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

668
126880/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,668 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,200600,120923967,4165,4165,4165,4165,1840
20250508,200500,120923967,4165,4165,4165,4165,0
20250508,200400,120923967,4165,4165,4165,4165,0
20250508,200300,120923967,4165,4165,4165,4165,0
20250508,200200,120923967,4165,4165,4165,4165,0
20250508,200100,120923967,4165,4165,4165,4165,0
20250508,200000,120923967,4165,4165,4165,4165,0
20250508,195900,120923967,4165,4165,4165,4165,0
20250508,195800,120923967,4165,4165,4165,4165,0
20250508,195700,120923967,4165,4165,4165,4165,0
20250508,195600,120923967,4165,4165,4165,4165,0
20250508,195500,120923967,4165,4165,4165,4165,0
20250508,195400,120923967,4165,4165,4165,4165,0
20250508,195300,120923967,4165,4165,4165,4165,0
20250508,195200,120923967,4165,4165,4165,4165,0
20250508,195100,120923967,4165,4165,4165,4165,0
20250508,195000,120923967,4165,4165,4165,4165,0
20250508,194900,120923967,4165,4165,4165,4165,0
20250508,194800,120923967,4165,4165,4165,4165,0
20250508,194700,120923967,4165,4165,4165,4165,0
20250508,194600,120923967,4165,4165,4165,4165,0
20250508,194500,120923967,4165,4165,4165,4165,0
20250508,194400,120923967,4165,4165,4165,4165,0
20250508,194300,120923967,4165,4165,4165,4165,0
20250508,194200,120923967,4165,4165,4165,4165,0
20250508,194100,120923967,4165,4165,4165,4165,0
20250508,194000,120923967,4165,4165,4165,4165,0
20250508,193900,120923967,4165,4165,4165,4165,0
20250508,193800,120923967,4165,4165,4165,4165,0
20250508,193700,120923967,4165,4165,4165,4165,0
20250508,193600,120923967,4165,4165,4165,4165,1840
20250508,193500,120923967,4165,4165,4165,4165,0
20250508,193400,120923967,4165,4165,4165,4165,0
20250508,193300,120923967,4165,4165,4165,4165,0
20250508,193200,120923967,4165,4165,4165,4165,0
20250508,193100,120923967,4165,4165,4165,4165,0
20250508,193000,120923967,4165,4165,4165,4165,0
20250508,192900,120923967,4165,4165,4165,4165,0
20250508,192800,120923967,4165,4165,4165,4165,0
20250508,192700,120923967,4165,4165,4165,4165,0
20250508,192600,120923967,4165,4165,4165,4165,0
20250508,192500,120923967,4165,4165,4165,4165,0
20250508,192400,120923967,4165,4165,4165,4165,0
20250508,192300,120923967,4165,4165,4165,4165,0
20250508,192200,120923967,4165,4165,4165,4165,0
20250508,192100,120923967,4165,4165,4165,4165,0
20250508,192000,120923967,4165,4165,4165,4165,0
20250508,191900,120923967,4165,4165,4165,4165,0
20250508,191800,120923967,4165,4165,4165,4165,0
20250508,191700,120923967,4165,4165,4165,4165,0
20250508,191600,120923967,4165,4165,4165,4165,0
20250508,191500,120923967,4165,4165,4165,4165,0
20250508,191400,120923967,4165,4165,4165,4165,0
20250508,191300,120923967,4165,4165,4165,4165,0
20250508,191200,120923967,4165,4165,4165,4165,0
20250508,191100,120923967,4165,4165,4165,4165,0
20250508,191000,120923967,4165,4165,4165,4165,0
20250508,190900,120923967,4165,4165,4165,4165,0
20250508,190800,120923967,4165,4165,4165,4165,0
20250508,190700,120923967,4165,4165,4165,4165,0
20250508,190600,120923967,4165,4165,4165,4165,1840
20250508,190500,120923967,4165,4165,4165,4165,0
20250508,190400,120923967,4165,4165,4165,4165,0
20250508,190300,120923967,4165,4165,4165,4165,0
20250508,190200,120923967,4165,4165,4165,4165,0
20250508,190100,120923967,4165,4165,4165,4165,0
20250508,190000,120923967,4165,4165,4165,4165,0
20250508,185900,120923967,4165,4165,4165,4165,0
20250508,185800,120923967,4165,4165,4165,4165,0
20250508,185700,120923967,4165,4165,4165,4165,0
20250508,185600,120923967,4165,4165,4165,4165,0
20250508,185500,120923967,4165,4165,4165,4165,0
20250508,185400,120923967,4165,4165,4165,4165,0
20250508,185300,120923967,4165,4165,4165,4165,0
20250508,185200,120923967,4165,4165,4165,4165,0
20250508,185100,120923967,4165,4165,4165,4165,0
20250508,185000,120923967,4165,4165,4165,4165,0
20250508,184900,120923967,4165,4165,4165,4165,0
20250508,184800,120923967,4165,4165,4165,4165,0
20250508,184700,120923967,4165,4165,4165,4165,0
20250508,184600,120923967,4165,4165,4165,4165,0
20250508,184500,120923967,4165,4165,4165,4165,0
20250508,184400,120923967,4165,4165,4165,4165,0
20250508,184300,120923967,4165,4165,4165,4165,0
20250508,184200,120923967,4165,4165,4165,4165,0
20250508,184100,120923967,4165,4165,4165,4165,0
20250508,184000,120923967,4165,4165,4165,4165,0
20250508,183900,120923967,4165,4165,4165,4165,0
20250508,183800,120923967,4165,4165,4165,4165,0
20250508,183700,120923967,4165,4165,4165,4165,0
20250508,183600,120923967,4165,4165,4165,4165,1840
20250508,183500,120923967,4165,4165,4165,4165,0
20250508,183400,120923967,4165,4165,4165,4165,0
20250508,183300,120923967,4165,4165,4165,4165,0
20250508,183200,120923967,4165,4165,4165,4165,0
20250508,183100,120923967,4165,4165,4165,4165,0
20250508,183000,120923967,4165,4165,4165,4165,0
20250508,182900,120923967,4165,4165,4165,4165,0
20250508,182800,120923967,4165,4165,4165,4165,0
20250508,182700,120923967,4165,4165,4165,4165,0
20250508,182600,120923967,4165,4165,4165,4165,0
20250508,182500,120923967,4165,4165,4165,4165,0
20250508,182400,120923967,4165,4165,4165,4165,0
20250508,182300,120923967,4165,4165,4165,4165,0
20250508,182200,120923967,4165,4165,4165,4165,0
20250508,182100,120923967,4165,4165,4165,4165,0
20250508,182000,120923967,4165,4165,4165,4165,0
20250508,181900,120923967,4165,4165,4165,4165,0
20250508,181800,120923967,4165,4165,4165,4165,0
20250508,181700,120923967,4165,4165,4165,4165,0
20250508,181600,120923967,4165,4165,4165,4165,0
20250508,181500,120923967,4165,4165,4165,4165,0
20250508,181400,120923967,4165,4165,4165,4165,0
20250508,181300,120923967,4165,4165,4165,4165,0
20250508,181200,120923967,4165,4165,4165,4165,0
20250508,181100,120923967,4165,4165,4165,4165,0
20250508,181000,120923967,4165,4165,4165,4165,0
20250508,180900,120923967,4165,4165,4165,4165,0
20250508,180800,120923967,4165,4165,4165,4165,0
20250508,180700,120923967,4165,4165,4165,4165,0
20250508,180600,120923967,4165,4165,4165,4165,1840
