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

658
101680/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195600,94612114,3105,3105,3105,3105,93
20250508,195500,94612114,3105,3105,3105,3105,0
20250508,195400,94612114,3105,3105,3105,3105,0
20250508,195300,94612114,3105,3105,3105,3105,0
20250508,195200,94612114,3105,3105,3105,3105,0
20250508,195100,94612114,3105,3105,3105,3105,0
20250508,195000,94612114,3105,3105,3105,3105,0
20250508,194900,94612114,3105,3105,3105,3105,0
20250508,194800,94612114,3105,3105,3105,3105,0
20250508,194700,94612114,3105,3105,3105,3105,0
20250508,194600,94612114,3105,3105,3105,3105,0
20250508,194500,94612114,3105,3105,3105,3105,0
20250508,194400,94612114,3105,3105,3105,3105,0
20250508,194300,94612114,3105,3105,3105,3105,0
20250508,194200,94612114,3105,3105,3105,3105,0
20250508,194100,94612114,3105,3105,3105,3105,0
20250508,194000,94612114,3105,3105,3105,3105,0
20250508,193900,94612114,3105,3105,3105,3105,0
20250508,193800,94612114,3105,3105,3105,3105,0
20250508,193700,94612114,3105,3105,3105,3105,0
20250508,193600,94612114,3105,3105,3105,3105,0
20250508,193500,94612114,3105,3105,3105,3105,0
20250508,193400,94612114,3105,3105,3105,3105,0
20250508,193300,94612114,3105,3105,3105,3105,0
20250508,193200,94612114,3105,3105,3105,3105,0
20250508,193100,94612114,3105,3105,3105,3105,0
20250508,193000,94612114,3105,3105,3105,3105,0
20250508,192900,94612114,3105,3105,3105,3105,0
20250508,192800,94612114,3105,3105,3105,3105,0
20250508,192700,94612114,3105,3105,3105,3105,0
20250508,192600,94612114,3105,3105,3105,3105,93
20250508,192500,94612114,3105,3105,3105,3105,0
20250508,192400,94612114,3105,3105,3105,3105,0
20250508,192300,94612114,3105,3105,3105,3105,0
20250508,192200,94612114,3105,3105,3105,3105,0
20250508,192100,94612114,3105,3105,3105,3105,0
20250508,192000,94612114,3105,3105,3105,3105,0
20250508,191900,94612114,3105,3105,3105,3105,0
20250508,191800,94612114,3105,3105,3105,3105,0
20250508,191700,94612114,3105,3105,3105,3105,0
20250508,191600,94612114,3105,3105,3105,3105,0
20250508,191500,94612114,3105,3105,3105,3105,0
20250508,191400,94612114,3105,3105,3105,3105,0
20250508,191300,94612114,3105,3105,3105,3105,0
20250508,191200,94612114,3105,3105,3105,3105,0
20250508,191100,94612114,3105,3105,3105,3105,0
20250508,191000,94612114,3105,3105,3105,3105,0
20250508,190900,94612114,3105,3105,3105,3105,0
20250508,190800,94612114,3105,3105,3105,3105,0
20250508,190700,94612114,3105,3105,3105,3105,0
20250508,190600,94612114,3105,3105,3105,3105,0
20250508,190500,94612114,3105,3105,3105,3105,0
20250508,190400,94612114,3105,3105,3105,3105,0
20250508,190300,94612114,3105,3105,3105,3105,0
20250508,190200,94612114,3105,3105,3105,3105,0
20250508,190100,94612114,3105,3105,3105,3105,0
20250508,190000,94612114,3105,3105,3105,3105,0
20250508,185900,94612114,3105,3105,3105,3105,0
20250508,185800,94612114,3105,3105,3105,3105,0
20250508,185700,94612114,3105,3105,3105,3105,0
20250508,185600,94612114,3105,3105,3105,3105,93
20250508,185500,94612114,3105,3105,3105,3105,0
20250508,185400,94612114,3105,3105,3105,3105,0
20250508,185300,94612114,3105,3105,3105,3105,0
20250508,185200,94612114,3105,3105,3105,3105,0
20250508,185100,94612114,3105,3105,3105,3105,0
20250508,185000,94612114,3105,3105,3105,3105,0
20250508,184900,94612114,3105,3105,3105,3105,0
20250508,184800,94612114,3105,3105,3105,3105,0
20250508,184700,94612114,3105,3105,3105,3105,0
20250508,184600,94612114,3105,3105,3105,3105,0
20250508,184500,94612114,3105,3105,3105,3105,0
20250508,184400,94612114,3105,3105,3105,3105,0
20250508,184300,94612114,3105,3105,3105,3105,0
20250508,184200,94612114,3105,3105,3105,3105,0
20250508,184100,94612114,3105,3105,3105,3105,0
20250508,184000,94612114,3105,3105,3105,3105,0
20250508,183900,94612114,3105,3105,3105,3105,0
20250508,183800,94612114,3105,3105,3105,3105,0
20250508,183700,94612114,3105,3105,3105,3105,0
20250508,183600,94612114,3105,3105,3105,3105,0
20250508,183500,94612114,3105,3105,3105,3105,0
20250508,183400,94612114,3105,3105,3105,3105,0
20250508,183300,94612114,3105,3105,3105,3105,0
20250508,183200,94612114,3105,3105,3105,3105,0
20250508,183100,94612114,3105,3105,3105,3105,0
20250508,183000,94612114,3105,3105,3105,3105,0
20250508,182900,94612114,3105,3105,3105,3105,0
20250508,182800,94612114,3105,3105,3105,3105,0
20250508,182700,94612114,3105,3105,3105,3105,0
20250508,182600,94612114,3105,3105,3105,3105,93
20250508,182500,94612114,3105,3105,3105,3105,0
20250508,182400,94612114,3105,3105,3105,3105,0
20250508,182300,94612114,3105,3105,3105,3105,0
20250508,182200,94612114,3105,3105,3105,3105,0
20250508,182100,94612114,3105,3105,3105,3105,0
20250508,182000,94612114,3105,3105,3105,3105,0
20250508,181900,94612114,3105,3105,3105,3105,0
20250508,181800,94612114,3105,3105,3105,3105,0
20250508,181700,94612114,3105,3105,3105,3105,0
20250508,181600,94612114,3105,3105,3105,3105,0
20250508,181500,94612114,3105,3105,3105,3105,0
20250508,181400,94612114,3105,3105,3105,3105,0
20250508,181300,94612114,3105,3105,3105,3105,0
20250508,181200,94612114,3105,3105,3105,3105,0
20250508,181100,94612114,3105,3105,3105,3105,0
20250508,181000,94612114,3105,3105,3105,3105,0
20250508,180900,94612114,3105,3105,3105,3105,0
20250508,180800,94612114,3105,3105,3105,3105,0
20250508,180700,94612114,3105,3105,3105,3105,0
20250508,180600,94612114,3105,3105,3105,3105,0
20250508,180500,94612114,3105,3105,3105,3105,0
20250508,180400,94612114,3105,3105,3105,3105,0
20250508,180300,94612114,3105,3105,3105,3105,0
20250508,180200,94612114,3105,3105,3105,3105,0
20250508,180100,94612114,3105,3105,3105,3105,0
20250508,180000,94612114,3105,3105,3105,3105,0
20250508,175900,94612114,3105,3105,3105,3105,0
20250508,175800,94612114,3105,3105,3105,3105,0
20250508,175700,94612114,3105,3105,3105,3105,0
20250508,175600,94612114,3105,3105,3105,3105,93
20250508,175500,94612114,3105,3105,3105,3105,0
20250508,175400,94612114,3105,3105,3105,3105,0
20250508,175300,94612114,3105,3105,3105,3105,0
20250508,175200,94612114,3105,3105,3105,3105,0
20250508,175100,94612114,3105,3105,3105,3105,0
20250508,175000,94612114,3105,3105,3105,3105,0
20250508,174900,94612114,3105,3105,3105,3105,0
20250508,174800,94612114,3105,3105,3105,3105,0
20250508,174700,94612114,3105,3105,3105,3105,0
20250508,174600,94612114,3105,3105,3105,3105,0
20250508,174500,94612114,3105,3105,3105,3105,0
20250508,174400,94612114,3105,3105,3105,3105,0
20250508,174300,94612114,3105,3105,3105,3105,0
20250508,174200,94612114,3105,3105,3105,3105,0
20250508,174100,94612114,3105,3105,3105,3105,0
20250508,174000,94612114,3105,3105,3105,3105,0
20250508,173900,94612114,3105,3105,3105,3105,0
20250508,173800,94612114,3105,3105,3105,3105,0
20250508,173700,94612114,3105,3105,3105,3105,0
20250508,173600,94612114,3105,3105,3105,3105,0
20250508,173500,94612114,3105,3105,3105,3105,0
20250508,173400,94612114,3105,3105,3105,3105,0
20250508,173300,94612114,3105,3105,3105,3105,0
20250508,173200,94612114,3105,3105,3105,3105,0
20250508,173100,94612114,3105,3105,3105,3105,0
20250508,173000,94612114,3105,3105,3105,3105,0
20250508,172900,94612114,3105,3105,3105,3105,0
20250508,172800,94612114,3105,3105,3105,3105,0
20250508,172700,94612114,3105,3105,3105,3105,0
20250508,172600,94612114,3105,3105,3105,3105,93
20250508,172500,94612114,3105,3105,3105,3105,0
20250508,172400,94612114,3105,3105,3105,3105,0
20250508,172300,94612114,3105,3105,3105,3105,0
20250508,172200,94612114,3105,3105,3105,3105,0
20250508,172100,94612114,3105,3105,3105,3105,0
20250508,172000,94612114,3105,3105,3105,3105,0
20250508,171900,94612114,3105,3105,3105,3105,0
20250508,171800,94612114,3105,3105,3105,3105,0
20250508,171700,94612114,3105,3105,3105,3105,0
20250508,171600,94612114,3105,3105,3105,3105,0
20250508,171500,94612114,3105,3105,3105,3105,0
20250508,171400,94612114,3105,3105,3105,3105,0
20250508,171300,94612114,3105,3105,3105,3105,0
20250508,171200,94612114,3105,3105,3105,3105,0
20250508,171100,94612114,3105,3105,3105,3105,0
20250508,171000,94612114,3105,3105,3105,3105,0
20250508,170900,94612114,3105,3105,3105,3105,0
20250508,170800,94612114,3105,3105,3105,3105,0
20250508,170700,94612114,3105,3105,3105,3105,0
