0
77 20250508 184000 41584895 3550 3550 3550 3550 0
78 20250508 183900 41584895 3550 3550 3550 3550 0
79 20250508 183800 41584895 3550 3550 3550 3550 0
80 20250508 183700 41584895 3550 3550 3550 3550 0
81 20250508 183600 41584895 3550 3550 3550 3550 0
82 20250508 183500 41584895 3550 3550 3550 3550 0
83 20250508 183400 41584895 3550 3550 3550 3550 0
84 20250508 183300 41584895 3550 3550 3550 3550 0
85 20250508 183200 41584895 3550 3550 3550 3550 0
86 20250508 183100 41584895 3550 3550 3550 3550 0
87 20250508 183000 41584895 3550 3550 3550 3550 0
88 20250508 182900 41584895 3550 3550 3550 3550 0
89 20250508 182800 41584895 3550 3550 3550 3550 0
90 20250508 182700 41584895 3550 3550 3550 3550 0
91 20250508 182600 41584895 3550 3550 3550 3550 0
92 20250508 182500 41584895 3550 3550 3550 3550 409
93 20250508 182400 41584895 3550 3550 3550 3550 0
94 20250508 182300 41584895 3550 3550 3550 3550 0
95 20250508 182200 41584895 3550 3550 3550 3550 0
96 20250508 182100 41584895 3550 3550 3550 3550 0
97 20250508 182000 41584895 3550 3550 3550 3550 0
98 20250508 181900 41584895 3550 3550 3550 3550 0
99 20250508 181800 41584895 3550 3550 3550 3550 0
100 20250508 181700 41584895 3550 3550 3550 3550 0
101 20250508 181600 41584895 3550 3550 3550 3550 0
102 20250508 181500 41584895 3550 3550 3550 3550 0
103 20250508 181400 41584895 3550 3550 3550 3550 0
104 20250508 181300 41584895 3550 3550 3550 3550 0
105 20250508 181200 41584895 3550 3550 3550 3550 0
106 20250508 181100 41584895 3550 3550 3550 3550 0
107 20250508 181000 41584895 3550 3550 3550 3550 0
108 20250508 180900 41584895 3550 3550 3550 3550 0
109 20250508 180800 41584895 3550 3550 3550 3550 0
110 20250508 180700 41584895 3550 3550 3550 3550 0
111 20250508 180600 41584895 3550 3550 3550 3550 0
112 20250508 180500 41584895 3550 3550 3550 3550 0
113 20250508 180400 41584895 3550 3550 3550 3550 0
114 20250508 180300 41584895 3550 3550 3550 3550 0
115 20250508 180200 41584895 3550 3550 3550 3550 0
116 20250508 180100 41584895 3550 3550 3550 3550 0
117 20250508 180000 41584895 3550 3550 3550 3550 0
118 20250508 175900 41584895 3550 3550 3550 3550 0
119 20250508 175800 41584895 3550 3550 3550 3550 0
120 20250508 175700 41584895 3550 3550 3550 3550 0
121 20250508 175600 41584895 3550 3550 3550 3550 0
122 20250508 175500 41584895 3550 3550 3550 3550 409
123 20250508 175400 41584895 3550 3550 3550 3550 0
124 20250508 175300 41584895 3550 3550 3550 3550 0
125 20250508 175200 41584895 3550 3550 3550 3550 0
126 20250508 175100 41584895 3550 3550 3550 3550 0
127 20250508 175000 41584895 3550 3550 3550 3550 0
128 20250508 174900 41584895 3550 3550 3550 3550 0
129 20250508 174800 41584895 3550 3550 3550 3550 0
130 20250508 174700 41584895 3550 3550 3550 3550 0
131 20250508 174600 41584895 3550 3550 3550 3550 0
132 20250508 174500 41584895 3550 3550 3550 3550 0
133 20250508 174400 41584895 3550 3550 3550 3550 0
134 20250508 174300 41584895 3550 3550 3550 3550 0
135 20250508 174200 41584895 3550 3550 3550 3550 0
136 20250508 174100 41584895 3550 3550 3550 3550 0
137 20250508 174000 41584895 3550 3550 3550 3550 0
138 20250508 173900 41584895 3550 3550 3550 3550 0
139 20250508 173800 41584895 3550 3550 3550 3550 0
140 20250508 173700 41584895 3550 3550 3550 3550 0
141 20250508 173600 41584895 3550 3550 3550 3550 0
142 20250508 173500 41584895 3550 3550 3550 3550 0
143 20250508 173400 41584895 3550 3550 3550 3550 0
144 20250508 173300 41584895 3550 3550 3550 3550 0
145 20250508 173200 41584895 3550 3550 3550 3550 0
146 20250508 173100 41584895 3550 3550 3550 3550 0
147 20250508 173000 41584895 3550 3550 3550 3550 0
148 20250508 172900 41584895 3550 3550 3550 3550 0
149 20250508 172800 41584895 3550 3550 3550 3550 0