20250508,180500,120923967,4165,4165,4165,4165,0
20250508,180400,120923967,4165,4165,4165,4165,0
20250508,180300,120923967,4165,4165,4165,4165,0
20250508,180200,120923967,4165,4165,4165,4165,0
20250508,180100,120923967,4165,4165,4165,4165,0
20250508,180000,120923967,4165,4165,4165,4165,0
20250508,175900,120923967,4165,4165,4165,4165,0
20250508,175800,120923967,4165,4165,4165,4165,0
20250508,175700,120923967,4165,4165,4165,4165,0
20250508,175600,120923967,4165,4165,4165,4165,0
20250508,175500,120923967,4165,4165,4165,4165,0
20250508,175400,120923967,4165,4165,4165,4165,0
20250508,175300,120923967,4165,4165,4165,4165,0
20250508,175200,120923967,4165,4165,4165,4165,0
20250508,175100,120923967,4165,4165,4165,4165,0
20250508,175000,120923967,4165,4165,4165,4165,0
20250508,174900,120923967,4165,4165,4165,4165,0
20250508,174800,120923967,4165,4165,4165,4165,0
20250508,174700,120923967,4165,4165,4165,4165,0
20250508,174600,120923967,4165,4165,4165,4165,0
20250508,174500,120923967,4165,4165,4165,4165,0
20250508,174400,120923967,4165,4165,4165,4165,0
20250508,174300,120923967,4165,4165,4165,4165,0
20250508,174200,120923967,4165,4165,4165,4165,0
20250508,174100,120923967,4165,4165,4165,4165,0
20250508,174000,120923967,4165,4165,4165,4165,0
20250508,173900,120923967,4165,4165,4165,4165,0
20250508,173800,120923967,4165,4165,4165,4165,0
20250508,173700,120923967,4165,4165,4165,4165,0
20250508,173600,120923967,4165,4165,4165,4165,1840
20250508,173500,120923967,4165,4165,4165,4165,0
20250508,173400,120923967,4165,4165,4165,4165,0
20250508,173300,120923967,4165,4165,4165,4165,0
20250508,173200,120923967,4165,4165,4165,4165,0
20250508,173100,120923967,4165,4165,4165,4165,0
20250508,173000,120923967,4165,4165,4165,4165,0
20250508,172900,120923967,4165,4165,4165,4165,0
20250508,172800,120923967,4165,4165,4165,4165,0
20250508,172700,120923967,4165,4165,4165,4165,0
20250508,172600,120923967,4165,4165,4165,4165,0
20250508,172500,120923967,4165,4165,4165,4165,0
20250508,172400,120923967,4165,4165,4165,4165,0
20250508,172300,120923967,4165,4165,4165,4165,0
20250508,172200,120923967,4165,4165,4165,4165,0
20250508,172100,120923967,4165,4165,4165,4165,0
20250508,172000,120923967,4165,4165,4165,4165,0
20250508,171900,120923967,4165,4165,4165,4165,0
20250508,171800,120923967,4165,4165,4165,4165,0
20250508,171700,120923967,4165,4165,4165,4165,0
20250508,171600,120923967,4165,4165,4165,4165,0
20250508,171500,120923967,4165,4165,4165,4165,0
20250508,171400,120923967,4165,4165,4165,4165,0
20250508,171300,120923967,4165,4165,4165,4165,0
20250508,171200,120923967,4165,4165,4165,4165,0
20250508,171100,120923967,4165,4165,4165,4165,0
20250508,171000,120923967,4165,4165,4165,4165,0
20250508,170900,120923967,4165,4165,4165,4165,0
20250508,170800,120923967,4165,4165,4165,4165,0
20250508,170700,120923967,4165,4165,4165,4165,0
20250508,170600,120923967,4165,4165,4165,4165,1840
20250508,170500,120923967,4165,4165,4165,4165,0
20250508,170400,120923967,4165,4165,4165,4165,0
20250508,170300,120923967,4165,4165,4165,4165,0
20250508,170200,120923967,4165,4165,4165,4165,0
20250508,170100,120923967,4165,4165,4165,4165,0
20250508,170000,120923967,4165,4165,4165,4165,0
20250508,165900,120923967,4165,4165,4165,4165,0
20250508,165800,120923967,4165,4165,4165,4165,0
20250508,165700,120923967,4165,4165,4165,4165,0
20250508,165600,120923967,4165,4165,4165,4165,0
20250508,165500,120923967,4165,4165,4165,4165,0
20250508,165400,120923967,4165,4165,4165,4165,0
20250508,165300,120923967,4165,4165,4165,4165,0
20250508,165200,120923967,4165,4165,4165,4165,0
20250508,165100,120923967,4165,4165,4165,4165,0
20250508,165000,120923967,4165,4165,4165,4165,0
20250508,164900,120923967,4165,4165,4165,4165,0
20250508,164800,120923967,4165,4165,4165,4165,0
20250508,164700,120923967,4165,4165,4165,4165,0
20250508,164600,120923967,4165,4165,4165,4165,0
20250508,164500,120923967,4165,4165,4165,4165,0
20250508,164400,120923967,4165,4165,4165,4165,0
20250508,164300,120923967,4165,4165,4165,4165,0
20250508,164200,120923967,4165,4165,4165,4165,0
20250508,164100,120923967,4165,4165,4165,4165,0
20250508,164000,120923967,4165,4165,4165,4165,0
20250508,163900,120923967,4165,4165,4165,4165,0
20250508,163800,120923967,4165,4165,4165,4165,0
20250508,163700,120923967,4165,4165,4165,4165,0
20250508,163600,120923967,4165,4165,4165,4165,1840
20250508,163500,120923967,4165,4165,4165,4165,0
20250508,163400,120923967,4165,4165,4165,4165,0
20250508,163300,120923967,4165,4165,4165,4165,0
20250508,163200,120923967,4165,4165,4165,4165,0
20250508,163100,120923967,4165,4165,4165,4165,0
20250508,163000,120923967,4165,4165,4165,4165,0
20250508,162900,120923967,4165,4165,4165,4165,0
20250508,162800,120923967,4165,4165,4165,4165,0
20250508,162700,120923967,4165,4165,4165,4165,0
20250508,162600,120923967,4165,4165,4165,4165,0
20250508,162500,120923967,4165,4165,4165,4165,0
20250508,162400,120923967,4165,4165,4165,4165,0
20250508,162300,120923967,4165,4165,4165,4165,0
20250508,162200,120923967,4165,4165,4165,4165,0
20250508,162100,120923967,4165,4165,4165,4165,0
20250508,162000,120923967,4165,4165,4165,4165,0
20250508,161900,120923967,4165,4165,4165,4165,0
20250508,161800,120923967,4165,4165,4165,4165,0
20250508,161700,120923967,4165,4165,4165,4165,0
20250508,161600,120923967,4165,4165,4165,4165,0
20250508,161500,120923967,4165,4165,4165,4165,0
20250508,161400,120923967,4165,4165,4165,4165,0
20250508,161300,120923967,4165,4165,4165,4165,0
20250508,161200,120923967,4165,4165,4165,4165,0
20250508,161100,120923967,4165,4165,4165,4165,0
20250508,161000,120923967,4165,4165,4165,4165,0
20250508,160900,120923967,4165,4165,4165,4165,0
20250508,160800,120923967,4165,4165,4165,4165,0
20250508,160700,120923967,4165,4165,4165,4165,0
20250508,160600,120923967,4165,4165,4165,4165,1840
20250508,160500,120923967,4165,4165,4165,4165,0
20250508,160400,120923967,4165,4165,4165,4165,0
20250508,160300,120923967,4165,4165,4165,4165,0
20250508,160200,120923967,4165,4165,4165,4165,0