20250508,170600,94612114,3105,3105,3105,3105,0
20250508,170500,94612114,3105,3105,3105,3105,0
20250508,170400,94612114,3105,3105,3105,3105,0
20250508,170300,94612114,3105,3105,3105,3105,0
20250508,170200,94612114,3105,3105,3105,3105,0
20250508,170100,94612114,3105,3105,3105,3105,0
20250508,170000,94612114,3105,3105,3105,3105,0
20250508,165900,94612114,3105,3105,3105,3105,0
20250508,165800,94612114,3105,3105,3105,3105,0
20250508,165700,94612114,3105,3105,3105,3105,0
20250508,165600,94612114,3105,3105,3105,3105,93
20250508,165500,94612114,3105,3105,3105,3105,0
20250508,165400,94612114,3105,3105,3105,3105,0
20250508,165300,94612114,3105,3105,3105,3105,0
20250508,165200,94612114,3105,3105,3105,3105,0
20250508,165100,94612114,3105,3105,3105,3105,0
20250508,165000,94612114,3105,3105,3105,3105,0
20250508,164900,94612114,3105,3105,3105,3105,0
20250508,164800,94612114,3105,3105,3105,3105,0
20250508,164700,94612114,3105,3105,3105,3105,0
20250508,164600,94612114,3105,3105,3105,3105,0
20250508,164500,94612114,3105,3105,3105,3105,0
20250508,164400,94612114,3105,3105,3105,3105,0
20250508,164300,94612114,3105,3105,3105,3105,0
20250508,164200,94612114,3105,3105,3105,3105,0
20250508,164100,94612114,3105,3105,3105,3105,0
20250508,164000,94612114,3105,3105,3105,3105,0
20250508,163900,94612114,3105,3105,3105,3105,0
20250508,163800,94612114,3105,3105,3105,3105,0
20250508,163700,94612114,3105,3105,3105,3105,0
20250508,163600,94612114,3105,3105,3105,3105,0
20250508,163500,94612114,3105,3105,3105,3105,0
20250508,163400,94612114,3105,3105,3105,3105,0
20250508,163300,94612114,3105,3105,3105,3105,0
20250508,163200,94612114,3105,3105,3105,3105,0
20250508,163100,94612114,3105,3105,3105,3105,0
20250508,163000,94612114,3105,3105,3105,3105,0
20250508,162900,94612114,3105,3105,3105,3105,0
20250508,162800,94612114,3105,3105,3105,3105,0
20250508,162700,94612114,3105,3105,3105,3105,0
20250508,162600,94612114,3105,3105,3105,3105,93
20250508,162500,94612114,3105,3105,3105,3105,0
20250508,162400,94612114,3105,3105,3105,3105,0
20250508,162300,94612114,3105,3105,3105,3105,0
20250508,162200,94612114,3105,3105,3105,3105,0
20250508,162100,94612114,3105,3105,3105,3105,0
20250508,162000,94612114,3105,3105,3105,3105,0
20250508,161900,94612114,3105,3105,3105,3105,0
20250508,161800,94612114,3105,3105,3105,3105,0
20250508,161700,94612114,3105,3105,3105,3105,0
20250508,161600,94612114,3105,3105,3105,3105,0
20250508,161500,94612114,3105,3105,3105,3105,0
20250508,161400,94612114,3105,3105,3105,3105,0
20250508,161300,94612114,3105,3105,3105,3105,0
20250508,161200,94612114,3105,3105,3105,3105,0
20250508,161100,94612114,3105,3105,3105,3105,0
20250508,161000,94612114,3105,3105,3105,3105,0
20250508,160900,94612114,3105,3105,3105,3105,0
20250508,160800,94612114,3105,3105,3105,3105,0
20250508,160700,94612114,3105,3105,3105,3105,0
20250508,160600,94612114,3105,3105,3105,3105,0
20250508,160500,94612114,3105,3105,3105,3105,0
20250508,160400,94612114,3105,3105,3105,3105,0
20250508,160300,94612114,3105,3105,3105,3105,0
20250508,160200,94612114,3105,3105,3105,3105,0
20250508,160100,94612114,3105,3105,3105,3105,0
20250508,160000,94612114,3105,3105,3105,3105,0
20250508,155900,94612114,3105,3105,3105,3105,0
20250508,155800,94612114,3105,3105,3105,3105,0
20250508,155700,94612114,3105,3105,3105,3105,0
20250508,155600,94612114,3105,3105,3105,3105,93
20250508,155500,94612114,3105,3105,3105,3105,0
20250508,155400,94612114,3105,3105,3105,3105,0
20250508,155300,94612114,3105,3105,3105,3105,0
20250508,155200,94612114,3105,3105,3105,3105,0
20250508,155100,94612114,3105,3105,3105,3105,0
20250508,155000,94612114,3105,3105,3105,3105,0
20250508,154900,94612114,3105,3105,3105,3105,0
20250508,154800,94612114,3105,3105,3105,3105,0
20250508,154700,94612114,3105,3105,3105,3105,0
20250508,154600,94612114,3105,3105,3105,3105,0
20250508,154500,94612114,3105,3105,3105,3105,0
20250508,154400,94612114,3105,3105,3105,3105,0
20250508,154300,94612114,3105,3105,3105,3105,0
20250508,154200,94612114,3105,3105,3105,3105,0
20250508,154100,94612114,3105,3105,3105,3105,0
20250508,154000,94612114,3105,3105,3105,3105,0
20250508,153900,94612114,3105,3105,3105,3105,0
20250508,153800,94612114,3105,3105,3105,3105,0
20250508,153700,94612114,3105,3105,3105,3105,0
20250508,153600,94612114,3105,3105,3105,3105,0
20250508,153500,94612114,3105,3105,3105,3105,0
20250508,153400,94612114,3105,3105,3105,3105,0
20250508,153300,94612114,3105,3105,3105,3105,0
20250508,153200,94612114,3105,3105,3105,3105,0
20250508,153100,94612114,3105,3105,3105,3105,0
20250508,153000,94612114,3105,3105,3105,3105,93
20250508,152900,94323349,3115,3115,3115,3115,0
20250508,152800,94323349,3115,3115,3115,3115,0
20250508,152700,94323349,3115,3115,3115,3115,0
20250508,152600,94323349,3115,3115,3115,3115,0
20250508,152500,94323349,3115,3115,3115,3115,0
20250508,152400,94323349,3115,3115,3115,3115,0
20250508,152300,94323349,3115,3115,3115,3115,0
20250508,152200,94323349,3115,3115,3115,3115,0
20250508,152100,94323349,3115,3115,3115,3115,0
20250508,152000,94323349,3115,3115,3115,3115,0
20250508,151900,94323349,3115,3115,3115,3115,5
20250508,151800,94307774,3095,3095,3095,3090,515
20250508,151700,92714509,3095,3100,3115,3095,299
20250508,151600,91787539,3090,3100,3100,3090,1250
20250508,151500,87924119,3100,3100,3100,3100,10
20250508,151400,87893119,3100,3095,3100,3095,349
20250508,151300,86812939,3095,3095,3095,3095,1
20250508,151200,86809844,3095,3095,3095,3095,134
20250508,151100,86395114,3095,3095,3095,3095,10
20250508,151000,86364164,3090,3090,3090,3090,65
20250508,150900,86163314,3095,3095,3095,3090,358
20250508,150800,85057054,3095,3095,3095,3095,14
20250508,150700,85013724,3090,3095,3100,3090,543
20250508,150600,83332114,3095,3090,3095,3090,882
20250508,150500,80603244,3090,3085,3090,3080,105
20250508,150400,80279359,3085,3080,3085,3080,8
20250508,150300,80254714,3090,3080,3090,3080,917
20250508,150200,77425384,3080,3080,3080,3080,0
20250508,150100,77425384,3080,3080,3080,3080,10
20250508,150000,77394584,3080,3080,3080,3080,1
20250508,145900,77391504,3080,3080,3080,3080,0
20250508,145800,77391504,3080,3080,3080,3080,1
20250508,145700,77388424,3080,3080,3080,3080,10
20250508,145600,77357624,3080,3080,3080,3080,2
20250508,145500,77351464,3080,3080,3080,3080,0
20250508,145400,77351464,3080,3080,3080,3080,1
20250508,145300,77348384,3080,3080,3080,3080,10
20250508,145200,77317584,3080,3080,3080,3080,2
20250508,145100,77311424,3080,3075,3080,3075,470
20250508,145000,75863904,3080,3080,3080,3080,0
20250508,144900,75863904,3080,3080,3080,3075,99
20250508,144800,75559424,3075,3075,3075,3075,300
20250508,144700,74636924,3080,3080,3080,3080,1
20250508,144600,74633844,3080,3080,3080,3080,2
20250508,144500,74627684,3080,3080,3080,3075,206
20250508,144400,73994204,3080,3080,3080,3080,0
20250508,144300,73994204,3080,3080,3080,3080,1
20250508,144200,73991124,3080,3075,3080,3075,1125
20250508,144100,70531624,3080,3080,3080,3080,2
20250508,144000,70525464,3075,3080,3080,3075,247
20250508,143900,69765934,3080,3080,3080,3080,2
20250508,143800,69759774,3080,3080,3080,3080,1
20250508,143700,69756694,3080,3080,3080,3080,10
20250508,143600,69725894,3080,3080,3080,3080,9
20250508,143500,69698174,3075,3075,3075,3075,460
20250508,143400,68283674,3080,3080,3080,3080,1
20250508,143300,68280594,3075,3075,3075,3075,164
20250508,143200,67776294,3080,3080,3080,3080,2
20250508,143100,67770134,3080,3080,3080,3080,1
20250508,143000,67767054,3080,3080,3080,3080,0
20250508,142900,67767054,3080,3080,3080,3075,1007
20250508,142800,64670494,3080,3080,3080,3080,5
20250508,142700,64655094,3080,3080,3080,3080,3
20250508,142600,64645854,3080,3080,3080,3080,12
20250508,142500,64608894,3085,3085,3085,3085,1
20250508,142400,64605809,3085,3085,3085,3085,0
20250508,142300,64605809,3085,3085,3085,3085,1
20250508,142200,64602724,3085,3085,3085,3085,0
20250508,142100,64602724,3085,3085,3085,3085,7
20250508,142000,64581129,3080,3080,3080,3080,235
20250508,141900,63857329,3080,3080,3080,3080,0
20250508,141800,63857329,3080,3080,3080,3080,1
20250508,141700,63854249,3080,3080,3080,3080,129
20250508,141600,63456929,3080,3080,3080,3080,3