150 20250508 172700 41584895 3550 3550 3550 3550 0
151 20250508 172600 41584895 3550 3550 3550 3550 0
152 20250508 172500 41584895 3550 3550 3550 3550 409
153 20250508 172400 41584895 3550 3550 3550 3550 0
154 20250508 172300 41584895 3550 3550 3550 3550 0
155 20250508 172200 41584895 3550 3550 3550 3550 0
156 20250508 172100 41584895 3550 3550 3550 3550 0
157 20250508 172000 41584895 3550 3550 3550 3550 0
158 20250508 171900 41584895 3550 3550 3550 3550 0
159 20250508 171800 41584895 3550 3550 3550 3550 0
160 20250508 171700 41584895 3550 3550 3550 3550 0
161 20250508 171600 41584895 3550 3550 3550 3550 0
162 20250508 171500 41584895 3550 3550 3550 3550 0
163 20250508 171400 41584895 3550 3550 3550 3550 0
164 20250508 171300 41584895 3550 3550 3550 3550 0
165 20250508 171200 41584895 3550 3550 3550 3550 0
166 20250508 171100 41584895 3550 3550 3550 3550 0
167 20250508 171000 41584895 3550 3550 3550 3550 0
168 20250508 170900 41584895 3550 3550 3550 3550 0
169 20250508 170800 41584895 3550 3550 3550 3550 0
170 20250508 170700 41584895 3550 3550 3550 3550 0
171 20250508 170600 41584895 3550 3550 3550 3550 0
172 20250508 170500 41584895 3550 3550 3550 3550 0
173 20250508 170400 41584895 3550 3550 3550 3550 0
174 20250508 170300 41584895 3550 3550 3550 3550 0
175 20250508 170200 41584895 3550 3550 3550 3550 0
176 20250508 170100 41584895 3550 3550 3550 3550 0
177 20250508 170000 41584895 3550 3550 3550 3550 0
178 20250508 165900 41584895 3550 3550 3550 3550 0
179 20250508 165800 41584895 3550 3550 3550 3550 0
180 20250508 165700 41584895 3550 3550 3550 3550 0
181 20250508 165600 41584895 3550 3550 3550 3550 0
182 20250508 165500 41584895 3550 3550 3550 3550 409
183 20250508 165400 41584895 3550 3550 3550 3550 0
184 20250508 165300 41584895 3550 3550 3550 3550 0
185 20250508 165200 41584895 3550 3550 3550 3550 0
186 20250508 165100 41584895 3550 3550 3550 3550 0
187 20250508 165000 41584895 3550 3550 3550 3550 0
188 20250508 164900 41584895 3550 3550 3550 3550 0
189 20250508 164800 41584895 3550 3550 3550 3550 0
190 20250508 164700 41584895 3550 3550 3550 3550 0
191 20250508 164600 41584895 3550 3550 3550 3550 0
192 20250508 164500 41584895 3550 3550 3550 3550 0
193 20250508 164400 41584895 3550 3550 3550 3550 0
194 20250508 164300 41584895 3550 3550 3550 3550 0
195 20250508 164200 41584895 3550 3550 3550 3550 0
196 20250508 164100 41584895 3550 3550 3550 3550 0
197 20250508 164000 41584895 3550 3550 3550 3550 0
198 20250508 163900 41584895 3550 3550 3550 3550 0
199 20250508 163800 41584895 3550 3550 3550 3550 0
200 20250508 163700 41584895 3550 3550 3550 3550 0
201 20250508 163600 41584895 3550 3550 3550 3550 0
202 20250508 163500 41584895 3550 3550 3550 3550 0
203 20250508 163400 41584895 3550 3550 3550 3550 0
204 20250508 163300 41584895 3550 3550 3550 3550 0
205 20250508 163200 41584895 3550 3550 3550 3550 0
206 20250508 163100 41584895 3550 3550 3550 3550 0
207 20250508 163000 41584895 3550 3550 3550 3550 0
208 20250508 162900 41584895 3550 3550 3550 3550 0
209 20250508 162800 41584895 3550 3550 3550 3550 0
210 20250508 162700 41584895 3550 3550 3550 3550 0
211 20250508 162600 41584895 3550 3550 3550 3550 0
212 20250508 162500 41584895 3550 3550 3550 3550 409
213 20250508 162400 41584895 3550 3550 3550 3550 0
214 20250508 162300 41584895 3550 3550 3550 3550 0
215 20250508 162200 41584895 3550 3550 3550 3550 0
216 20250508 162100 41584895 3550 3550 3550 3550 0
217 20250508 162000 41584895 3550 3550 3550 3550 0
218 20250508 161900 41584895 3550 3550 3550 3550 0
219 20250508 161800 41584895 3550 3550 3550 3550 0
220 20250508 161700 41584895 3550 3550 3550 3550 0
221 20250508 161600 41584895 3550 3550 3550 3550 0
222 20250508 161500 41584895 3550 3550 3550 3550 0