20250508,160100,120923967,4165,4165,4165,4165,0
20250508,160000,120923967,4165,4165,4165,4165,0
20250508,155900,120923967,4165,4165,4165,4165,0
20250508,155800,120923967,4165,4165,4165,4165,0
20250508,155700,120923967,4165,4165,4165,4165,0
20250508,155600,120923967,4165,4165,4165,4165,0
20250508,155500,120923967,4165,4165,4165,4165,0
20250508,155400,120923967,4165,4165,4165,4165,0
20250508,155300,120923967,4165,4165,4165,4165,0
20250508,155200,120923967,4165,4165,4165,4165,0
20250508,155100,120923967,4165,4165,4165,4165,0
20250508,155000,120923967,4165,4165,4165,4165,0
20250508,154900,120923967,4165,4165,4165,4165,0
20250508,154800,120923967,4165,4165,4165,4165,0
20250508,154700,120923967,4165,4165,4165,4165,0
20250508,154600,120923967,4165,4165,4165,4165,0
20250508,154500,120923967,4165,4165,4165,4165,0
20250508,154400,120923967,4165,4165,4165,4165,0
20250508,154300,120923967,4165,4165,4165,4165,0
20250508,154200,120923967,4165,4165,4165,4165,0
20250508,154100,120923967,4165,4165,4165,4165,0
20250508,154000,120923967,4165,4165,4165,4165,0
20250508,153900,120923967,4165,4165,4165,4165,0
20250508,153800,120923967,4165,4165,4165,4165,0
20250508,153700,120923967,4165,4165,4165,4165,0
20250508,153600,120923967,4165,4165,4165,4165,1840
20250508,153500,120923967,4165,4165,4165,4165,0
20250508,153400,120923967,4165,4165,4165,4165,0
20250508,153300,120923967,4165,4165,4165,4165,0
20250508,153200,120923967,4165,4165,4165,4165,0
20250508,153100,120923967,4165,4165,4165,4165,0
20250508,153000,120923967,4165,4165,4165,4165,1840
20250508,152900,113260367,4190,4190,4190,4190,0
20250508,152800,113260367,4190,4190,4190,4190,0
20250508,152700,113260367,4190,4190,4190,4190,0
20250508,152600,113260367,4190,4190,4190,4190,0
20250508,152500,113260367,4190,4190,4190,4190,0
20250508,152400,113260367,4190,4190,4190,4190,0
20250508,152300,113260367,4190,4190,4190,4190,0
20250508,152200,113260367,4190,4190,4190,4190,0
20250508,152100,113260367,4190,4190,4190,4190,0
20250508,152000,113260367,4190,4190,4190,4190,0
20250508,151900,113260367,4190,4190,4190,4190,8
20250508,151800,113226847,4165,4165,4165,4165,23
20250508,151700,113131052,4165,4165,4165,4165,0
20250508,151600,113131052,4165,4170,4170,4165,84
20250508,151500,112781157,4205,4180,4210,4170,257
20250508,151400,111706642,4175,4175,4175,4175,0
20250508,151300,111706642,4175,4175,4175,4175,4
20250508,151200,111689942,4205,4205,4205,4205,0
20250508,151100,111689942,4205,4205,4205,4205,0
20250508,151000,111689942,4205,4205,4205,4205,0
20250508,150900,111689942,4205,4205,4205,4205,14
20250508,150800,111631072,4205,4205,4205,4205,0
20250508,150700,111631072,4205,4205,4205,4205,0
20250508,150600,111631072,4205,4205,4205,4205,12
20250508,150500,111580612,4180,4180,4180,4180,31
20250508,150400,111451032,4210,4210,4210,4210,0
20250508,150300,111451032,4210,4210,4210,4210,0
20250508,150200,111451032,4210,4210,4210,4210,0
20250508,150100,111451032,4210,4210,4210,4210,0
20250508,150000,111451032,4210,4210,4210,4210,1
20250508,145900,111446822,4210,4205,4210,4205,55
20250508,145800,111215332,4210,4210,4210,4210,0
20250508,145700,111215332,4210,4200,4210,4200,46
20250508,145600,111021682,4180,4180,4180,4180,0
20250508,145500,111021682,4180,4180,4180,4180,1
20250508,145400,111017502,4205,4205,4205,4205,19
20250508,145300,110937607,4210,4210,4215,4210,44
20250508,145200,110752187,4215,4205,4215,4205,757
20250508,145100,107565657,4210,4210,4210,4210,0
20250508,145000,107565657,4210,4210,4210,4210,0
20250508,144900,107565657,4210,4205,4210,4205,600
20250508,144800,105042162,4180,4180,4180,4180,0
20250508,144700,105042162,4180,4180,4180,4180,0
20250508,144600,105042162,4180,4180,4180,4180,1
20250508,144500,105037982,4205,4205,4205,4205,3
20250508,144400,105025367,4205,4205,4205,4205,0
20250508,144300,105025367,4205,4205,4205,4205,0
20250508,144200,105025367,4205,4205,4205,4205,0
20250508,144100,105025367,4205,4205,4205,4205,0
20250508,144000,105025367,4205,4205,4205,4205,80
20250508,143900,104688967,4210,4210,4210,4210,0
20250508,143800,104688967,4210,4210,4210,4210,0
20250508,143700,104688967,4210,4190,4210,4190,400
20250508,143600,103008417,4185,4185,4185,4185,414
20250508,143500,101275827,4180,4180,4180,4180,22
20250508,143400,101183867,4165,4165,4165,4165,0
20250508,143300,101183867,4165,4165,4165,4165,0
20250508,143200,101183867,4165,4180,4180,4165,1500
20250508,143100,94930892,4190,4190,4190,4190,0
20250508,143000,94930892,4190,4190,4190,4190,11
20250508,142900,94884802,4190,4190,4190,4190,0
20250508,142800,94884802,4190,4190,4190,4190,0
20250508,142700,94884802,4190,4190,4190,4190,0
20250508,142600,94884802,4190,4190,4190,4190,8
20250508,142500,94851282,4195,4195,4195,4195,63
20250508,142400,94586997,4195,4195,4195,4195,736
20250508,142300,91499477,4195,4180,4195,4180,7
20250508,142200,91470172,4195,4195,4195,4195,0
20250508,142100,91470172,4195,4195,4195,4195,0
20250508,142000,91470172,4195,4195,4195,4195,16
20250508,141900,91403052,4180,4180,4180,4180,97
20250508,141800,90997592,4180,4180,4180,4180,0
20250508,141700,90997592,4180,4180,4180,4180,0
20250508,141600,90997592,4180,4180,4180,4180,0
20250508,141500,90997592,4180,4180,4180,4180,0
20250508,141400,90997592,4180,4180,4180,4180,0
20250508,141300,90997592,4180,4180,4180,4180,0
20250508,141200,90997592,4180,4180,4180,4180,0
20250508,141100,90997592,4180,4195,4195,4180,83
20250508,141000,90649902,4195,4195,4195,4195,1
20250508,140900,90645707,4195,4195,4195,4195,5
20250508,140800,90624732,4195,4195,4195,4195,0
20250508,140700,90624732,4195,4195,4195,4195,4
20250508,140600,90607952,4195,4195,4195,4195,0
20250508,140500,90607952,4195,4195,4195,4195,0
20250508,140400,90607952,4195,4195,4195,4195,0
20250508,140300,90607952,4195,4195,4195,4195,0
20250508,140200,90607952,4195,4185,4195,4180,496
20250508,140100,88534487,4180,4180,4180,4180,0
20250508,140000,88534487,4180,4180,4180,4180,0
20250508,135900,88534487,4180,4180,4180,4180,0
20250508,135800,88534487,4180,4180,4180,4180,523