20250508,141500,63447689,3080,3080,3080,3080,0
20250508,141400,63447689,3080,3080,3080,3080,1
20250508,141300,63444609,3080,3080,3080,3080,0
20250508,141200,63444609,3080,3080,3080,3080,196
20250508,141100,62840929,3080,3080,3080,3080,1
20250508,141000,62837849,3075,3075,3075,3075,57
20250508,140900,62662574,3080,3080,3080,3080,13
20250508,140800,62622534,3080,3080,3080,3080,0
20250508,140700,62622534,3080,3080,3080,3080,7
20250508,140600,62600974,3080,3080,3080,3080,2
20250508,140500,62594814,3080,3080,3080,3080,1
20250508,140400,62591734,3080,3080,3080,3080,0
20250508,140300,62591734,3080,3080,3080,3080,0
20250508,140200,62591734,3080,3080,3080,3080,3
20250508,140100,62582494,3080,3080,3080,3080,0
20250508,140000,62582494,3080,3080,3080,3080,1
20250508,135900,62579414,3080,3080,3080,3080,0
20250508,135800,62579414,3080,3080,3080,3080,1
20250508,135700,62576334,3080,3080,3080,3080,0
20250508,135600,62576334,3080,3080,3080,3080,2
20250508,135500,62570174,3080,3080,3080,3080,0
20250508,135400,62570174,3080,3080,3080,3080,1
20250508,135300,62567094,3080,3080,3080,3080,0
20250508,135200,62567094,3080,3080,3080,3080,0
20250508,135100,62567094,3080,3080,3080,3080,3
20250508,135000,62557854,3075,3075,3075,3075,0
20250508,134900,62557854,3075,3075,3075,3075,1
20250508,134800,62554779,3080,3080,3080,3080,0
20250508,134700,62554779,3080,3080,3080,3080,1
20250508,134600,62551699,3075,3085,3085,3075,6
20250508,134500,62533219,3085,3085,3085,3085,46
20250508,134400,62391309,3085,3085,3085,3085,0
20250508,134300,62391309,3085,3085,3085,3085,0
20250508,134200,62391309,3085,3085,3085,3085,1
20250508,134100,62388224,3085,3085,3085,3085,0
20250508,134000,62388224,3085,3085,3085,3085,1
20250508,133900,62385139,3085,3085,3085,3085,0
20250508,133800,62385139,3085,3085,3085,3085,1
20250508,133700,62382054,3070,3070,3070,3070,4
20250508,133600,62369774,3085,3080,3085,3080,201
20250508,133500,61750214,3075,3075,3075,3075,2
20250508,133400,61744064,3080,3080,3080,3080,0
20250508,133300,61744064,3080,3080,3080,3080,1
20250508,133200,61740984,3080,3080,3080,3080,0
20250508,133100,61740984,3080,3080,3080,3080,648
20250508,133000,59745144,3080,3080,3080,3080,0
20250508,132900,59745144,3080,3080,3080,3080,1
20250508,132800,59742064,3080,3070,3080,3060,900
20250508,132700,56978449,3075,3075,3075,3075,1
20250508,132600,56975374,3075,3070,3075,3070,442
20250508,132500,55617550,3075,3075,3075,3075,1
20250508,132400,55614475,3075,3075,3075,3075,0
20250508,132300,55614475,3075,3075,3075,3075,50
20250508,132200,55460725,3080,3075,3080,3075,3
20250508,132100,55451495,3080,3080,3080,3080,0
20250508,132000,55451495,3080,3085,3085,3080,131
20250508,131900,55048010,3085,3085,3085,3085,0
20250508,131800,55048010,3085,3085,3085,3085,1
20250508,131700,55044925,3085,3085,3085,3085,2
20250508,131600,55038755,3085,3085,3085,3085,1
20250508,131500,55035670,3085,3085,3085,3085,0
20250508,131400,55035670,3085,3085,3085,3085,0
20250508,131300,55035670,3085,3085,3085,3085,101
20250508,131200,54724085,3085,3085,3085,3085,0
20250508,131100,54724085,3085,3085,3085,3085,3
20250508,131000,54714830,3085,3085,3085,3085,0
20250508,130900,54714830,3085,3085,3085,3085,1
20250508,130800,54711745,3085,3085,3085,3085,3
20250508,130700,54702490,3085,3085,3085,3085,1
20250508,130600,54699405,3085,3085,3085,3085,10
20250508,130500,54668555,3085,3085,3085,3085,17
20250508,130400,54616110,3085,3085,3085,3085,6
20250508,130300,54597600,3085,3085,3085,3085,0
20250508,130200,54597600,3085,3080,3085,3080,1621
20250508,130100,49597790,3080,3080,3080,3080,0
20250508,130000,49597790,3080,3080,3080,3080,1
20250508,125900,49594710,3080,3080,3080,3080,0
20250508,125800,49594710,3080,3080,3080,3080,1
20250508,125700,49591630,3080,3080,3080,3080,0
20250508,125600,49591630,3080,3080,3080,3080,1
20250508,125500,49588550,3080,3080,3080,3080,1
20250508,125400,49585470,3080,3080,3080,3080,0
20250508,125300,49585470,3080,3080,3080,3080,1
20250508,125200,49582390,3080,3080,3080,3080,2
20250508,125100,49576230,3080,3080,3080,3080,1
20250508,125000,49573150,3075,3075,3075,3075,0
20250508,124900,49573150,3075,3080,3080,3075,2
20250508,124800,49566995,3080,3080,3080,3080,2
20250508,124700,49560835,3080,3080,3080,3080,1
20250508,124600,49557755,3080,3080,3080,3080,0
20250508,124500,49557755,3080,3080,3080,3080,0
20250508,124400,49557755,3080,3080,3080,3080,1
20250508,124300,49554675,3080,3080,3080,3080,0
20250508,124200,49554675,3080,3080,3080,3080,1
20250508,124100,49551595,3080,3080,3080,3080,0
20250508,124000,49551595,3080,3080,3080,3080,1
20250508,123900,49548515,3080,3080,3080,3080,0
20250508,123800,49548515,3080,3080,3080,3080,1
20250508,123700,49545435,3070,3070,3070,3070,0
20250508,123600,49545435,3070,3080,3080,3070,10
20250508,123500,49514725,3080,3080,3080,3080,0
20250508,123400,49514725,3080,3080,3080,3080,33
20250508,123300,49413085,3080,3080,3080,3080,18
20250508,123200,49357645,3080,3080,3080,3080,0
20250508,123100,49357645,3080,3080,3080,3080,3
20250508,123000,49348405,3080,3080,3080,3080,1
20250508,122900,49345325,3085,3085,3085,3085,1
20250508,122800,49342240,3070,3070,3070,3070,500
20250508,122700,47807240,3070,3070,3070,3070,420
20250508,122600,46517840,3070,3070,3070,3070,2
20250508,122500,46511700,3070,3070,3070,3070,0
20250508,122400,46511700,3070,3070,3070,3070,1
20250508,122300,46508630,3070,3070,3070,3070,0
20250508,122200,46508630,3070,3070,3070,3070,1
20250508,122100,46505560,3070,3070,3070,3070,4
20250508,122000,46493280,3070,3070,3070,3070,1
20250508,121900,46490210,3065,3065,3065,3065,0
20250508,121800,46490210,3065,3070,3070,3065,64
20250508,121700,46294045,3070,3070,3070,3070,0
20250508,121600,46294045,3070,3070,3070,3070,0
20250508,121500,46294045,3070,3070,3070,3070,5
20250508,121400,46278695,3070,3070,3070,3070,0
20250508,121300,46278695,3070,3070,3070,3070,51
20250508,121200,46122125,3060,3065,3065,3060,295
20250508,121100,45218040,3070,3085,3085,3070,15
20250508,121000,45171975,3075,3075,3075,3075,0
20250508,120900,45171975,3075,3075,3075,3075,1
20250508,120800,45168900,3075,3075,3075,3075,0
20250508,120700,45168900,3075,3075,3075,3075,1
20250508,120600,45165825,3070,3070,3075,3070,1016
20250508,120500,42041830,3075,3075,3075,3075,0
20250508,120400,42041830,3075,3075,3075,3075,67
20250508,120300,41835805,3075,3075,3075,3075,64
20250508,120200,41639005,3070,3075,3075,3070,439
20250508,120100,40291260,3075,3075,3075,3075,41
20250508,120000,40165185,3075,3075,3075,3075,1
20250508,115900,40162110,3075,3075,3075,3075,0
20250508,115800,40162110,3075,3075,3075,3075,1
20250508,115700,40159035,3075,3075,3075,3075,1
20250508,115600,40155960,3075,3075,3075,3075,0
20250508,115500,40155960,3075,3075,3075,3075,39
20250508,115400,40036035,3075,3075,3075,3075,0
20250508,115300,40036035,3075,3075,3075,3075,1
20250508,115200,40032960,3075,3075,3075,3075,0
20250508,115100,40032960,3075,3075,3075,3075,466
20250508,115000,38600010,3075,3075,3075,3075,0
20250508,114900,38600010,3075,3075,3075,3075,1
20250508,114800,38596935,3075,3075,3075,3075,0
20250508,114700,38596935,3075,3075,3075,3075,0
20250508,114600,38596935,3075,3075,3075,3075,1
20250508,114500,38593860,3065,3065,3065,3065,0
20250508,114400,38593860,3065,3075,3075,3065,111
20250508,114300,38253490,3075,3075,3075,3075,0
20250508,114200,38253490,3075,3075,3075,3075,3
20250508,114100,38244265,3070,3070,3070,3070,0
20250508,114000,38244265,3070,3075,3075,3070,31
20250508,113900,38149090,3070,3070,3070,3070,73
20250508,113800,37924980,3070,3075,3075,3070,3
20250508,113700,37915765,3075,3075,3075,3075,2
20250508,113600,37909615,3075,3075,3075,3075,0
20250508,113500,37909615,3075,3075,3075,3075,1
20250508,113400,37906540,3075,3075,3075,3075,0
20250508,113300,37906540,3075,3075,3075,3075,109
20250508,113200,37571365,3075,3075,3075,3075,3
20250508,113100,37562140,3075,3075,3075,3075,1
20250508,113000,37559065,3075,3075,3075,3075,0
20250508,112900,37559065,3075,3075,3075,3075,11
20250508,112800,37525240,3075,3075,3075,3075,0
20250508,112700,37525240,3075,3075,3075,3075,0
20250508,112600,37525240,3075,3075,3075,3075,3
20250508,112500,37516015,3075,3075,3075,3075,0