223 20250508 161400 41584895 3550 3550 3550 3550 0
224 20250508 161300 41584895 3550 3550 3550 3550 0
225 20250508 161200 41584895 3550 3550 3550 3550 0
226 20250508 161100 41584895 3550 3550 3550 3550 0
227 20250508 161000 41584895 3550 3550 3550 3550 0
228 20250508 160900 41584895 3550 3550 3550 3550 0
229 20250508 160800 41584895 3550 3550 3550 3550 0
230 20250508 160700 41584895 3550 3550 3550 3550 0
231 20250508 160600 41584895 3550 3550 3550 3550 0
232 20250508 160500 41584895 3550 3550 3550 3550 0
233 20250508 160400 41584895 3550 3550 3550 3550 0
234 20250508 160300 41584895 3550 3550 3550 3550 0
235 20250508 160200 41584895 3550 3550 3550 3550 0
236 20250508 160100 41584895 3550 3550 3550 3550 0
237 20250508 160000 41584895 3550 3550 3550 3550 0
238 20250508 155900 41584895 3550 3550 3550 3550 0
239 20250508 155800 41584895 3550 3550 3550 3550 0
240 20250508 155700 41584895 3550 3550 3550 3550 0
241 20250508 155600 41584895 3550 3550 3550 3550 0
242 20250508 155500 41584895 3550 3550 3550 3550 409
243 20250508 155400 41584895 3550 3550 3550 3550 0
244 20250508 155300 41584895 3550 3550 3550 3550 0
245 20250508 155200 41584895 3550 3550 3550 3550 0
246 20250508 155100 41584895 3550 3550 3550 3550 0
247 20250508 155000 41584895 3550 3550 3550 3550 0
248 20250508 154900 41584895 3550 3550 3550 3550 0
249 20250508 154800 41584895 3550 3550 3550 3550 0
250 20250508 154700 41584895 3550 3550 3550 3550 0
251 20250508 154600 41584895 3550 3550 3550 3550 0
252 20250508 154500 41584895 3550 3550 3550 3550 0
253 20250508 154400 41584895 3550 3550 3550 3550 0
254 20250508 154300 41584895 3550 3550 3550 3550 0
255 20250508 154200 41584895 3550 3550 3550 3550 0
256 20250508 154100 41584895 3550 3550 3550 3550 0
257 20250508 154000 41584895 3550 3550 3550 3550 0
258 20250508 153900 41584895 3550 3550 3550 3550 0
259 20250508 153800 41584895 3550 3550 3550 3550 0
260 20250508 153700 41584895 3550 3550 3550 3550 0
261 20250508 153600 41584895 3550 3550 3550 3550 0
262 20250508 153500 41584895 3550 3550 3550 3550 0
263 20250508 153400 41584895 3550 3550 3550 3550 0
264 20250508 153300 41584895 3550 3550 3550 3550 0
265 20250508 153200 41584895 3550 3550 3550 3550 0
266 20250508 153100 41584895 3550 3550 3550 3550 0
267 20250508 153000 41584895 3550 3550 3550 3550 409
268 20250508 152900 40132945 3535 3535 3535 3535 0
269 20250508 152800 40132945 3535 3535 3535 3535 0
270 20250508 152700 40132945 3535 3535 3535 3535 0
271 20250508 152600 40132945 3535 3535 3535 3535 0
272 20250508 152500 40132945 3535 3535 3535 3535 0
273 20250508 152400 40132945 3535 3535 3535 3535 0
274 20250508 152300 40132945 3535 3535 3535 3535 0
275 20250508 152200 40132945 3535 3535 3535 3535 0
276 20250508 152100 40132945 3535 3535 3535 3535 0
277 20250508 152000 40132945 3535 3535 3535 3535 0
278 20250508 151900 40132945 3535 3535 3535 3535 1
279 20250508 151800 40129410 3545 3545 3545 3545 0
280 20250508 151700 40129410 3545 3545 3545 3545 0
281 20250508 151600 40129410 3545 3545 3545 3545 0
282 20250508 151500 40129410 3545 3545 3545 3545 0
283 20250508 151400 40129410 3545 3545 3545 3545 0
284 20250508 151300 40129410 3545 3545 3545 3545 153
285 20250508 151200 39587025 3535 3535 3535 3535 0
286 20250508 151100 39587025 3535 3535 3535 3535 0
287 20250508 151000 39587025 3535 3535 3535 3535 0
288 20250508 150900 39587025 3535 3535 3535 3535 1
289 20250508 150800 39583490 3535 3535 3535 3535 0
290 20250508 150700 39583490 3535 3535 3535 3535 14
291 20250508 150600 39534000 3530 3530 3530 3530 1
292 20250508 150500 39530470 3535 3535 3535 3535 0
293 20250508 150400 39530470 3535 3535 3535 3535 0
294 20250508 150300 39530470 3535 3535 3535 3535 0