20250508,135700,86348347,4195,4195,4195,4195,30
20250508,135600,86222497,4195,4195,4195,4195,30
20250508,135500,86096647,4195,4195,4195,4195,0
20250508,135400,86096647,4195,4195,4195,4195,0
20250508,135300,86096647,4195,4195,4195,4195,0
20250508,135200,86096647,4195,4195,4195,4195,0
20250508,135100,86096647,4195,4195,4195,4195,0
20250508,135000,86096647,4195,4195,4195,4195,0
20250508,134900,86096647,4195,4195,4195,4195,0
20250508,134800,86096647,4195,4195,4195,4195,0
20250508,134700,86096647,4195,4195,4195,4195,0
20250508,134600,86096647,4195,4195,4195,4195,50
20250508,134500,85886897,4195,4195,4195,4195,0
20250508,134400,85886897,4195,4195,4195,4195,0
20250508,134300,85886897,4195,4195,4195,4195,0
20250508,134200,85886897,4195,4195,4195,4195,4
20250508,134100,85870117,4195,4195,4195,4180,283
20250508,134000,84687057,4195,4195,4195,4195,0
20250508,133900,84687057,4195,4195,4195,4195,1
20250508,133800,84682862,4200,4200,4200,4200,0
20250508,133700,84682862,4200,4200,4200,4200,0
20250508,133600,84682862,4200,4200,4200,4200,4
20250508,133500,84666062,4190,4190,4190,4190,4
20250508,133400,84649302,4200,4200,4200,4200,0
20250508,133300,84649302,4200,4200,4200,4200,0
20250508,133200,84649302,4200,4200,4200,4200,4
20250508,133100,84632502,4195,4195,4195,4195,0
20250508,133000,84632502,4195,4195,4195,4195,0
20250508,132900,84632502,4195,4195,4195,4195,0
20250508,132800,84632502,4195,4195,4195,4195,0
20250508,132700,84632502,4195,4195,4195,4195,0
20250508,132600,84632502,4195,4190,4195,4190,86
20250508,132500,84271737,4195,4195,4195,4195,5
20250508,132400,84250762,4195,4195,4195,4195,210
20250508,132300,83369812,4195,4195,4195,4195,0
20250508,132200,83369812,4195,4195,4195,4195,1
20250508,132100,83365617,4195,4195,4195,4195,2
20250508,132000,83357227,4170,4175,4175,4170,62
20250508,131900,83098677,4195,4195,4195,4195,0
20250508,131800,83098677,4195,4195,4195,4195,0
20250508,131700,83098677,4195,4195,4195,4195,0
20250508,131600,83098677,4195,4195,4195,4195,0
20250508,131500,83098677,4195,4195,4195,4195,0
20250508,131400,83098677,4195,4190,4195,4190,150
20250508,131300,82469437,4195,4195,4195,4195,0
20250508,131200,82469437,4195,4195,4195,4195,0
20250508,131100,82469437,4195,4195,4195,4195,0
20250508,131000,82469437,4195,4195,4195,4195,0
20250508,130900,82469437,4195,4195,4195,4195,0
20250508,130800,82469437,4195,4195,4195,4195,3
20250508,130700,82456852,4195,4195,4195,4195,0
20250508,130600,82456852,4195,4195,4195,4195,0
20250508,130500,82456852,4195,4195,4195,4195,0
20250508,130400,82456852,4195,4195,4195,4195,0
20250508,130300,82456852,4195,4195,4195,4195,0
20250508,130200,82456852,4195,4195,4195,4195,0
20250508,130100,82456852,4195,4180,4195,4180,7
20250508,130000,82427512,4165,4165,4165,4165,0
20250508,125900,82427512,4165,4165,4165,4165,1000
20250508,125800,78262512,4165,4165,4165,4165,0
20250508,125700,78262512,4165,4165,4165,4165,0
20250508,125600,78262512,4165,4165,4165,4165,0
20250508,125500,78262512,4165,4165,4165,4165,0
20250508,125400,78262512,4165,4165,4165,4165,0
20250508,125300,78262512,4165,4165,4165,4165,126
20250508,125200,77737722,4165,4165,4165,4165,0
20250508,125100,77737722,4165,4170,4170,4165,400
20250508,125000,76071717,4170,4170,4170,4170,1000
20250508,124900,71901717,4175,4175,4175,4175,6
20250508,124800,71876667,4175,4175,4175,4175,0
20250508,124700,71876667,4175,4175,4175,4175,0
20250508,124600,71876667,4175,4175,4175,4175,0
20250508,124500,71876667,4175,4175,4175,4175,0
20250508,124400,71876667,4175,4175,4175,4175,0
20250508,124300,71876667,4175,4175,4175,4175,1
20250508,124200,71872492,4175,4175,4175,4175,0
20250508,124100,71872492,4175,4175,4175,4175,0
20250508,124000,71872492,4175,4175,4175,4175,0
20250508,123900,71872492,4175,4175,4175,4175,0
20250508,123800,71872492,4175,4175,4175,4175,0
20250508,123700,71872492,4175,4175,4175,4175,0
20250508,123600,71872492,4175,4175,4175,4175,1
20250508,123500,71868317,4175,4175,4175,4175,0
20250508,123400,71868317,4175,4170,4175,4165,404
20250508,123300,70185592,4175,4175,4175,4175,0
20250508,123200,70185592,4175,4175,4175,4175,0
20250508,123100,70185592,4175,4175,4175,4175,0
20250508,123000,70185592,4175,4175,4175,4175,100
20250508,122900,69768092,4175,4175,4175,4175,0
20250508,122800,69768092,4175,4175,4175,4175,0
20250508,122700,69768092,4175,4175,4175,4175,1
20250508,122600,69763917,4175,4175,4175,4175,0
20250508,122500,69763917,4175,4175,4175,4175,0
20250508,122400,69763917,4175,4175,4175,4175,0
20250508,122300,69763917,4175,4175,4175,4175,0
20250508,122200,69763917,4175,4175,4175,4175,100
20250508,122100,69346417,4165,4165,4165,4165,0
20250508,122000,69346417,4165,4165,4165,4165,12
20250508,121900,69296437,4165,4165,4165,4165,0
20250508,121800,69296437,4165,4165,4165,4165,0
20250508,121700,69296437,4165,4170,4170,4165,588
20250508,121600,66846332,4175,4175,4175,4175,0
20250508,121500,66846332,4175,4175,4175,4175,20
20250508,121400,66762832,4175,4175,4175,4175,0
20250508,121300,66762832,4175,4175,4175,4175,0
20250508,121200,66762832,4175,4175,4175,4175,0
20250508,121100,66762832,4175,4175,4175,4175,60
20250508,121000,66512332,4175,4175,4175,4175,0
20250508,120900,66512332,4175,4175,4175,4175,0
20250508,120800,66512332,4175,4175,4175,4175,0
20250508,120700,66512332,4175,4180,4180,4175,310
20250508,120600,65218032,4177,4177,4177,4170,22
20250508,120500,65126145,4165,4165,4165,4165,0
20250508,120400,65126145,4165,4165,4165,4165,0
20250508,120300,65126145,4165,4165,4165,4165,0
20250508,120200,65126145,4165,4165,4165,4165,0
20250508,120100,65126145,4165,4165,4165,4165,0
20250508,120000,65126145,4165,4165,4165,4165,0
20250508,115900,65126145,4165,4165,4165,4165,0
20250508,115800,65126145,4165,4165,4165,4165,0
20250508,115700,65126145,4165,4165,4165,4165,0
20250508,115600,65126145,4165,4165,4165,4165,0
20250508,115500,65126145,4165,4170,4170,4165,354
20250508,115400,63651485,4165,4165,4165,4165,0
20250508,115300,63651485,4165,4165,4165,4165,0
20250508,115200,63651485,4165,4165,4165,4165,0