20250508,112400,37516015,3075,3075,3075,3075,1
20250508,112300,37512940,3075,3075,3075,3075,0
20250508,112200,37512940,3075,3075,3075,3075,1
20250508,112100,37509865,3075,3070,3075,3070,25
20250508,112000,37433105,3075,3075,3075,3075,1
20250508,111900,37430030,3075,3075,3075,3075,6
20250508,111800,37411580,3075,3075,3075,3075,0
20250508,111700,37411580,3075,3075,3075,3075,1
20250508,111600,37408505,3075,3075,3075,3075,0
20250508,111500,37408505,3075,3075,3075,3075,1
20250508,111400,37405430,3075,3075,3075,3075,0
20250508,111300,37405430,3075,3075,3075,3075,1
20250508,111200,37402355,3075,3075,3075,3075,0
20250508,111100,37402355,3075,3075,3075,3075,1
20250508,111000,37399280,3075,3075,3075,3075,6
20250508,110900,37380830,3075,3075,3075,3075,1
20250508,110800,37377755,3075,3075,3075,3075,0
20250508,110700,37377755,3075,3075,3075,3075,0
20250508,110600,37377755,3075,3075,3075,3075,1
20250508,110500,37374680,3075,3070,3075,3070,96
20250508,110400,37079940,3075,3075,3075,3075,2
20250508,110300,37073790,3075,3075,3075,3075,71
20250508,110200,36855465,3070,3075,3075,3070,159
20250508,110100,36367330,3075,3075,3075,3075,300
20250508,110000,35444830,3075,3075,3075,3075,1
20250508,105900,35441755,3075,3075,3075,3075,0
20250508,105800,35441755,3075,3075,3075,3075,0
20250508,105700,35441755,3075,3075,3075,3075,1
20250508,105600,35438680,3065,3065,3065,3065,108
20250508,105500,35107660,3075,3075,3075,3075,29
20250508,105400,35018485,3075,3075,3075,3075,0
20250508,105300,35018485,3075,3075,3075,3075,1
20250508,105200,35015410,3075,3075,3075,3075,0
20250508,105100,35015410,3075,3075,3075,3075,101
20250508,105000,34704835,3075,3075,3075,3075,0
20250508,104900,34704835,3075,3075,3075,3075,1
20250508,104800,34701760,3075,3075,3075,3075,0
20250508,104700,34701760,3075,3075,3075,3075,0
20250508,104600,34701760,3075,3075,3075,3075,1
20250508,104500,34698685,3075,3075,3075,3075,0
20250508,104400,34698685,3075,3075,3075,3075,1
20250508,104300,34695610,3075,3075,3075,3075,0
20250508,104200,34695610,3075,3075,3075,3075,1
20250508,104100,34692535,3070,3070,3070,3070,0
20250508,104000,34692535,3070,3075,3075,3065,40
20250508,103900,34569760,3080,3080,3080,3080,2
20250508,103800,34563600,3080,3080,3080,3080,0
20250508,103700,34563600,3080,3080,3080,3080,1
20250508,103600,34560520,3080,3080,3080,3080,0
20250508,103500,34560520,3080,3080,3080,3080,1
20250508,103400,34557440,3080,3080,3080,3080,0
20250508,103300,34557440,3080,3080,3080,3080,1
20250508,103200,34554360,3080,3080,3080,3080,0
20250508,103100,34554360,3080,3080,3080,3080,1
20250508,103000,34551280,3080,3080,3080,3080,0
20250508,102900,34551280,3080,3080,3080,3080,0
20250508,102800,34551280,3080,3080,3080,3080,1
20250508,102700,34548200,3085,3085,3085,3085,0
20250508,102600,34548200,3085,3085,3085,3085,1
20250508,102500,34545115,3085,3085,3085,3085,0
20250508,102400,34545115,3085,3085,3085,3085,1
20250508,102300,34542030,3085,3085,3085,3085,0
20250508,102200,34542030,3085,3085,3085,3085,1
20250508,102100,34538945,3065,3065,3065,3065,0
20250508,102000,34538945,3065,3085,3085,3065,6
20250508,101900,34520535,3085,3085,3085,3085,0
20250508,101800,34520535,3085,3085,3085,3085,97
20250508,101700,34221290,3085,3085,3085,3085,1
20250508,101600,34218205,3085,3085,3085,3085,0
20250508,101500,34218205,3085,3085,3085,3085,1
20250508,101400,34215120,3085,3085,3085,3085,0
20250508,101300,34215120,3085,3085,3085,3085,6
20250508,101200,34196610,3065,3065,3065,3065,0
20250508,101100,34196610,3065,3085,3085,3065,3
20250508,101000,34187390,3085,3085,3085,3085,0
20250508,100900,34187390,3085,3085,3085,3085,0
20250508,100800,34187390,3085,3085,3085,3070,3
20250508,100700,34178150,3065,3065,3065,3065,0
20250508,100600,34178150,3065,3085,3085,3065,739
20250508,100500,31913075,3085,3085,3085,3085,0
20250508,100400,31913075,3085,3085,3085,3085,1
20250508,100300,31909990,3075,3075,3075,3075,0
20250508,100200,31909990,3075,3085,3085,3075,136
20250508,100100,31491780,3085,3080,3085,3080,4
20250508,100000,31479450,3075,3075,3075,3075,229
20250508,095900,30775275,3075,3075,3075,3075,1
20250508,095800,30772200,3075,3075,3075,3075,0
20250508,095700,30772200,3075,3085,3085,3075,147
20250508,095600,30320165,3090,3090,3090,3090,0
20250508,095500,30320165,3090,3090,3090,3090,1
20250508,095400,30317075,3075,3075,3075,3075,0
20250508,095300,30317075,3075,3090,3090,3075,43
20250508,095200,30184775,3075,3075,3075,3065,482
20250508,095100,28704605,3075,3090,3090,3075,98
20250508,095000,28403240,3075,3075,3075,3075,1
20250508,094900,28400165,3090,3090,3090,3090,0
20250508,094800,28400165,3090,3090,3090,3090,1
20250508,094700,28397075,3075,3075,3075,3075,0
20250508,094600,28397075,3075,3095,3095,3075,350
20250508,094500,27320795,3080,3095,3095,3080,11
20250508,094400,27286900,3095,3095,3095,3095,3
20250508,094300,27277615,3095,3080,3095,3080,2
20250508,094200,27271440,3080,3100,3100,3080,160
20250508,094100,26778575,3100,3100,3100,3100,0
20250508,094000,26778575,3100,3100,3100,3100,0
20250508,093900,26778575,3100,3100,3100,3100,2
20250508,093800,26772375,3100,3100,3100,3100,0
20250508,093700,26772375,3100,3100,3100,3100,1
20250508,093600,26769275,3100,3100,3100,3100,0
20250508,093500,26769275,3100,3100,3100,3100,1
20250508,093400,26766175,3100,3100,3100,3100,0
20250508,093300,26766175,3100,3100,3100,3100,401
20250508,093200,25523075,3100,3100,3100,3100,0
20250508,093100,25523075,3100,3100,3100,3100,1
20250508,093000,25519975,3070,3100,3100,3070,7
20250508,092900,25498305,3095,3095,3095,3095,0
20250508,092800,25498305,3095,3095,3100,3095,1834
20250508,092700,19821830,3075,3080,3080,3075,676
20250508,092600,17739755,3095,3095,3095,3095,2
20250508,092500,17733565,3095,3095,3095,3095,0
20250508,092400,17733565,3095,3090,3095,3090,68
20250508,092300,17523415,3090,3090,3090,3090,0
20250508,092200,17523415,3090,3090,3090,3090,2
20250508,092100,17517235,3080,3085,3085,3080,163
20250508,092000,17015185,3095,3095,3095,3095,0
20250508,091900,17015185,3095,3095,3095,3095,1
20250508,091800,17012090,3095,3095,3095,3095,569
20250508,091700,15251035,3095,3095,3095,3095,1
20250508,091600,15247940,3095,3095,3095,3095,0
20250508,091500,15247940,3095,3095,3095,3080,180
20250508,091400,14693495,3095,3095,3095,3095,0
20250508,091300,14693495,3095,3095,3095,3095,1
20250508,091200,14690400,3090,3090,3090,3090,0
20250508,091100,14690400,3090,3090,3090,3090,4
20250508,091000,14678040,3095,3095,3095,3090,16
20250508,090900,14628580,3085,3085,3085,3085,20
20250508,090800,14566880,3095,3095,3095,3095,28
20250508,090700,14480220,3095,3095,3095,3095,253
20250508,090600,13697185,3095,3065,3095,3065,123
20250508,090500,13316535,3065,3080,3080,3065,1511
20250508,090400,8670345,3095,3095,3095,3080,7
20250508,090300,8648725,3075,3075,3075,3075,1058
20250508,090200,5395375,3075,3080,3080,3075,800
20250508,090100,2934535,3100,3100,3100,3100,124
20250508,090000,2550135,3080,3095,3100,3080,825
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195600 94612114 3105 3105 3105 3105 93
3 20250508 195500 94612114 3105 3105 3105 3105 0
4 20250508 195400 94612114 3105 3105 3105 3105 0
5 20250508 195300 94612114 3105 3105 3105 3105 0
6 20250508 195200 94612114 3105 3105 3105 3105 0
7 20250508 195100 94612114 3105 3105 3105 3105 0
8 20250508 195000 94612114 3105 3105 3105 3105 0
9 20250508 194900 94612114 3105 3105 3105 3105 0
10 20250508 194800 94612114 3105 3105 3105 3105 0
11 20250508 194700 94612114 3105 3105 3105 3105 0
12 20250508 194600 94612114 3105 3105 3105 3105 0
13 20250508 194500 94612114 3105 3105 3105 3105 0
14 20250508 194400 94612114 3105 3105 3105 3105 0
15 20250508 194300 94612114 3105 3105 3105 3105 0
16 20250508 194200 94612114 3105 3105 3105 3105 0
17 20250508 194100 94612114 3105 3105 3105 3105 0
18 20250508 194000 94612114 3105 3105 3105 3105 0
19 20250508 193900 94612114 3105 3105 3105 3105 0
20 20250508 193800 94612114 3105 3105 3105 3105 0
21 20250508 193700 94612114 3105 3105 3105 3105 0
22 20250508 193600 94612114 3105 3105 3105 3105 0
23 20250508 193500 94612114 3105 3105 3105 3105 0
24 20250508 193400 94612114 3105 3105 3105 3105 0
25 20250508 193300 94612114 3105 3105 3105 3105 0