295 20250508 150200 39530470 3535 3535 3535 3535 0
296 20250508 150100 39530470 3535 3535 3535 3535 0
297 20250508 150000 39530470 3535 3535 3535 3535 0
298 20250508 145900 39530470 3535 3535 3535 3535 86
299 20250508 145800 39226460 3535 3535 3535 3535 0
300 20250508 145700 39226460 3535 3535 3535 3535 0
301 20250508 145600 39226460 3535 3535 3535 3535 0
302 20250508 145500 39226460 3535 3535 3535 3535 0
303 20250508 145400 39226460 3535 3535 3535 3535 0
304 20250508 145300 39226460 3535 3535 3535 3535 0
305 20250508 145200 39226460 3535 3535 3535 3535 0
306 20250508 145100 39226460 3535 3535 3535 3535 0
307 20250508 145000 39226460 3535 3535 3535 3535 0
308 20250508 144900 39226460 3535 3535 3535 3535 0
309 20250508 144800 39226460 3535 3535 3535 3535 0
310 20250508 144700 39226460 3535 3535 3535 3535 0
311 20250508 144600 39226460 3535 3535 3535 3535 0
312 20250508 144500 39226460 3535 3535 3535 3535 0
313 20250508 144400 39226460 3535 3535 3535 3535 0
314 20250508 144300 39226460 3535 3535 3535 3535 0
315 20250508 144200 39226460 3535 3535 3535 3535 1
316 20250508 144100 39222925 3535 3535 3535 3535 0
317 20250508 144000 39222925 3535 3535 3535 3535 1
318 20250508 143900 39219390 3535 3535 3535 3535 0
319 20250508 143800 39219390 3535 3535 3535 3535 0
320 20250508 143700 39219390 3535 3535 3535 3535 0
321 20250508 143600 39219390 3535 3535 3535 3535 0
322 20250508 143500 39219390 3535 3535 3535 3535 0
323 20250508 143400 39219390 3535 3535 3535 3535 0
324 20250508 143300 39219390 3535 3535 3535 3535 0
325 20250508 143200 39219390 3535 3535 3535 3535 0
326 20250508 143100 39219390 3535 3535 3535 3535 0
327 20250508 143000 39219390 3535 3535 3535 3535 0
328 20250508 142900 39219390 3535 3535 3535 3535 0
329 20250508 142800 39219390 3535 3535 3535 3535 0
330 20250508 142700 39219390 3535 3535 3535 3535 0
331 20250508 142600 39219390 3535 3535 3535 3535 0
332 20250508 142500 39219390 3535 3535 3535 3535 0
333 20250508 142400 39219390 3535 3535 3535 3535 0
334 20250508 142300 39219390 3535 3535 3535 3535 0
335 20250508 142200 39219390 3535 3535 3535 3535 21
336 20250508 142100 39145155 3535 3535 3535 3535 10
337 20250508 142000 39109805 3535 3535 3535 3535 100
338 20250508 141900 38756305 3530 3535 3535 3530 201
339 20250508 141800 38045775 3535 3535 3535 3535 0
340 20250508 141700 38045775 3535 3535 3535 3535 0
341 20250508 141600 38045775 3535 3535 3535 3535 0
342 20250508 141500 38045775 3535 3535 3535 3535 0
343 20250508 141400 38045775 3535 3535 3535 3535 0
344 20250508 141300 38045775 3535 3535 3535 3535 0
345 20250508 141200 38045775 3535 3535 3535 3535 0
346 20250508 141100 38045775 3535 3535 3535 3535 564
347 20250508 141000 36052035 3535 3535 3535 3535 0
348 20250508 140900 36052035 3535 3535 3535 3535 0
349 20250508 140800 36052035 3535 3535 3535 3535 105
350 20250508 140700 35680860 3535 3535 3535 3535 0
351 20250508 140600 35680860 3535 3535 3535 3535 0
352 20250508 140500 35680860 3535 3535 3535 3535 1
353 20250508 140400 35677325 3545 3545 3545 3545 0
354 20250508 140300 35677325 3545 3545 3545 3545 0
355 20250508 140200 35677325 3545 3545 3545 3545 0
356 20250508 140100 35677325 3545 3545 3545 3545 0
357 20250508 140000 35677325 3545 3545 3545 3545 0
358 20250508 135900 35677325 3545 3545 3545 3545 0
359 20250508 135800 35677325 3545 3545 3545 3545 0
360 20250508 135700 35677325 3545 3545 3545 3545 0
361 20250508 135600 35677325 3545 3545 3545 3545 0
362 20250508 135500 35677325 3545 3545 3545 3545 0
363 20250508 135400 35677325 3545 3545 3545 3545 0
364 20250508 135300 35677325 3545 3545 3545 3545 0
365 20250508 135200 35677325 3545 3545 3545 3545 0
366 20250508 135100 35677325 3545 3545 3545 3545 0
367 20250508 135000 35677325 3545 3545 3545 3545 0