20250508,115100,63651485,4165,4165,4165,4165,0
20250508,115000,63651485,4165,4165,4165,4165,70
20250508,114900,63359935,4170,4170,4170,4170,0
20250508,114800,63359935,4170,4170,4170,4170,10
20250508,114700,63318235,4170,4170,4170,4170,1
20250508,114600,63314065,4170,4170,4170,4170,1
20250508,114500,63309895,4170,4170,4170,4170,0
20250508,114400,63309895,4170,4170,4170,4170,1065
20250508,114300,58868845,4200,4200,4200,4200,0
20250508,114200,58868845,4200,4200,4200,4200,0
20250508,114100,58868845,4200,4200,4200,4200,0
20250508,114000,58868845,4200,4200,4200,4200,5
20250508,113900,58847845,4200,4200,4200,4200,0
20250508,113800,58847845,4200,4200,4200,4200,59
20250508,113700,58600045,4200,4200,4200,4200,29
20250508,113600,58478245,4205,4205,4205,4205,0
20250508,113500,58478245,4205,4205,4205,4205,0
20250508,113400,58478245,4205,4205,4205,4205,0
20250508,113300,58478245,4205,4205,4205,4205,0
20250508,113200,58478245,4205,4205,4205,4205,0
20250508,113100,58478245,4205,4205,4205,4205,0
20250508,113000,58478245,4205,4205,4205,4205,0
20250508,112900,58478245,4205,4205,4205,4205,0
20250508,112800,58478245,4205,4205,4205,4205,40
20250508,112700,58310045,4210,4190,4210,4190,241
20250508,112600,57298380,4190,4190,4190,4190,0
20250508,112500,57298380,4190,4190,4190,4190,0
20250508,112400,57298380,4190,4190,4190,4190,2
20250508,112300,57290000,4190,4190,4190,4190,1
20250508,112200,57285810,4175,4175,4175,4175,0
20250508,112100,57285810,4175,4175,4175,4175,50
20250508,112000,57077060,4175,4175,4175,4175,20
20250508,111900,56993560,4175,4175,4175,4175,0
20250508,111800,56993560,4175,4175,4175,4175,23
20250508,111700,56897535,4165,4165,4165,4165,68
20250508,111600,56614315,4165,4165,4185,4165,936
20250508,111500,52715855,4185,4185,4185,4185,0
20250508,111400,52715855,4185,4185,4185,4185,607
20250508,111300,50175560,4185,4185,4185,4185,0
20250508,111200,50175560,4185,4185,4185,4185,0
20250508,111100,50175560,4185,4185,4185,4170,595
20250508,111000,47691000,4185,4185,4185,4185,3
20250508,110900,47678445,4175,4180,4180,4175,629
20250508,110800,45052170,4200,4200,4200,4200,0
20250508,110700,45052170,4200,4200,4200,4200,0
20250508,110600,45052170,4200,4200,4200,4200,0
20250508,110500,45052170,4200,4200,4200,4200,0
20250508,110400,45052170,4200,4200,4200,4200,0
20250508,110300,45052170,4200,4200,4200,4200,0
20250508,110200,45052170,4200,4200,4200,4200,0
20250508,110100,45052170,4200,4200,4200,4200,8
20250508,110000,45018570,4185,4185,4185,4185,0
20250508,105900,45018570,4185,4185,4185,4185,90
20250508,105800,44641920,4185,4185,4185,4185,4
20250508,105700,44625180,4185,4180,4185,4175,44
20250508,105600,44441315,4205,4205,4205,4205,0
20250508,105500,44441315,4205,4205,4205,4205,1
20250508,105400,44437110,4205,4205,4205,4205,12
20250508,105300,44386650,4180,4195,4195,4180,1012
20250508,105200,40153485,4210,4210,4210,4210,0
20250508,105100,40153485,4210,4210,4210,4210,0
20250508,105000,40153485,4210,4210,4210,4195,7
20250508,104900,40124030,4195,4195,4195,4195,11
20250508,104800,40077885,4210,4210,4210,4210,0
20250508,104700,40077885,4210,4210,4210,4210,0
20250508,104600,40077885,4210,4190,4210,4190,107
20250508,104500,39629395,4190,4190,4190,4190,5
20250508,104400,39608445,4210,4210,4210,4210,0
20250508,104300,39608445,4210,4205,4210,4205,162
20250508,104200,38927210,4190,4190,4190,4190,0
20250508,104100,38927210,4190,4190,4190,4190,0
20250508,104000,38927210,4190,4190,4190,4190,0
20250508,103900,38927210,4190,4190,4190,4190,0
20250508,103800,38927210,4190,4190,4190,4190,0
20250508,103700,38927210,4190,4190,4190,4190,180
20250508,103600,38173010,4190,4205,4205,4190,112
20250508,103500,37703565,4190,4190,4190,4190,0
20250508,103400,37703565,4190,4190,4190,4190,0
20250508,103300,37703565,4190,4190,4190,4190,173
20250508,103200,36978695,4200,4200,4200,4200,0
20250508,103100,36978695,4200,4200,4200,4200,0
20250508,103000,36978695,4200,4200,4200,4200,0
20250508,102900,36978695,4200,4200,4200,4200,0
20250508,102800,36978695,4200,4200,4200,4200,0
20250508,102700,36978695,4200,4200,4200,4200,200
20250508,102600,36138695,4200,4200,4200,4200,0
20250508,102500,36138695,4200,4200,4200,4200,0
20250508,102400,36138695,4200,4200,4200,4200,41
20250508,102300,35966495,4185,4185,4185,4185,0
20250508,102200,35966495,4185,4195,4195,4185,91
20250508,102100,35585460,4205,4195,4205,4195,209
20250508,102000,34708075,4195,4195,4195,4195,0
20250508,101900,34708075,4195,4195,4195,4195,4
20250508,101800,34691295,4195,4195,4195,4195,4
20250508,101700,34674515,4185,4185,4185,4185,0
20250508,101600,34674515,4185,4185,4185,4185,0
20250508,101500,34674515,4185,4185,4185,4185,0
20250508,101400,34674515,4185,4185,4185,4185,123
20250508,101300,34159760,4185,4180,4185,4180,68
20250508,101200,33875500,4180,4185,4185,4180,250
20250508,101100,32829500,4185,4185,4185,4185,100
20250508,101000,32411000,4185,4185,4185,4180,1101
20250508,100900,27806190,4185,4185,4185,4185,302
20250508,100800,26542320,4185,4185,4185,4185,101
20250508,100700,26119635,4185,4185,4185,4185,5
20250508,100600,26098710,4185,4185,4185,4185,0
20250508,100500,26098710,4185,4185,4185,4185,0
20250508,100400,26098710,4185,4185,4185,4185,9
20250508,100300,26061045,4185,4185,4185,4185,2
20250508,100200,26052675,4185,4185,4185,4185,0
20250508,100100,26052675,4185,4185,4185,4185,1
20250508,100000,26048490,4180,4185,4185,4180,10
20250508,095900,26006680,4185,4185,4185,4185,10
20250508,095800,25964830,4185,4185,4185,4185,10
20250508,095700,25922980,4185,4185,4185,4180,468
20250508,095600,23965555,4185,4185,4185,4185,1
20250508,095500,23961370,4185,4195,4195,4185,594
20250508,095400,21472570,4210,4210,4210,4210,0
20250508,095300,21472570,4210,4210,4210,4210,0
20250508,095200,21472570,4210,4210,4210,4210,4
20250508,095100,21455730,4195,4195,4195,4195,0
20250508,095000,21455730,4195,4195,4195,4195,0
20250508,094900,21455730,4195,4195,4195,4195,0
20250508,094800,21455730,4195,4195,4195,4195,0
20250508,094700,21455730,4195,4195,4195,4195,38
20250508,094600,21296320,4200,4200,4200,4200,10