26 20250508 193200 94612114 3105 3105 3105 3105 0
27 20250508 193100 94612114 3105 3105 3105 3105 0
28 20250508 193000 94612114 3105 3105 3105 3105 0
29 20250508 192900 94612114 3105 3105 3105 3105 0
30 20250508 192800 94612114 3105 3105 3105 3105 0
31 20250508 192700 94612114 3105 3105 3105 3105 0
32 20250508 192600 94612114 3105 3105 3105 3105 93
33 20250508 192500 94612114 3105 3105 3105 3105 0
34 20250508 192400 94612114 3105 3105 3105 3105 0
35 20250508 192300 94612114 3105 3105 3105 3105 0
36 20250508 192200 94612114 3105 3105 3105 3105 0
37 20250508 192100 94612114 3105 3105 3105 3105 0
38 20250508 192000 94612114 3105 3105 3105 3105 0
39 20250508 191900 94612114 3105 3105 3105 3105 0
40 20250508 191800 94612114 3105 3105 3105 3105 0
41 20250508 191700 94612114 3105 3105 3105 3105 0
42 20250508 191600 94612114 3105 3105 3105 3105 0
43 20250508 191500 94612114 3105 3105 3105 3105 0
44 20250508 191400 94612114 3105 3105 3105 3105 0
45 20250508 191300 94612114 3105 3105 3105 3105 0
46 20250508 191200 94612114 3105 3105 3105 3105 0
47 20250508 191100 94612114 3105 3105 3105 3105 0
48 20250508 191000 94612114 3105 3105 3105 3105 0
49 20250508 190900 94612114 3105 3105 3105 3105 0
50 20250508 190800 94612114 3105 3105 3105 3105 0
51 20250508 190700 94612114 3105 3105 3105 3105 0
52 20250508 190600 94612114 3105 3105 3105 3105 0
53 20250508 190500 94612114 3105 3105 3105 3105 0
54 20250508 190400 94612114 3105 3105 3105 3105 0
55 20250508 190300 94612114 3105 3105 3105 3105 0
56 20250508 190200 94612114 3105 3105 3105 3105 0
57 20250508 190100 94612114 3105 3105 3105 3105 0
58 20250508 190000 94612114 3105 3105 3105 3105 0
59 20250508 185900 94612114 3105 3105 3105 3105 0
60 20250508 185800 94612114 3105 3105 3105 3105 0
61 20250508 185700 94612114 3105 3105 3105 3105 0
62 20250508 185600 94612114 3105 3105 3105 3105 93
63 20250508 185500 94612114 3105 3105 3105 3105 0
64 20250508 185400 94612114 3105 3105 3105 3105 0
65 20250508 185300 94612114 3105 3105 3105 3105 0
66 20250508 185200 94612114 3105 3105 3105 3105 0
67 20250508 185100 94612114 3105 3105 3105 3105 0
68 20250508 185000 94612114 3105 3105 3105 3105 0
69 20250508 184900 94612114 3105 3105 3105 3105 0
70 20250508 184800 94612114 3105 3105 3105 3105 0
71 20250508 184700 94612114 3105 3105 3105 3105 0
72 20250508 184600 94612114 3105 3105 3105 3105 0
73 20250508 184500 94612114 3105 3105 3105 3105 0
74 20250508 184400 94612114 3105 3105 3105 3105 0
75 20250508 184300 94612114 3105 3105 3105 3105 0
76 20250508 184200 94612114 3105 3105 3105 3105 0
77 20250508 184100 94612114 3105 3105 3105 3105 0
78 20250508 184000 94612114 3105 3105 3105 3105 0
79 20250508 183900 94612114 3105 3105 3105 3105 0
80 20250508 183800 94612114 3105 3105 3105 3105 0
81 20250508 183700 94612114 3105 3105 3105 3105 0
82 20250508 183600 94612114 3105 3105 3105 3105 0
83 20250508 183500 94612114 3105 3105 3105 3105 0
84 20250508 183400 94612114 3105 3105 3105 3105 0
85 20250508 183300 94612114 3105 3105 3105 3105 0
86 20250508 183200 94612114 3105 3105 3105 3105 0
87 20250508 183100 94612114 3105 3105 3105 3105 0
88 20250508 183000 94612114 3105 3105 3105 3105 0
89 20250508 182900 94612114 3105 3105 3105 3105 0
90 20250508 182800 94612114 3105 3105 3105 3105 0
91 20250508 182700 94612114 3105 3105 3105 3105 0
92 20250508 182600 94612114 3105 3105 3105 3105 93
93 20250508 182500 94612114 3105 3105 3105 3105 0
94 20250508 182400 94612114 3105 3105 3105 3105 0
95 20250508 182300 94612114 3105 3105 3105 3105 0
96 20250508 182200 94612114 3105 3105 3105 3105 0
97 20250508 182100 94612114 3105 3105 3105 3105 0
98 20250508 182000 94612114 3105 3105 3105 3105 0
99 20250508 181900 94612114 3105 3105 3105 3105 0
100 20250508 181800 94612114 3105 3105 3105 3105 0
101 20250508 181700 94612114 3105 3105 3105 3105 0
102 20250508 181600 94612114 3105 3105 3105 3105 0
103 20250508 181500 94612114 3105 3105 3105 3105 0
104 20250508 181400 94612114 3105 3105 3105 3105 0
105 20250508 181300 94612114 3105 3105 3105 3105 0
106 20250508 181200 94612114 3105 3105 3105 3105 0
107 20250508 181100 94612114 3105 3105 3105 3105 0
108 20250508 181000 94612114 3105 3105 3105 3105 0
109 20250508 180900 94612114 3105 3105 3105 3105 0
110 20250508 180800 94612114 3105 3105 3105 3105 0
111 20250508 180700 94612114 3105 3105 3105 3105 0
112 20250508 180600 94612114 3105 3105 3105 3105 0
113 20250508 180500 94612114 3105 3105 3105 3105 0
114 20250508 180400 94612114 3105 3105 3105 3105 0
115 20250508 180300 94612114 3105 3105 3105 3105 0
116 20250508 180200 94612114 3105 3105 3105 3105 0
117 20250508 180100 94612114 3105 3105 3105 3105 0
118 20250508 180000 94612114 3105 3105 3105 3105 0
119 20250508 175900 94612114 3105 3105 3105 3105 0
120 20250508 175800 94612114 3105 3105 3105 3105 0
121 20250508 175700 94612114 3105 3105 3105 3105 0
122 20250508 175600 94612114 3105 3105 3105 3105 93
123 20250508 175500 94612114 3105 3105 3105 3105 0
124 20250508 175400 94612114 3105 3105 3105 3105 0
125 20250508 175300 94612114 3105 3105 3105 3105 0
126 20250508 175200 94612114 3105 3105 3105 3105 0
127 20250508 175100 94612114 3105 3105 3105 3105 0
128 20250508 175000 94612114 3105 3105 3105 3105 0
129 20250508 174900 94612114 3105 3105 3105 3105 0
130 20250508 174800 94612114 3105 3105 3105 3105 0
131 20250508 174700 94612114 3105 3105 3105 3105 0
132 20250508 174600 94612114 3105 3105 3105 3105 0
133 20250508 174500 94612114 3105 3105 3105 3105 0
134 20250508 174400 94612114 3105 3105 3105 3105 0
135 20250508 174300 94612114 3105 3105 3105 3105 0
136 20250508 174200 94612114 3105 3105 3105 3105 0
137 20250508 174100 94612114 3105 3105 3105 3105 0
138 20250508 174000 94612114 3105 3105 3105 3105 0
139 20250508 173900 94612114 3105 3105 3105 3105 0
140 20250508 173800 94612114 3105 3105 3105 3105 0
141 20250508 173700 94612114 3105 3105 3105 3105 0
142 20250508 173600 94612114 3105 3105 3105 3105 0
143 20250508 173500 94612114 3105 3105 3105 3105 0
144 20250508 173400 94612114 3105 3105 3105 3105 0
145 20250508 173300 94612114 3105 3105 3105 3105 0
146 20250508 173200 94612114 3105 3105 3105 3105 0
147 20250508 173100 94612114 3105 3105 3105 3105 0
148 20250508 173000 94612114 3105 3105 3105 3105 0
149 20250508 172900 94612114 3105 3105 3105 3105 0
150 20250508 172800 94612114 3105 3105 3105 3105 0
151 20250508 172700 94612114 3105 3105 3105 3105 0
152 20250508 172600 94612114 3105 3105 3105 3105 93
153 20250508 172500 94612114 3105 3105 3105 3105 0
154 20250508 172400 94612114 3105 3105 3105 3105 0
155 20250508 172300 94612114 3105 3105 3105 3105 0
156 20250508 172200 94612114 3105 3105 3105 3105 0
157 20250508 172100 94612114 3105 3105 3105 3105 0
158 20250508 172000 94612114 3105 3105 3105 3105 0
159 20250508 171900 94612114 3105 3105 3105 3105 0
160 20250508 171800 94612114 3105 3105 3105 3105 0
161 20250508 171700 94612114 3105 3105 3105 3105 0
162 20250508 171600 94612114 3105 3105 3105 3105 0
163 20250508 171500 94612114 3105 3105 3105 3105 0
164 20250508 171400 94612114 3105 3105 3105 3105 0
165 20250508 171300 94612114 3105 3105 3105 3105 0
166 20250508 171200 94612114 3105 3105 3105 3105 0
167 20250508 171100 94612114 3105 3105 3105 3105 0
168 20250508 171000 94612114 3105 3105 3105 3105 0
169 20250508 170900 94612114 3105 3105 3105 3105 0
170 20250508 170800 94612114 3105 3105 3105 3105 0
171 20250508 170700 94612114 3105 3105 3105 3105 0
172 20250508 170600 94612114 3105 3105 3105 3105 0
173 20250508 170500 94612114 3105 3105 3105 3105 0
174 20250508 170400 94612114 3105 3105 3105 3105 0
175 20250508 170300 94612114 3105 3105 3105 3105 0
176 20250508 170200 94612114 3105 3105 3105 3105 0
177 20250508 170100 94612114 3105 3105 3105 3105 0
178 20250508 170000 94612114 3105 3105 3105 3105 0
179 20250508 165900 94612114 3105 3105 3105 3105 0
180 20250508 165800 94612114 3105 3105 3105 3105 0
181 20250508 165700 94612114 3105 3105 3105 3105 0
182 20250508 165600 94612114 3105 3105 3105 3105 93
183 20250508 165500 94612114 3105 3105 3105 3105 0
184 20250508 165400 94612114 3105 3105 3105 3105 0
185 20250508 165300 94612114 3105 3105 3105 3105 0