368 20250508 134900 35677325 3545 3545 3545 3545 0
369 20250508 134800 35677325 3545 3545 3545 3545 0
370 20250508 134700 35677325 3545 3545 3545 3545 0
371 20250508 134600 35677325 3545 3545 3545 3545 0
372 20250508 134500 35677325 3545 3545 3545 3545 19
373 20250508 134400 35609970 3545 3545 3545 3545 0
374 20250508 134300 35609970 3545 3545 3545 3545 0
375 20250508 134200 35609970 3545 3545 3545 3545 0
376 20250508 134100 35609970 3545 3545 3545 3545 0
377 20250508 134000 35609970 3545 3545 3545 3545 0
378 20250508 133900 35609970 3545 3545 3545 3545 0
379 20250508 133800 35609970 3545 3545 3545 3545 0
380 20250508 133700 35609970 3545 3545 3545 3545 1
381 20250508 133600 35606425 3540 3540 3540 3540 0
382 20250508 133500 35606425 3540 3540 3540 3540 0
383 20250508 133400 35606425 3540 3540 3540 3540 17
384 20250508 133300 35546245 3540 3540 3540 3540 0
385 20250508 133200 35546245 3540 3540 3540 3540 3
386 20250508 133100 35535625 3540 3535 3540 3535 343
387 20250508 133000 34322175 3535 3535 3535 3535 0
388 20250508 132900 34322175 3535 3535 3535 3535 0
389 20250508 132800 34322175 3535 3535 3535 3535 0
390 20250508 132700 34322175 3535 3535 3535 3535 0
391 20250508 132600 34322175 3535 3535 3535 3535 0
392 20250508 132500 34322175 3535 3535 3535 3535 0
393 20250508 132400 34322175 3535 3535 3535 3535 0
394 20250508 132300 34322175 3535 3535 3535 3535 0
395 20250508 132200 34322175 3535 3535 3535 3535 0
396 20250508 132100 34322175 3535 3535 3535 3535 0
397 20250508 132000 34322175 3535 3535 3535 3535 0
398 20250508 131900 34322175 3535 3535 3535 3535 0
399 20250508 131800 34322175 3535 3535 3535 3535 0
400 20250508 131700 34322175 3535 3535 3535 3535 0
401 20250508 131600 34322175 3535 3535 3535 3535 0
402 20250508 131500 34322175 3535 3535 3535 3535 0
403 20250508 131400 34322175 3535 3535 3535 3535 0
404 20250508 131300 34322175 3535 3535 3535 3535 0
405 20250508 131200 34322175 3535 3535 3535 3535 0
406 20250508 131100 34322175 3535 3535 3535 3535 0
407 20250508 131000 34322175 3535 3535 3535 3535 0
408 20250508 130900 34322175 3535 3535 3535 3535 0
409 20250508 130800 34322175 3535 3535 3535 3535 0
410 20250508 130700 34322175 3535 3535 3535 3535 0
411 20250508 130600 34322175 3535 3535 3535 3535 0
412 20250508 130500 34322175 3535 3535 3535 3535 0
413 20250508 130400 34322175 3535 3535 3535 3535 0
414 20250508 130300 34322175 3535 3535 3535 3535 0
415 20250508 130200 34322175 3535 3535 3535 3535 1
416 20250508 130100 34318640 3540 3540 3540 3540 311
417 20250508 130000 33217700 3545 3545 3545 3545 0
418 20250508 125900 33217700 3545 3545 3545 3545 50
419 20250508 125800 33040450 3545 3545 3545 3545 0
420 20250508 125700 33040450 3545 3545 3545 3545 0
421 20250508 125600 33040450 3545 3545 3545 3545 0
422 20250508 125500 33040450 3545 3545 3545 3545 55
423 20250508 125400 32845475 3545 3545 3545 3545 0
424 20250508 125300 32845475 3545 3545 3545 3545 0
425 20250508 125200 32845475 3545 3545 3545 3545 0
426 20250508 125100 32845475 3545 3545 3545 3545 0
427 20250508 125000 32845475 3545 3545 3545 3545 0
428 20250508 124900 32845475 3545 3545 3545 3545 0
429 20250508 124800 32845475 3545 3545 3545 3545 0
430 20250508 124700 32845475 3545 3545 3545 3545 0
431 20250508 124600 32845475 3545 3545 3545 3545 5
432 20250508 124500 32827750 3550 3550 3550 3550 0
433 20250508 124400 32827750 3550 3550 3550 3550 0
434 20250508 124300 32827750 3550 3550 3550 3550 0
435 20250508 124200 32827750 3550 3550 3550 3550 0
436 20250508 124100 32827750 3550 3550 3550 3550 0
437 20250508 124000 32827750 3550 3550 3550 3550 0
438 20250508 123900 32827750 3550 3550 3550 3550 0
439 20250508 123800 32827750 3550 3550 3550 3550 0