20250508,094500,21254320,4210,4205,4210,4200,208
20250508,094400,20379660,4210,4210,4210,4210,0
20250508,094300,20379660,4210,4210,4210,4210,16
20250508,094200,20312300,4210,4200,4210,4200,5
20250508,094100,20291260,4200,4205,4205,4200,19
20250508,094000,20211435,4210,4210,4210,4210,1
20250508,093900,20207225,4195,4195,4195,4195,0
20250508,093800,20207225,4195,4195,4195,4195,0
20250508,093700,20207225,4195,4205,4205,4195,20
20250508,093600,20123225,4210,4210,4210,4210,0
20250508,093500,20123225,4210,4210,4210,4210,0
20250508,093400,20123225,4210,4210,4210,4210,0
20250508,093300,20123225,4210,4210,4210,4210,2
20250508,093200,20114805,4210,4200,4210,4200,62
20250508,093100,19854070,4200,4200,4200,4200,4
20250508,093000,19837270,4195,4205,4205,4195,614
20250508,092900,17258575,4205,4205,4205,4205,0
20250508,092800,17258575,4205,4205,4205,4205,0
20250508,092700,17258575,4205,4205,4205,4205,13
20250508,092600,17203910,4205,4210,4210,4205,125
20250508,092500,16678185,4210,4210,4210,4210,0
20250508,092400,16678185,4210,4210,4210,4205,106
20250508,092300,16231950,4210,4210,4210,4210,5
20250508,092200,16210900,4210,4210,4210,4210,4
20250508,092100,16194060,4210,4210,4210,4210,0
20250508,092000,16194060,4210,4210,4210,4210,500
20250508,091900,14089060,4210,4210,4210,4210,0
20250508,091800,14089060,4210,4210,4210,4210,0
20250508,091700,14089060,4210,4210,4210,4210,0
20250508,091600,14089060,4210,4210,4210,4210,10
20250508,091500,14046960,4210,4210,4210,4200,10
20250508,091400,14004880,4195,4200,4200,4195,95
20250508,091300,13605950,4210,4210,4210,4210,0
20250508,091200,13605950,4210,4210,4210,4210,2
20250508,091100,13597530,4210,4210,4210,4210,5
20250508,091000,13576480,4210,4210,4210,4210,100
20250508,090900,13155480,4210,4225,4225,4210,98
20250508,090800,12742300,4230,4240,4240,4230,64
20250508,090700,12471340,4245,4212,4245,4210,2168
20250508,090600,3329665,4215,4212,4215,4212,178
20250508,090500,2579545,4215,4215,4215,4215,0
20250508,090400,2579545,4215,4205,4215,4200,122
20250508,090300,2066975,4200,4200,4200,4200,0
20250508,090200,2066975,4200,4210,4210,4195,192
20250508,090100,1260495,4220,4235,4235,4220,204
20250508,090000,398090,4235,4235,4235,4235,94
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 200600 120923967 4165 4165 4165 4165 1840
3 20250508 200500 120923967 4165 4165 4165 4165 0
4 20250508 200400 120923967 4165 4165 4165 4165 0
5 20250508 200300 120923967 4165 4165 4165 4165 0
6 20250508 200200 120923967 4165 4165 4165 4165 0
7 20250508 200100 120923967 4165 4165 4165 4165 0
8 20250508 200000 120923967 4165 4165 4165 4165 0
9 20250508 195900 120923967 4165 4165 4165 4165 0
10 20250508 195800 120923967 4165 4165 4165 4165 0
11 20250508 195700 120923967 4165 4165 4165 4165 0
12 20250508 195600 120923967 4165 4165 4165 4165 0
13 20250508 195500 120923967 4165 4165 4165 4165 0
14 20250508 195400 120923967 4165 4165 4165 4165 0
15 20250508 195300 120923967 4165 4165 4165 4165 0
16 20250508 195200 120923967 4165 4165 4165 4165 0
17 20250508 195100 120923967 4165 4165 4165 4165 0
18 20250508 195000 120923967 4165 4165 4165 4165 0
19 20250508 194900 120923967 4165 4165 4165 4165 0
20 20250508 194800 120923967 4165 4165 4165 4165 0
21 20250508 194700 120923967 4165 4165 4165 4165 0
22 20250508 194600 120923967 4165 4165 4165 4165 0
23 20250508 194500 120923967 4165 4165 4165 4165 0
24 20250508 194400 120923967 4165 4165 4165 4165 0
25 20250508 194300 120923967 4165 4165 4165 4165 0
26 20250508 194200 120923967 4165 4165 4165 4165 0
27 20250508 194100 120923967 4165 4165 4165 4165 0
28 20250508 194000 120923967 4165 4165 4165 4165 0
29 20250508 193900 120923967 4165 4165 4165 4165 0
30 20250508 193800 120923967 4165 4165 4165 4165 0
31 20250508 193700 120923967 4165 4165 4165 4165 0
32 20250508 193600 120923967 4165 4165 4165 4165 1840
33 20250508 193500 120923967 4165 4165 4165 4165 0
34 20250508 193400 120923967 4165 4165 4165 4165 0
35 20250508 193300 120923967 4165 4165 4165 4165 0
36 20250508 193200 120923967 4165 4165 4165 4165 0
37 20250508 193100 120923967 4165 4165 4165 4165 0
38 20250508 193000 120923967 4165 4165 4165 4165 0
39 20250508 192900 120923967 4165 4165 4165 4165 0
40 20250508 192800 120923967 4165 4165 4165 4165 0
41 20250508 192700 120923967 4165 4165 4165 4165 0
42 20250508 192600 120923967 4165 4165 4165 4165 0
43 20250508 192500 120923967 4165 4165 4165 4165 0
44 20250508 192400 120923967 4165 4165 4165 4165 0
45 20250508 192300 120923967 4165 4165 4165 4165 0
46 20250508 192200 120923967 4165 4165 4165 4165 0
47 20250508 192100 120923967 4165 4165 4165 4165 0
48 20250508 192000 120923967 4165 4165 4165 4165 0
49 20250508 191900 120923967 4165 4165 4165 4165 0
50 20250508 191800 120923967 4165 4165 4165 4165 0
51 20250508 191700 120923967 4165 4165 4165 4165 0
52 20250508 191600 120923967 4165 4165 4165 4165 0
53 20250508 191500 120923967 4165 4165 4165 4165 0
54 20250508 191400 120923967 4165 4165 4165 4165 0
55 20250508 191300 120923967 4165 4165 4165 4165 0
56 20250508 191200 120923967 4165 4165 4165 4165 0
57 20250508 191100 120923967 4165 4165 4165 4165 0
58 20250508 191000 120923967 4165 4165 4165 4165 0
59 20250508 190900 120923967 4165 4165 4165 4165 0
60 20250508 190800 120923967 4165 4165 4165 4165 0
61 20250508 190700 120923967 4165 4165 4165 4165 0
62 20250508 190600 120923967 4165 4165 4165 4165 1840
63 20250508 190500 120923967 4165 4165 4165 4165 0
64 20250508 190400 120923967 4165 4165 4165 4165 0
65 20250508 190300 120923967 4165 4165 4165 4165 0
66 20250508 190200 120923967 4165 4165 4165 4165 0
67 20250508 190100 120923967 4165 4165 4165 4165 0
68 20250508 190000 120923967 4165 4165 4165 4165 0
69 20250508 185900 120923967 4165 4165 4165 4165 0
70 20250508 185800 120923967 4165 4165 4165 4165 0
71 20250508 185700 120923967 4165 4165 4165 4165 0
72 20250508 185600 120923967 4165 4165 4165 4165 0
73 20250508 185500 120923967 4165 4165 4165 4165 0
74 20250508 185400 120923967 4165 4165 4165 4165 0