186 20250508 165200 94612114 3105 3105 3105 3105 0
187 20250508 165100 94612114 3105 3105 3105 3105 0
188 20250508 165000 94612114 3105 3105 3105 3105 0
189 20250508 164900 94612114 3105 3105 3105 3105 0
190 20250508 164800 94612114 3105 3105 3105 3105 0
191 20250508 164700 94612114 3105 3105 3105 3105 0
192 20250508 164600 94612114 3105 3105 3105 3105 0
193 20250508 164500 94612114 3105 3105 3105 3105 0
194 20250508 164400 94612114 3105 3105 3105 3105 0
195 20250508 164300 94612114 3105 3105 3105 3105 0
196 20250508 164200 94612114 3105 3105 3105 3105 0
197 20250508 164100 94612114 3105 3105 3105 3105 0
198 20250508 164000 94612114 3105 3105 3105 3105 0
199 20250508 163900 94612114 3105 3105 3105 3105 0
200 20250508 163800 94612114 3105 3105 3105 3105 0
201 20250508 163700 94612114 3105 3105 3105 3105 0
202 20250508 163600 94612114 3105 3105 3105 3105 0
203 20250508 163500 94612114 3105 3105 3105 3105 0
204 20250508 163400 94612114 3105 3105 3105 3105 0
205 20250508 163300 94612114 3105 3105 3105 3105 0
206 20250508 163200 94612114 3105 3105 3105 3105 0
207 20250508 163100 94612114 3105 3105 3105 3105 0
208 20250508 163000 94612114 3105 3105 3105 3105 0
209 20250508 162900 94612114 3105 3105 3105 3105 0
210 20250508 162800 94612114 3105 3105 3105 3105 0
211 20250508 162700 94612114 3105 3105 3105 3105 0
212 20250508 162600 94612114 3105 3105 3105 3105 93
213 20250508 162500 94612114 3105 3105 3105 3105 0
214 20250508 162400 94612114 3105 3105 3105 3105 0
215 20250508 162300 94612114 3105 3105 3105 3105 0
216 20250508 162200 94612114 3105 3105 3105 3105 0
217 20250508 162100 94612114 3105 3105 3105 3105 0
218 20250508 162000 94612114 3105 3105 3105 3105 0
219 20250508 161900 94612114 3105 3105 3105 3105 0
220 20250508 161800 94612114 3105 3105 3105 3105 0
221 20250508 161700 94612114 3105 3105 3105 3105 0
222 20250508 161600 94612114 3105 3105 3105 3105 0
223 20250508 161500 94612114 3105 3105 3105 3105 0
224 20250508 161400 94612114 3105 3105 3105 3105 0
225 20250508 161300 94612114 3105 3105 3105 3105 0
226 20250508 161200 94612114 3105 3105 3105 3105 0
227 20250508 161100 94612114 3105 3105 3105 3105 0
228 20250508 161000 94612114 3105 3105 3105 3105 0
229 20250508 160900 94612114 3105 3105 3105 3105 0
230 20250508 160800 94612114 3105 3105 3105 3105 0
231 20250508 160700 94612114 3105 3105 3105 3105 0
232 20250508 160600 94612114 3105 3105 3105 3105 0
233 20250508 160500 94612114 3105 3105 3105 3105 0
234 20250508 160400 94612114 3105 3105 3105 3105 0
235 20250508 160300 94612114 3105 3105 3105 3105 0
236 20250508 160200 94612114 3105 3105 3105 3105 0
237 20250508 160100 94612114 3105 3105 3105 3105 0
238 20250508 160000 94612114 3105 3105 3105 3105 0
239 20250508 155900 94612114 3105 3105 3105 3105 0
240 20250508 155800 94612114 3105 3105 3105 3105 0
241 20250508 155700 94612114 3105 3105 3105 3105 0
242 20250508 155600 94612114 3105 3105 3105 3105 93
243 20250508 155500 94612114 3105 3105 3105 3105 0
244 20250508 155400 94612114 3105 3105 3105 3105 0
245 20250508 155300 94612114 3105 3105 3105 3105 0
246 20250508 155200 94612114 3105 3105 3105 3105 0
247 20250508 155100 94612114 3105 3105 3105 3105 0
248 20250508 155000 94612114 3105 3105 3105 3105 0
249 20250508 154900 94612114 3105 3105 3105 3105 0
250 20250508 154800 94612114 3105 3105 3105 3105 0
251 20250508 154700 94612114 3105 3105 3105 3105 0
252 20250508 154600 94612114 3105 3105 3105 3105 0
253 20250508 154500 94612114 3105 3105 3105 3105 0
254 20250508 154400 94612114 3105 3105 3105 3105 0
255 20250508 154300 94612114 3105 3105 3105 3105 0
256 20250508 154200 94612114 3105 3105 3105 3105 0
257 20250508 154100 94612114 3105 3105 3105 3105 0
258 20250508 154000 94612114 3105 3105 3105 3105 0
259 20250508 153900 94612114 3105 3105 3105 3105 0
260 20250508 153800 94612114 3105 3105 3105 3105 0
261 20250508 153700 94612114 3105 3105 3105 3105 0
262 20250508 153600 94612114 3105 3105 3105 3105 0
263 20250508 153500 94612114 3105 3105 3105 3105 0
264 20250508 153400 94612114 3105 3105 3105 3105 0
265 20250508 153300 94612114 3105 3105 3105 3105 0
266 20250508 153200 94612114 3105 3105 3105 3105 0
267 20250508 153100 94612114 3105 3105 3105 3105 0
268 20250508 153000 94612114 3105 3105 3105 3105 93
269 20250508 152900 94323349 3115 3115 3115 3115 0
270 20250508 152800 94323349 3115 3115 3115 3115 0
271 20250508 152700 94323349 3115 3115 3115 3115 0
272 20250508 152600 94323349 3115 3115 3115 3115 0
273 20250508 152500 94323349 3115 3115 3115 3115 0
274 20250508 152400 94323349 3115 3115 3115 3115 0
275 20250508 152300 94323349 3115 3115 3115 3115 0
276 20250508 152200 94323349 3115 3115 3115 3115 0
277 20250508 152100 94323349 3115 3115 3115 3115 0
278 20250508 152000 94323349 3115 3115 3115 3115 0
279 20250508 151900 94323349 3115 3115 3115 3115 5
280 20250508 151800 94307774 3095 3095 3095 3090 515
281 20250508 151700 92714509 3095 3100 3115 3095 299
282 20250508 151600 91787539 3090 3100 3100 3090 1250
283 20250508 151500 87924119 3100 3100 3100 3100 10
284 20250508 151400 87893119 3100 3095 3100 3095 349
285 20250508 151300 86812939 3095 3095 3095 3095 1
286 20250508 151200 86809844 3095 3095 3095 3095 134
287 20250508 151100 86395114 3095 3095 3095 3095 10
288 20250508 151000 86364164 3090 3090 3090 3090 65
289 20250508 150900 86163314 3095 3095 3095 3090 358
290 20250508 150800 85057054 3095 3095 3095 3095 14
291 20250508 150700 85013724 3090 3095 3100 3090 543
292 20250508 150600 83332114 3095 3090 3095 3090 882
293 20250508 150500 80603244 3090 3085 3090 3080 105
294 20250508 150400 80279359 3085 3080 3085 3080 8
295 20250508 150300 80254714 3090 3080 3090 3080 917
296 20250508 150200 77425384 3080 3080 3080 3080 0
297 20250508 150100 77425384 3080 3080 3080 3080 10
298 20250508 150000 77394584 3080 3080 3080 3080 1
299 20250508 145900 77391504 3080 3080 3080 3080 0
300 20250508 145800 77391504 3080 3080 3080 3080 1
301 20250508 145700 77388424 3080 3080 3080 3080 10
302 20250508 145600 77357624 3080 3080 3080 3080 2
303 20250508 145500 77351464 3080 3080 3080 3080 0
304 20250508 145400 77351464 3080 3080 3080 3080 1
305 20250508 145300 77348384 3080 3080 3080 3080 10
306 20250508 145200 77317584 3080 3080 3080 3080 2
307 20250508 145100 77311424 3080 3075 3080 3075 470
308 20250508 145000 75863904 3080 3080 3080 3080 0
309 20250508 144900 75863904 3080 3080 3080 3075 99
310 20250508 144800 75559424 3075 3075 3075 3075 300
311 20250508 144700 74636924 3080 3080 3080 3080 1
312 20250508 144600 74633844 3080 3080 3080 3080 2
313 20250508 144500 74627684 3080 3080 3080 3075 206
314 20250508 144400 73994204 3080 3080 3080 3080 0
315 20250508 144300 73994204 3080 3080 3080 3080 1
316 20250508 144200 73991124 3080 3075 3080 3075 1125
317 20250508 144100 70531624 3080 3080 3080 3080 2
318 20250508 144000 70525464 3075 3080 3080 3075 247
319 20250508 143900 69765934 3080 3080 3080 3080 2
320 20250508 143800 69759774 3080 3080 3080 3080 1
321 20250508 143700 69756694 3080 3080 3080 3080 10
322 20250508 143600 69725894 3080 3080 3080 3080 9
323 20250508 143500 69698174 3075 3075 3075 3075 460
324 20250508 143400 68283674 3080 3080 3080 3080 1
325 20250508 143300 68280594 3075 3075 3075 3075 164
326 20250508 143200 67776294 3080 3080 3080 3080 2
327 20250508 143100 67770134 3080 3080 3080 3080 1
328 20250508 143000 67767054 3080 3080 3080 3080 0
329 20250508 142900 67767054 3080 3080 3080 3075 1007
330 20250508 142800 64670494 3080 3080 3080 3080 5
331 20250508 142700 64655094 3080 3080 3080 3080 3
332 20250508 142600 64645854 3080 3080 3080 3080 12
333 20250508 142500 64608894 3085 3085 3085 3085 1
334 20250508 142400 64605809 3085 3085 3085 3085 0
335 20250508 142300 64605809 3085 3085 3085 3085 1
336 20250508 142200 64602724 3085 3085 3085 3085 0
337 20250508 142100 64602724 3085 3085 3085 3085 7
338 20250508 142000 64581129 3080 3080 3080 3080 235
339 20250508 141900 63857329 3080 3080 3080 3080 0
340 20250508 141800 63857329 3080 3080 3080 3080 1
341 20250508 141700 63854249 3080 3080 3080 3080 129
342 20250508 141600 63456929 3080 3080 3080 3080 3
343 20250508 141500 63447689 3080 3080 3080 3080 0