440 20250508 123700 32827750 3550 3550 3550 3550 0
441 20250508 123600 32827750 3550 3550 3550 3550 0
442 20250508 123500 32827750 3550 3550 3550 3550 0
443 20250508 123400 32827750 3550 3550 3550 3550 0
444 20250508 123300 32827750 3550 3550 3550 3550 0
445 20250508 123200 32827750 3550 3550 3550 3550 0
446 20250508 123100 32827750 3550 3550 3550 3550 0
447 20250508 123000 32827750 3550 3550 3550 3550 0
448 20250508 122900 32827750 3550 3550 3550 3550 0
449 20250508 122800 32827750 3550 3550 3550 3550 0
450 20250508 122700 32827750 3550 3550 3550 3550 0
451 20250508 122600 32827750 3550 3550 3550 3550 0
452 20250508 122500 32827750 3550 3550 3550 3550 0
453 20250508 122400 32827750 3550 3550 3550 3550 0
454 20250508 122300 32827750 3550 3550 3550 3550 0
455 20250508 122200 32827750 3550 3550 3550 3550 0
456 20250508 122100 32827750 3550 3550 3550 3550 0
457 20250508 122000 32827750 3550 3550 3550 3550 0
458 20250508 121900 32827750 3550 3550 3550 3550 0
459 20250508 121800 32827750 3550 3550 3550 3550 10
460 20250508 121700 32792250 3550 3550 3550 3550 0
461 20250508 121600 32792250 3550 3550 3550 3550 0
462 20250508 121500 32792250 3550 3550 3550 3550 0
463 20250508 121400 32792250 3550 3550 3550 3550 0
464 20250508 121300 32792250 3550 3550 3550 3550 0
465 20250508 121200 32792250 3550 3545 3550 3545 46
466 20250508 121100 32629065 3550 3550 3550 3550 0
467 20250508 121000 32629065 3550 3550 3550 3550 0
468 20250508 120900 32629065 3550 3550 3550 3550 0
469 20250508 120800 32629065 3550 3550 3550 3550 0
470 20250508 120700 32629065 3550 3550 3550 3550 0
471 20250508 120600 32629065 3550 3550 3550 3550 20
472 20250508 120500 32558065 3550 3550 3550 3550 0
473 20250508 120400 32558065 3550 3550 3550 3550 0
474 20250508 120300 32558065 3550 3550 3550 3550 0
475 20250508 120200 32558065 3550 3550 3550 3550 0
476 20250508 120100 32558065 3550 3550 3550 3550 0
477 20250508 120000 32558065 3550 3550 3550 3550 0
478 20250508 115900 32558065 3550 3550 3550 3550 0
479 20250508 115800 32558065 3550 3550 3550 3550 0
480 20250508 115700 32558065 3550 3550 3550 3550 0
481 20250508 115600 32558065 3550 3550 3550 3550 0
482 20250508 115500 32558065 3550 3550 3550 3550 0
483 20250508 115400 32558065 3550 3550 3550 3550 0
484 20250508 115300 32558065 3550 3550 3550 3550 4
485 20250508 115200 32543865 3550 3550 3550 3550 0
486 20250508 115100 32543865 3550 3550 3550 3550 0
487 20250508 115000 32543865 3550 3550 3550 3550 0
488 20250508 114900 32543865 3550 3550 3550 3550 0
489 20250508 114800 32543865 3550 3550 3550 3550 0
490 20250508 114700 32543865 3550 3550 3550 3550 0
491 20250508 114600 32543865 3550 3550 3550 3550 0
492 20250508 114500 32543865 3550 3550 3555 3550 143
493 20250508 114400 32035950 3550 3550 3550 3550 0
494 20250508 114300 32035950 3550 3550 3550 3550 0
495 20250508 114200 32035950 3550 3550 3550 3550 0
496 20250508 114100 32035950 3550 3550 3550 3550 0
497 20250508 114000 32035950 3550 3550 3550 3550 0
498 20250508 113900 32035950 3550 3550 3550 3550 0
499 20250508 113800 32035950 3550 3550 3550 3550 0
500 20250508 113700 32035950 3550 3550 3550 3550 152
501 20250508 113600 31496350 3550 3550 3550 3550 135
502 20250508 113500 31017100 3550 3550 3550 3550 0
503 20250508 113400 31017100 3550 3550 3550 3550 0
504 20250508 113300 31017100 3550 3550 3550 3550 0
505 20250508 113200 31017100 3550 3550 3550 3550 0
506 20250508 113100 31017100 3550 3550 3550 3550 4
507 20250508 113000 31002900 3555 3555 3555 3555 0
508 20250508 112900 31002900 3555 3555 3555 3555 0
509 20250508 112800 31002900 3555 3555 3555 3555 0
510 20250508 112700 31002900 3555 3555 3555 3555 0
511 20250508 112600 31002900 3555 3555 3555 3555 0
512 20250508 112500 31002900 3555 3555 3555 3555 0