75 20250508 185300 120923967 4165 4165 4165 4165 0
76 20250508 185200 120923967 4165 4165 4165 4165 0
77 20250508 185100 120923967 4165 4165 4165 4165 0
78 20250508 185000 120923967 4165 4165 4165 4165 0
79 20250508 184900 120923967 4165 4165 4165 4165 0
80 20250508 184800 120923967 4165 4165 4165 4165 0
81 20250508 184700 120923967 4165 4165 4165 4165 0
82 20250508 184600 120923967 4165 4165 4165 4165 0
83 20250508 184500 120923967 4165 4165 4165 4165 0
84 20250508 184400 120923967 4165 4165 4165 4165 0
85 20250508 184300 120923967 4165 4165 4165 4165 0
86 20250508 184200 120923967 4165 4165 4165 4165 0
87 20250508 184100 120923967 4165 4165 4165 4165 0
88 20250508 184000 120923967 4165 4165 4165 4165 0
89 20250508 183900 120923967 4165 4165 4165 4165 0
90 20250508 183800 120923967 4165 4165 4165 4165 0
91 20250508 183700 120923967 4165 4165 4165 4165 0
92 20250508 183600 120923967 4165 4165 4165 4165 1840
93 20250508 183500 120923967 4165 4165 4165 4165 0
94 20250508 183400 120923967 4165 4165 4165 4165 0
95 20250508 183300 120923967 4165 4165 4165 4165 0
96 20250508 183200 120923967 4165 4165 4165 4165 0
97 20250508 183100 120923967 4165 4165 4165 4165 0
98 20250508 183000 120923967 4165 4165 4165 4165 0
99 20250508 182900 120923967 4165 4165 4165 4165 0
100 20250508 182800 120923967 4165 4165 4165 4165 0
101 20250508 182700 120923967 4165 4165 4165 4165 0
102 20250508 182600 120923967 4165 4165 4165 4165 0
103 20250508 182500 120923967 4165 4165 4165 4165 0
104 20250508 182400 120923967 4165 4165 4165 4165 0
105 20250508 182300 120923967 4165 4165 4165 4165 0
106 20250508 182200 120923967 4165 4165 4165 4165 0
107 20250508 182100 120923967 4165 4165 4165 4165 0
108 20250508 182000 120923967 4165 4165 4165 4165 0
109 20250508 181900 120923967 4165 4165 4165 4165 0
110 20250508 181800 120923967 4165 4165 4165 4165 0
111 20250508 181700 120923967 4165 4165 4165 4165 0
112 20250508 181600 120923967 4165 4165 4165 4165 0
113 20250508 181500 120923967 4165 4165 4165 4165 0
114 20250508 181400 120923967 4165 4165 4165 4165 0
115 20250508 181300 120923967 4165 4165 4165 4165 0
116 20250508 181200 120923967 4165 4165 4165 4165 0
117 20250508 181100 120923967 4165 4165 4165 4165 0
118 20250508 181000 120923967 4165 4165 4165 4165 0
119 20250508 180900 120923967 4165 4165 4165 4165 0
120 20250508 180800 120923967 4165 4165 4165 4165 0
121 20250508 180700 120923967 4165 4165 4165 4165 0
122 20250508 180600 120923967 4165 4165 4165 4165 1840
123 20250508 180500 120923967 4165 4165 4165 4165 0
124 20250508 180400 120923967 4165 4165 4165 4165 0
125 20250508 180300 120923967 4165 4165 4165 4165 0
126 20250508 180200 120923967 4165 4165 4165 4165 0
127 20250508 180100 120923967 4165 4165 4165 4165 0
128 20250508 180000 120923967 4165 4165 4165 4165 0
129 20250508 175900 120923967 4165 4165 4165 4165 0
130 20250508 175800 120923967 4165 4165 4165 4165 0
131 20250508 175700 120923967 4165 4165 4165 4165 0
132 20250508 175600 120923967 4165 4165 4165 4165 0
133 20250508 175500 120923967 4165 4165 4165 4165 0
134 20250508 175400 120923967 4165 4165 4165 4165 0
135 20250508 175300 120923967 4165 4165 4165 4165 0
136 20250508 175200 120923967 4165 4165 4165 4165 0
137 20250508 175100 120923967 4165 4165 4165 4165 0
138 20250508 175000 120923967 4165 4165 4165 4165 0
139 20250508 174900 120923967 4165 4165 4165 4165 0
140 20250508 174800 120923967 4165 4165 4165 4165 0
141 20250508 174700 120923967 4165 4165 4165 4165 0
142 20250508 174600 120923967 4165 4165 4165 4165 0
143 20250508 174500 120923967 4165 4165 4165 4165 0
144 20250508 174400 120923967 4165 4165 4165 4165 0
145 20250508 174300 120923967 4165 4165 4165 4165 0
146 20250508 174200 120923967 4165 4165 4165 4165 0
147 20250508 174100 120923967 4165 4165 4165 4165 0
148 20250508 174000 120923967 4165 4165 4165 4165 0
149 20250508 173900 120923967 4165 4165 4165 4165 0
150 20250508 173800 120923967 4165 4165 4165 4165 0
151 20250508 173700 120923967 4165 4165 4165 4165 0
152 20250508 173600 120923967 4165 4165 4165 4165 1840
153 20250508 173500 120923967 4165 4165 4165 4165 0
154 20250508 173400 120923967 4165 4165 4165 4165 0
155 20250508 173300 120923967 4165 4165 4165 4165 0
156 20250508 173200 120923967 4165 4165 4165 4165 0
157 20250508 173100 120923967 4165 4165 4165 4165 0
158 20250508 173000 120923967 4165 4165 4165 4165 0
159 20250508 172900 120923967 4165 4165 4165 4165 0
160 20250508 172800 120923967 4165 4165 4165 4165 0
161 20250508 172700 120923967 4165 4165 4165 4165 0
162 20250508 172600 120923967 4165 4165 4165 4165 0
163 20250508 172500 120923967 4165 4165 4165 4165 0
164 20250508 172400 120923967 4165 4165 4165 4165 0
165 20250508 172300 120923967 4165 4165 4165 4165 0
166 20250508 172200 120923967 4165 4165 4165 4165 0
167 20250508 172100 120923967 4165 4165 4165 4165 0
168 20250508 172000 120923967 4165 4165 4165 4165 0
169 20250508 171900 120923967 4165 4165 4165 4165 0
170 20250508 171800 120923967 4165 4165 4165 4165 0
171 20250508 171700 120923967 4165 4165 4165 4165 0
172 20250508 171600 120923967 4165 4165 4165 4165 0
173 20250508 171500 120923967 4165 4165 4165 4165 0
174 20250508 171400 120923967 4165 4165 4165 4165 0
175 20250508 171300 120923967 4165 4165 4165 4165 0
176 20250508 171200 120923967 4165 4165 4165 4165 0
177 20250508 171100 120923967 4165 4165 4165 4165 0
178 20250508 171000 120923967 4165 4165 4165 4165 0
179 20250508 170900 120923967 4165 4165 4165 4165 0
180 20250508 170800 120923967 4165 4165 4165 4165 0
181 20250508 170700 120923967 4165 4165 4165 4165 0
182 20250508 170600 120923967 4165 4165 4165 4165 1840
183 20250508 170500 120923967 4165 4165 4165 4165 0
184 20250508 170400 120923967 4165 4165 4165 4165 0
185 20250508 170300 120923967 4165 4165 4165 4165 0
186 20250508 170200 120923967 4165 4165 4165 4165 0
187 20250508 170100 120923967 4165 4165 4165 4165 0
188 20250508 170000 120923967 4165 4165 4165 4165 0
189 20250508 165900 120923967 4165 4165 4165 4165 0