344 20250508 141400 63447689 3080 3080 3080 3080 1
345 20250508 141300 63444609 3080 3080 3080 3080 0
346 20250508 141200 63444609 3080 3080 3080 3080 196
347 20250508 141100 62840929 3080 3080 3080 3080 1
348 20250508 141000 62837849 3075 3075 3075 3075 57
349 20250508 140900 62662574 3080 3080 3080 3080 13
350 20250508 140800 62622534 3080 3080 3080 3080 0
351 20250508 140700 62622534 3080 3080 3080 3080 7
352 20250508 140600 62600974 3080 3080 3080 3080 2
353 20250508 140500 62594814 3080 3080 3080 3080 1
354 20250508 140400 62591734 3080 3080 3080 3080 0
355 20250508 140300 62591734 3080 3080 3080 3080 0
356 20250508 140200 62591734 3080 3080 3080 3080 3
357 20250508 140100 62582494 3080 3080 3080 3080 0
358 20250508 140000 62582494 3080 3080 3080 3080 1
359 20250508 135900 62579414 3080 3080 3080 3080 0
360 20250508 135800 62579414 3080 3080 3080 3080 1
361 20250508 135700 62576334 3080 3080 3080 3080 0
362 20250508 135600 62576334 3080 3080 3080 3080 2
363 20250508 135500 62570174 3080 3080 3080 3080 0
364 20250508 135400 62570174 3080 3080 3080 3080 1
365 20250508 135300 62567094 3080 3080 3080 3080 0
366 20250508 135200 62567094 3080 3080 3080 3080 0
367 20250508 135100 62567094 3080 3080 3080 3080 3
368 20250508 135000 62557854 3075 3075 3075 3075 0
369 20250508 134900 62557854 3075 3075 3075 3075 1
370 20250508 134800 62554779 3080 3080 3080 3080 0
371 20250508 134700 62554779 3080 3080 3080 3080 1
372 20250508 134600 62551699 3075 3085 3085 3075 6
373 20250508 134500 62533219 3085 3085 3085 3085 46
374 20250508 134400 62391309 3085 3085 3085 3085 0
375 20250508 134300 62391309 3085 3085 3085 3085 0
376 20250508 134200 62391309 3085 3085 3085 3085 1
377 20250508 134100 62388224 3085 3085 3085 3085 0
378 20250508 134000 62388224 3085 3085 3085 3085 1
379 20250508 133900 62385139 3085 3085 3085 3085 0
380 20250508 133800 62385139 3085 3085 3085 3085 1
381 20250508 133700 62382054 3070 3070 3070 3070 4
382 20250508 133600 62369774 3085 3080 3085 3080 201
383 20250508 133500 61750214 3075 3075 3075 3075 2
384 20250508 133400 61744064 3080 3080 3080 3080 0
385 20250508 133300 61744064 3080 3080 3080 3080 1
386 20250508 133200 61740984 3080 3080 3080 3080 0
387 20250508 133100 61740984 3080 3080 3080 3080 648
388 20250508 133000 59745144 3080 3080 3080 3080 0
389 20250508 132900 59745144 3080 3080 3080 3080 1
390 20250508 132800 59742064 3080 3070 3080 3060 900
391 20250508 132700 56978449 3075 3075 3075 3075 1
392 20250508 132600 56975374 3075 3070 3075 3070 442
393 20250508 132500 55617550 3075 3075 3075 3075 1
394 20250508 132400 55614475 3075 3075 3075 3075 0
395 20250508 132300 55614475 3075 3075 3075 3075 50
396 20250508 132200 55460725 3080 3075 3080 3075 3
397 20250508 132100 55451495 3080 3080 3080 3080 0
398 20250508 132000 55451495 3080 3085 3085 3080 131
399 20250508 131900 55048010 3085 3085 3085 3085 0
400 20250508 131800 55048010 3085 3085 3085 3085 1
401 20250508 131700 55044925 3085 3085 3085 3085 2
402 20250508 131600 55038755 3085 3085 3085 3085 1
403 20250508 131500 55035670 3085 3085 3085 3085 0
404 20250508 131400 55035670 3085 3085 3085 3085 0
405 20250508 131300 55035670 3085 3085 3085 3085 101
406 20250508 131200 54724085 3085 3085 3085 3085 0
407 20250508 131100 54724085 3085 3085 3085 3085 3
408 20250508 131000 54714830 3085 3085 3085 3085 0
409 20250508 130900 54714830 3085 3085 3085 3085 1
410 20250508 130800 54711745 3085 3085 3085 3085 3
411 20250508 130700 54702490 3085 3085 3085 3085 1
412 20250508 130600 54699405 3085 3085 3085 3085 10
413 20250508 130500 54668555 3085 3085 3085 3085 17
414 20250508 130400 54616110 3085 3085 3085 3085 6
415 20250508 130300 54597600 3085 3085 3085 3085 0
416 20250508 130200 54597600 3085 3080 3085 3080 1621
417 20250508 130100 49597790 3080 3080 3080 3080 0
418 20250508 130000 49597790 3080 3080 3080 3080 1
419 20250508 125900 49594710 3080 3080 3080 3080 0
420 20250508 125800 49594710 3080 3080 3080 3080 1
421 20250508 125700 49591630 3080 3080 3080 3080 0
422 20250508 125600 49591630 3080 3080 3080 3080 1
423 20250508 125500 49588550 3080 3080 3080 3080 1
424 20250508 125400 49585470 3080 3080 3080 3080 0
425 20250508 125300 49585470 3080 3080 3080 3080 1
426 20250508 125200 49582390 3080 3080 3080 3080 2
427 20250508 125100 49576230 3080 3080 3080 3080 1
428 20250508 125000 49573150 3075 3075 3075 3075 0
429 20250508 124900 49573150 3075 3080 3080 3075 2
430 20250508 124800 49566995 3080 3080 3080 3080 2
431 20250508 124700 49560835 3080 3080 3080 3080 1
432 20250508 124600 49557755 3080 3080 3080 3080 0
433 20250508 124500 49557755 3080 3080 3080 3080 0
434 20250508 124400 49557755 3080 3080 3080 3080 1
435 20250508 124300 49554675 3080 3080 3080 3080 0
436 20250508 124200 49554675 3080 3080 3080 3080 1
437 20250508 124100 49551595 3080 3080 3080 3080 0
438 20250508 124000 49551595 3080 3080 3080 3080 1
439 20250508 123900 49548515 3080 3080 3080 3080 0
440 20250508 123800 49548515 3080 3080 3080 3080 1
441 20250508 123700 49545435 3070 3070 3070 3070 0
442 20250508 123600 49545435 3070 3080 3080 3070 10
443 20250508 123500 49514725 3080 3080 3080 3080 0
444 20250508 123400 49514725 3080 3080 3080 3080 33
445 20250508 123300 49413085 3080 3080 3080 3080 18
446 20250508 123200 49357645 3080 3080 3080 3080 0
447 20250508 123100 49357645 3080 3080 3080 3080 3
448 20250508 123000 49348405 3080 3080 3080 3080 1
449 20250508 122900 49345325 3085 3085 3085 3085 1
450 20250508 122800 49342240 3070 3070 3070 3070 500
451 20250508 122700 47807240 3070 3070 3070 3070 420
452 20250508 122600 46517840 3070 3070 3070 3070 2
453 20250508 122500 46511700 3070 3070 3070 3070 0
454 20250508 122400 46511700 3070 3070 3070 3070 1
455 20250508 122300 46508630 3070 3070 3070 3070 0
456 20250508 122200 46508630 3070 3070 3070 3070 1
457 20250508 122100 46505560 3070 3070 3070 3070 4
458 20250508 122000 46493280 3070 3070 3070 3070 1
459 20250508 121900 46490210 3065 3065 3065 3065 0
460 20250508 121800 46490210 3065 3070 3070 3065 64
461 20250508 121700 46294045 3070 3070 3070 3070 0
462 20250508 121600 46294045 3070 3070 3070 3070 0
463 20250508 121500 46294045 3070 3070 3070 3070 5
464 20250508 121400 46278695 3070 3070 3070 3070 0
465 20250508 121300 46278695 3070 3070 3070 3070 51
466 20250508 121200 46122125 3060 3065 3065 3060 295
467 20250508 121100 45218040 3070 3085 3085 3070 15
468 20250508 121000 45171975 3075 3075 3075 3075 0
469 20250508 120900 45171975 3075 3075 3075 3075 1
470 20250508 120800 45168900 3075 3075 3075 3075 0
471 20250508 120700 45168900 3075 3075 3075 3075 1
472 20250508 120600 45165825 3070 3070 3075 3070 1016
473 20250508 120500 42041830 3075 3075 3075 3075 0
474 20250508 120400 42041830 3075 3075 3075 3075 67
475 20250508 120300 41835805 3075 3075 3075 3075 64
476 20250508 120200 41639005 3070 3075 3075 3070 439
477 20250508 120100 40291260 3075 3075 3075 3075 41
478 20250508 120000 40165185 3075 3075 3075 3075 1
479 20250508 115900 40162110 3075 3075 3075 3075 0
480 20250508 115800 40162110 3075 3075 3075 3075 1
481 20250508 115700 40159035 3075 3075 3075 3075 1
482 20250508 115600 40155960 3075 3075 3075 3075 0
483 20250508 115500 40155960 3075 3075 3075 3075 39
484 20250508 115400 40036035 3075 3075 3075 3075 0
485 20250508 115300 40036035 3075 3075 3075 3075 1
486 20250508 115200 40032960 3075 3075 3075 3075 0
487 20250508 115100 40032960 3075 3075 3075 3075 466
488 20250508 115000 38600010 3075 3075 3075 3075 0
489 20250508 114900 38600010 3075 3075 3075 3075 1
490 20250508 114800 38596935 3075 3075 3075 3075 0
491 20250508 114700 38596935 3075 3075 3075 3075 0
492 20250508 114600 38596935 3075 3075 3075 3075 1
493 20250508 114500 38593860 3065 3065 3065 3065 0
494 20250508 114400 38593860 3065 3075 3075 3065 111
495 20250508 114300 38253490 3075 3075 3075 3075 0
496 20250508 114200 38253490 3075 3075 3075 3075 3
497 20250508 114100 38244265 3070 3070 3070 3070 0
498 20250508 114000 38244265 3070 3075 3075 3070 31
499 20250508 113900 38149090 3070 3070 3070 3070 73
500 20250508 113800 37924980 3070 3075 3075 3070 3