513 20250508 112400 31002900 3555 3555 3555 3555 0
514 20250508 112300 31002900 3555 3555 3555 3555 0
515 20250508 112200 31002900 3555 3555 3555 3555 0
516 20250508 112100 31002900 3555 3555 3555 3555 0
517 20250508 112000 31002900 3555 3550 3555 3550 434
518 20250508 111900 29461435 3550 3550 3550 3550 0
519 20250508 111800 29461435 3550 3550 3550 3550 0
520 20250508 111700 29461435 3550 3550 3550 3550 0
521 20250508 111600 29461435 3550 3550 3550 3550 0
522 20250508 111500 29461435 3550 3550 3550 3550 6
523 20250508 111400 29440135 3555 3555 3555 3555 0
524 20250508 111300 29440135 3555 3555 3555 3555 0
525 20250508 111200 29440135 3555 3555 3555 3555 3
526 20250508 111100 29429470 3560 3560 3560 3560 0
527 20250508 111000 29429470 3560 3560 3560 3560 0
528 20250508 110900 29429470 3560 3560 3560 3560 0
529 20250508 110800 29429470 3560 3560 3560 3560 0
530 20250508 110700 29429470 3560 3560 3560 3560 0
531 20250508 110600 29429470 3560 3560 3560 3560 60
532 20250508 110500 29215870 3560 3545 3560 3545 210
533 20250508 110400 28468420 3570 3570 3570 3570 0
534 20250508 110300 28468420 3570 3545 3570 3545 300
535 20250508 110200 27399010 3540 3540 3540 3540 0
536 20250508 110100 27399010 3540 3540 3540 3540 0
537 20250508 110000 27399010 3540 3540 3540 3540 0
538 20250508 105900 27399010 3540 3540 3540 3540 0
539 20250508 105800 27399010 3540 3535 3540 3535 40
540 20250508 105700 27257480 3535 3540 3540 3535 279
541 20250508 105600 26270620 3535 3535 3535 3535 352
542 20250508 105500 25026300 3535 3535 3535 3535 1
543 20250508 105400 25022765 3545 3545 3545 3545 0
544 20250508 105300 25022765 3545 3545 3545 3545 0
545 20250508 105200 25022765 3545 3545 3545 3545 0
546 20250508 105100 25022765 3545 3545 3545 3545 0
547 20250508 105000 25022765 3545 3545 3545 3545 0
548 20250508 104900 25022765 3545 3545 3545 3545 19
549 20250508 104800 24955410 3545 3545 3545 3545 0
550 20250508 104700 24955410 3545 3545 3545 3545 1
551 20250508 104600 24951865 3540 3540 3540 3540 0
552 20250508 104500 24951865 3540 3540 3540 3540 0
553 20250508 104400 24951865 3540 3540 3540 3540 0
554 20250508 104300 24951865 3540 3540 3540 3540 0
555 20250508 104200 24951865 3540 3540 3540 3540 0
556 20250508 104100 24951865 3540 3540 3540 3540 32
557 20250508 104000 24838585 3540 3540 3540 3540 1
558 20250508 103900 24835045 3545 3545 3545 3545 0
559 20250508 103800 24835045 3545 3545 3545 3545 0
560 20250508 103700 24835045 3545 3545 3545 3545 0
561 20250508 103600 24835045 3545 3550 3550 3545 738
562 20250508 103500 22218820 3550 3550 3550 3550 0
563 20250508 103400 22218820 3550 3550 3550 3550 0
564 20250508 103300 22218820 3550 3550 3550 3550 0
565 20250508 103200 22218820 3550 3550 3550 3550 0
566 20250508 103100 22218820 3550 3550 3550 3550 0
567 20250508 103000 22218820 3550 3550 3550 3550 0
568 20250508 102900 22218820 3550 3550 3550 3550 0
569 20250508 102800 22218820 3550 3550 3550 3550 0
570 20250508 102700 22218820 3550 3550 3550 3550 0
571 20250508 102600 22218820 3550 3550 3550 3550 0
572 20250508 102500 22218820 3550 3555 3555 3550 250
573 20250508 102400 21331315 3560 3560 3560 3560 0
574 20250508 102300 21331315 3560 3560 3560 3560 0
575 20250508 102200 21331315 3560 3560 3560 3560 0
576 20250508 102100 21331315 3560 3560 3560 3560 0
577 20250508 102000 21331315 3560 3560 3560 3560 0
578 20250508 101900 21331315 3560 3560 3560 3560 0
579 20250508 101800 21331315 3560 3560 3560 3560 0
580 20250508 101700 21331315 3560 3560 3560 3560 17
581 20250508 101600 21270795 3560 3560 3560 3560 1
582 20250508 101500 21267235 3560 3570 3570 3560 501
583 20250508 101400 19483665 3570 3570 3570 3570 0
584 20250508 101300 19483665 3570 3570 3570 3565 1071