501 20250508 113700 37915765 3075 3075 3075 3075 2
502 20250508 113600 37909615 3075 3075 3075 3075 0
503 20250508 113500 37909615 3075 3075 3075 3075 1
504 20250508 113400 37906540 3075 3075 3075 3075 0
505 20250508 113300 37906540 3075 3075 3075 3075 109
506 20250508 113200 37571365 3075 3075 3075 3075 3
507 20250508 113100 37562140 3075 3075 3075 3075 1
508 20250508 113000 37559065 3075 3075 3075 3075 0
509 20250508 112900 37559065 3075 3075 3075 3075 11
510 20250508 112800 37525240 3075 3075 3075 3075 0
511 20250508 112700 37525240 3075 3075 3075 3075 0
512 20250508 112600 37525240 3075 3075 3075 3075 3
513 20250508 112500 37516015 3075 3075 3075 3075 0
514 20250508 112400 37516015 3075 3075 3075 3075 1
515 20250508 112300 37512940 3075 3075 3075 3075 0
516 20250508 112200 37512940 3075 3075 3075 3075 1
517 20250508 112100 37509865 3075 3070 3075 3070 25
518 20250508 112000 37433105 3075 3075 3075 3075 1
519 20250508 111900 37430030 3075 3075 3075 3075 6
520 20250508 111800 37411580 3075 3075 3075 3075 0
521 20250508 111700 37411580 3075 3075 3075 3075 1
522 20250508 111600 37408505 3075 3075 3075 3075 0
523 20250508 111500 37408505 3075 3075 3075 3075 1
524 20250508 111400 37405430 3075 3075 3075 3075 0
525 20250508 111300 37405430 3075 3075 3075 3075 1
526 20250508 111200 37402355 3075 3075 3075 3075 0
527 20250508 111100 37402355 3075 3075 3075 3075 1
528 20250508 111000 37399280 3075 3075 3075 3075 6
529 20250508 110900 37380830 3075 3075 3075 3075 1
530 20250508 110800 37377755 3075 3075 3075 3075 0
531 20250508 110700 37377755 3075 3075 3075 3075 0
532 20250508 110600 37377755 3075 3075 3075 3075 1
533 20250508 110500 37374680 3075 3070 3075 3070 96
534 20250508 110400 37079940 3075 3075 3075 3075 2
535 20250508 110300 37073790 3075 3075 3075 3075 71
536 20250508 110200 36855465 3070 3075 3075 3070 159
537 20250508 110100 36367330 3075 3075 3075 3075 300
538 20250508 110000 35444830 3075 3075 3075 3075 1
539 20250508 105900 35441755 3075 3075 3075 3075 0
540 20250508 105800 35441755 3075 3075 3075 3075 0
541 20250508 105700 35441755 3075 3075 3075 3075 1
542 20250508 105600 35438680 3065 3065 3065 3065 108
543 20250508 105500 35107660 3075 3075 3075 3075 29
544 20250508 105400 35018485 3075 3075 3075 3075 0
545 20250508 105300 35018485 3075 3075 3075 3075 1
546 20250508 105200 35015410 3075 3075 3075 3075 0
547 20250508 105100 35015410 3075 3075 3075 3075 101
548 20250508 105000 34704835 3075 3075 3075 3075 0
549 20250508 104900 34704835 3075 3075 3075 3075 1
550 20250508 104800 34701760 3075 3075 3075 3075 0
551 20250508 104700 34701760 3075 3075 3075 3075 0
552 20250508 104600 34701760 3075 3075 3075 3075 1
553 20250508 104500 34698685 3075 3075 3075 3075 0
554 20250508 104400 34698685 3075 3075 3075 3075 1
555 20250508 104300 34695610 3075 3075 3075 3075 0
556 20250508 104200 34695610 3075 3075 3075 3075 1
557 20250508 104100 34692535 3070 3070 3070 3070 0
558 20250508 104000 34692535 3070 3075 3075 3065 40
559 20250508 103900 34569760 3080 3080 3080 3080 2
560 20250508 103800 34563600 3080 3080 3080 3080 0
561 20250508 103700 34563600 3080 3080 3080 3080 1
562 20250508 103600 34560520 3080 3080 3080 3080 0
563 20250508 103500 34560520 3080 3080 3080 3080 1
564 20250508 103400 34557440 3080 3080 3080 3080 0
565 20250508 103300 34557440 3080 3080 3080 3080 1
566 20250508 103200 34554360 3080 3080 3080 3080 0
567 20250508 103100 34554360 3080 3080 3080 3080 1
568 20250508 103000 34551280 3080 3080 3080 3080 0
569 20250508 102900 34551280 3080 3080 3080 3080 0
570 20250508 102800 34551280 3080 3080 3080 3080 1
571 20250508 102700 34548200 3085 3085 3085 3085 0
572 20250508 102600 34548200 3085 3085 3085 3085 1
573 20250508 102500 34545115 3085 3085 3085 3085 0
574 20250508 102400 34545115 3085 3085 3085 3085 1
575 20250508 102300 34542030 3085 3085 3085 3085 0
576 20250508 102200 34542030 3085 3085 3085 3085 1
577 20250508 102100 34538945 3065 3065 3065 3065 0
578 20250508 102000 34538945 3065 3085 3085 3065 6
579 20250508 101900 34520535 3085 3085 3085 3085 0
580 20250508 101800 34520535 3085 3085 3085 3085 97
581 20250508 101700 34221290 3085 3085 3085 3085 1
582 20250508 101600 34218205 3085 3085 3085 3085 0
583 20250508 101500 34218205 3085 3085 3085 3085 1
584 20250508 101400 34215120 3085 3085 3085 3085 0
585 20250508 101300 34215120 3085 3085 3085 3085 6
586 20250508 101200 34196610 3065 3065 3065 3065 0
587 20250508 101100 34196610 3065 3085 3085 3065 3
588 20250508 101000 34187390 3085 3085 3085 3085 0
589 20250508 100900 34187390 3085 3085 3085 3085 0
590 20250508 100800 34187390 3085 3085 3085 3070 3
591 20250508 100700 34178150 3065 3065 3065 3065 0
592 20250508 100600 34178150 3065 3085 3085 3065 739
593 20250508 100500 31913075 3085 3085 3085 3085 0
594 20250508 100400 31913075 3085 3085 3085 3085 1
595 20250508 100300 31909990 3075 3075 3075 3075 0
596 20250508 100200 31909990 3075 3085 3085 3075 136
597 20250508 100100 31491780 3085 3080 3085 3080 4
598 20250508 100000 31479450 3075 3075 3075 3075 229
599 20250508 095900 30775275 3075 3075 3075 3075 1
600 20250508 095800 30772200 3075 3075 3075 3075 0
601 20250508 095700 30772200 3075 3085 3085 3075 147
602 20250508 095600 30320165 3090 3090 3090 3090 0
603 20250508 095500 30320165 3090 3090 3090 3090 1
604 20250508 095400 30317075 3075 3075 3075 3075 0
605 20250508 095300 30317075 3075 3090 3090 3075 43
606 20250508 095200 30184775 3075 3075 3075 3065 482
607 20250508 095100 28704605 3075 3090 3090 3075 98
608 20250508 095000 28403240 3075 3075 3075 3075 1
609 20250508 094900 28400165 3090 3090 3090 3090 0
610 20250508 094800 28400165 3090 3090 3090 3090 1
611 20250508 094700 28397075 3075 3075 3075 3075 0
612 20250508 094600 28397075 3075 3095 3095 3075 350
613 20250508 094500 27320795 3080 3095 3095 3080 11
614 20250508 094400 27286900 3095 3095 3095 3095 3
615 20250508 094300 27277615 3095 3080 3095 3080 2
616 20250508 094200 27271440 3080 3100 3100 3080 160
617 20250508 094100 26778575 3100 3100 3100 3100 0
618 20250508 094000 26778575 3100 3100 3100 3100 0
619 20250508 093900 26778575 3100 3100 3100 3100 2
620 20250508 093800 26772375 3100 3100 3100 3100 0
621 20250508 093700 26772375 3100 3100 3100 3100 1
622 20250508 093600 26769275 3100 3100 3100 3100 0
623 20250508 093500 26769275 3100 3100 3100 3100 1
624 20250508 093400 26766175 3100 3100 3100 3100 0
625 20250508 093300 26766175 3100 3100 3100 3100 401
626 20250508 093200 25523075 3100 3100 3100 3100 0
627 20250508 093100 25523075 3100 3100 3100 3100 1
628 20250508 093000 25519975 3070 3100 3100 3070 7
629 20250508 092900 25498305 3095 3095 3095 3095 0
630 20250508 092800 25498305 3095 3095 3100 3095 1834
631 20250508 092700 19821830 3075 3080 3080 3075 676
632 20250508 092600 17739755 3095 3095 3095 3095 2
633 20250508 092500 17733565 3095 3095 3095 3095 0
634 20250508 092400 17733565 3095 3090 3095 3090 68
635 20250508 092300 17523415 3090 3090 3090 3090 0
636 20250508 092200 17523415 3090 3090 3090 3090 2
637 20250508 092100 17517235 3080 3085 3085 3080 163
638 20250508 092000 17015185 3095 3095 3095 3095 0
639 20250508 091900 17015185 3095 3095 3095 3095 1
640 20250508 091800 17012090 3095 3095 3095 3095 569
641 20250508 091700 15251035 3095 3095 3095 3095 1
642 20250508 091600 15247940 3095 3095 3095 3095 0
643 20250508 091500 15247940 3095 3095 3095 3080 180
644 20250508 091400 14693495 3095 3095 3095 3095 0
645 20250508 091300 14693495 3095 3095 3095 3095 1
646 20250508 091200 14690400 3090 3090 3090 3090 0
647 20250508 091100 14690400 3090 3090 3090 3090 4
648 20250508 091000 14678040 3095 3095 3095 3090 16
649 20250508 090900 14628580 3085 3085 3085 3085 20
650 20250508 090800 14566880 3095 3095 3095 3095 28
651 20250508 090700 14480220 3095 3095 3095 3095 253
652 20250508 090600 13697185 3095 3065 3095 3065 123
653 20250508 090500 13316535 3065 3080 3080 3065 1511
654 20250508 090400 8670345 3095 3095 3095 3080 7
655 20250508 090300 8648725 3075 3075 3075 3075 1058
656 20250508 090200 5395375 3075 3080 3080 3075 800
657 20250508 090100 2934535 3100 3100 3100 3100 124
658 20250508 090000 2550135 3080 3095 3100 3080 825