585 20250508 101200 15661210 3570 3570 3570 3570 0
586 20250508 101100 15661210 3570 3570 3570 3570 0
587 20250508 101000 15661210 3570 3570 3570 3570 11
588 20250508 100900 15621940 3565 3565 3565 3565 0
589 20250508 100800 15621940 3565 3565 3565 3565 198
590 20250508 100700 14916070 3565 3565 3565 3565 36
591 20250508 100600 14787730 3550 3550 3550 3550 0
592 20250508 100500 14787730 3550 3550 3550 3550 0
593 20250508 100400 14787730 3550 3550 3550 3550 0
594 20250508 100300 14787730 3550 3550 3550 3550 0
595 20250508 100200 14787730 3550 3550 3550 3550 50
596 20250508 100100 14610230 3550 3550 3550 3550 0
597 20250508 100000 14610230 3550 3550 3550 3550 0
598 20250508 095900 14610230 3550 3550 3550 3550 0
599 20250508 095800 14610230 3550 3550 3550 3550 0
600 20250508 095700 14610230 3550 3550 3550 3550 0
601 20250508 095600 14610230 3550 3550 3550 3550 0
602 20250508 095500 14610230 3550 3550 3550 3550 0
603 20250508 095400 14610230 3550 3550 3550 3550 251
604 20250508 095300 13719180 3550 3550 3550 3550 0
605 20250508 095200 13719180 3550 3550 3550 3550 0
606 20250508 095100 13719180 3550 3550 3550 3550 117
607 20250508 095000 13303830 3550 3555 3555 3550 630
608 20250508 094900 11064280 3550 3550 3550 3550 353
609 20250508 094800 9811130 3550 3550 3550 3550 10
610 20250508 094700 9775630 3550 3550 3550 3550 0
611 20250508 094600 9775630 3550 3550 3550 3550 0
612 20250508 094500 9775630 3550 3550 3550 3550 4
613 20250508 094400 9761430 3550 3545 3550 3545 507
614 20250508 094300 7964085 3545 3545 3545 3545 2
615 20250508 094200 7956995 3540 3540 3540 3540 7
616 20250508 094100 7932215 3540 3540 3540 3540 3
617 20250508 094000 7921595 3545 3545 3545 3545 0
618 20250508 093900 7921595 3545 3545 3545 3545 0
619 20250508 093800 7921595 3545 3545 3545 3545 0
620 20250508 093700 7921595 3545 3545 3545 3545 0
621 20250508 093600 7921595 3545 3545 3545 3545 40
622 20250508 093500 7779795 3545 3545 3545 3545 0
623 20250508 093400 7779795 3545 3545 3545 3545 0
624 20250508 093300 7779795 3545 3545 3545 3545 0
625 20250508 093200 7779795 3545 3545 3545 3545 0
626 20250508 093100 7779795 3545 3545 3545 3545 0
627 20250508 093000 7779795 3545 3545 3545 3545 2
628 20250508 092900 7772705 3530 3540 3540 3530 142
629 20250508 092800 7270365 3540 3540 3540 3540 23
630 20250508 092700 7188945 3540 3540 3540 3540 0
631 20250508 092600 7188945 3540 3540 3540 3540 17
632 20250508 092500 7128765 3540 3540 3540 3540 0
633 20250508 092400 7128765 3540 3540 3540 3540 300
634 20250508 092300 6066765 3540 3540 3540 3540 0
635 20250508 092200 6066765 3540 3540 3540 3540 0
636 20250508 092100 6066765 3540 3540 3540 3540 0
637 20250508 092000 6066765 3540 3540 3540 3540 214
638 20250508 091900 5309205 3540 3540 3540 3540 0
639 20250508 091800 5309205 3540 3540 3540 3540 0
640 20250508 091700 5309205 3540 3540 3540 3540 0
641 20250508 091600 5309205 3540 3540 3540 3540 0
642 20250508 091500 5309205 3540 3540 3540 3540 228
643 20250508 091400 4502085 3540 3540 3540 3540 0
644 20250508 091300 4502085 3540 3540 3540 3540 0
645 20250508 091200 4502085 3540 3540 3540 3540 0
646 20250508 091100 4502085 3540 3540 3540 3540 0
647 20250508 091000 4502085 3540 3540 3540 3540 494
648 20250508 090900 2753325 3545 3545 3545 3545 29
649 20250508 090800 2650520 3545 3545 3545 3545 0
650 20250508 090700 2650520 3545 3545 3545 3545 293
651 20250508 090600 1611835 3545 3550 3550 3545 16
652 20250508 090500 1555070 3540 3540 3540 3540 0
653 20250508 090400 1555070 3540 3540 3540 3540 0
654 20250508 090300 1555070 3540 3540 3540 3540 12
655 20250508 090200 1512590 3540 3540 3540 3540 0
656 20250508 090100 1512590 3540 3540 3540 3540 0
657 20250508 090000 1512590 3540 3540 3550 3540 427