190 20250508 165800 120923967 4165 4165 4165 4165 0
191 20250508 165700 120923967 4165 4165 4165 4165 0
192 20250508 165600 120923967 4165 4165 4165 4165 0
193 20250508 165500 120923967 4165 4165 4165 4165 0
194 20250508 165400 120923967 4165 4165 4165 4165 0
195 20250508 165300 120923967 4165 4165 4165 4165 0
196 20250508 165200 120923967 4165 4165 4165 4165 0
197 20250508 165100 120923967 4165 4165 4165 4165 0
198 20250508 165000 120923967 4165 4165 4165 4165 0
199 20250508 164900 120923967 4165 4165 4165 4165 0
200 20250508 164800 120923967 4165 4165 4165 4165 0
201 20250508 164700 120923967 4165 4165 4165 4165 0
202 20250508 164600 120923967 4165 4165 4165 4165 0
203 20250508 164500 120923967 4165 4165 4165 4165 0
204 20250508 164400 120923967 4165 4165 4165 4165 0
205 20250508 164300 120923967 4165 4165 4165 4165 0
206 20250508 164200 120923967 4165 4165 4165 4165 0
207 20250508 164100 120923967 4165 4165 4165 4165 0
208 20250508 164000 120923967 4165 4165 4165 4165 0
209 20250508 163900 120923967 4165 4165 4165 4165 0
210 20250508 163800 120923967 4165 4165 4165 4165 0
211 20250508 163700 120923967 4165 4165 4165 4165 0
212 20250508 163600 120923967 4165 4165 4165 4165 1840
213 20250508 163500 120923967 4165 4165 4165 4165 0
214 20250508 163400 120923967 4165 4165 4165 4165 0
215 20250508 163300 120923967 4165 4165 4165 4165 0
216 20250508 163200 120923967 4165 4165 4165 4165 0
217 20250508 163100 120923967 4165 4165 4165 4165 0
218 20250508 163000 120923967 4165 4165 4165 4165 0
219 20250508 162900 120923967 4165 4165 4165 4165 0
220 20250508 162800 120923967 4165 4165 4165 4165 0
221 20250508 162700 120923967 4165 4165 4165 4165 0
222 20250508 162600 120923967 4165 4165 4165 4165 0
223 20250508 162500 120923967 4165 4165 4165 4165 0
224 20250508 162400 120923967 4165 4165 4165 4165 0
225 20250508 162300 120923967 4165 4165 4165 4165 0
226 20250508 162200 120923967 4165 4165 4165 4165 0
227 20250508 162100 120923967 4165 4165 4165 4165 0
228 20250508 162000 120923967 4165 4165 4165 4165 0
229 20250508 161900 120923967 4165 4165 4165 4165 0
230 20250508 161800 120923967 4165 4165 4165 4165 0
231 20250508 161700 120923967 4165 4165 4165 4165 0
232 20250508 161600 120923967 4165 4165 4165 4165 0
233 20250508 161500 120923967 4165 4165 4165 4165 0
234 20250508 161400 120923967 4165 4165 4165 4165 0
235 20250508 161300 120923967 4165 4165 4165 4165 0
236 20250508 161200 120923967 4165 4165 4165 4165 0
237 20250508 161100 120923967 4165 4165 4165 4165 0
238 20250508 161000 120923967 4165 4165 4165 4165 0
239 20250508 160900 120923967 4165 4165 4165 4165 0
240 20250508 160800 120923967 4165 4165 4165 4165 0
241 20250508 160700 120923967 4165 4165 4165 4165 0
242 20250508 160600 120923967 4165 4165 4165 4165 1840
243 20250508 160500 120923967 4165 4165 4165 4165 0
244 20250508 160400 120923967 4165 4165 4165 4165 0
245 20250508 160300 120923967 4165 4165 4165 4165 0
246 20250508 160200 120923967 4165 4165 4165 4165 0
247 20250508 160100 120923967 4165 4165 4165 4165 0
248 20250508 160000 120923967 4165 4165 4165 4165 0
249 20250508 155900 120923967 4165 4165 4165 4165 0
250 20250508 155800 120923967 4165 4165 4165 4165 0
251 20250508 155700 120923967 4165 4165 4165 4165 0
252 20250508 155600 120923967 4165 4165 4165 4165 0
253 20250508 155500 120923967 4165 4165 4165 4165 0
254 20250508 155400 120923967 4165 4165 4165 4165 0
255 20250508 155300 120923967 4165 4165 4165 4165 0
256 20250508 155200 120923967 4165 4165 4165 4165 0
257 20250508 155100 120923967 4165 4165 4165 4165 0
258 20250508 155000 120923967 4165 4165 4165 4165 0
259 20250508 154900 120923967 4165 4165 4165 4165 0
260 20250508 154800 120923967 4165 4165 4165 4165 0
261 20250508 154700 120923967 4165 4165 4165 4165 0
262 20250508 154600 120923967 4165 4165 4165 4165 0
263 20250508 154500 120923967 4165 4165 4165 4165 0
264 20250508 154400 120923967 4165 4165 4165 4165 0
265 20250508 154300 120923967 4165 4165 4165 4165 0
266 20250508 154200 120923967 4165 4165 4165 4165 0
267 20250508 154100 120923967 4165 4165 4165 4165 0
268 20250508 154000 120923967 4165 4165 4165 4165 0
269 20250508 153900 120923967 4165 4165 4165 4165 0
270 20250508 153800 120923967 4165 4165 4165 4165 0
271 20250508 153700 120923967 4165 4165 4165 4165 0
272 20250508 153600 120923967 4165 4165 4165 4165 1840
273 20250508 153500 120923967 4165 4165 4165 4165 0
274 20250508 153400 120923967 4165 4165 4165 4165 0
275 20250508 153300 120923967 4165 4165 4165 4165 0
276 20250508 153200 120923967 4165 4165 4165 4165 0
277 20250508 153100 120923967 4165 4165 4165 4165 0
278 20250508 153000 120923967 4165 4165 4165 4165 1840
279 20250508 152900 113260367 4190 4190 4190 4190 0
280 20250508 152800 113260367 4190 4190 4190 4190 0
281 20250508 152700 113260367 4190 4190 4190 4190 0
282 20250508 152600 113260367 4190 4190 4190 4190 0
283 20250508 152500 113260367 4190 4190 4190 4190 0
284 20250508 152400 113260367 4190 4190 4190 4190 0
285 20250508 152300 113260367 4190 4190 4190 4190 0
286 20250508 152200 113260367 4190 4190 4190 4190 0
287 20250508 152100 113260367 4190 4190 4190 4190 0
288 20250508 152000 113260367 4190 4190 4190 4190 0
289 20250508 151900 113260367 4190 4190 4190 4190 8
290 20250508 151800 113226847 4165 4165 4165 4165 23
291 20250508 151700 113131052 4165 4165 4165 4165 0
292 20250508 151600 113131052 4165 4170 4170 4165 84
293 20250508 151500 112781157 4205 4180 4210 4170 257
294 20250508 151400 111706642 4175 4175 4175 4175 0
295 20250508 151300 111706642 4175 4175 4175 4175 4
296 20250508 151200 111689942 4205 4205 4205 4205 0
297 20250508 151100 111689942 4205 4205 4205 4205 0
298 20250508 151000 111689942 4205 4205 4205 4205 0
299 20250508 150900 111689942 4205 4205 4205 4205 14
300 20250508 150800 111631072 4205 4205 4205 4205 0
301 20250508 150700 111631072 4205 4205 4205 4205 0
302 20250508 150600 111631072 4205 4205 4205 4205 12
303 20250508 150500 111580612 4180 4180 4180 4180 31
304 20250508 150400 111451032 4210 4210 4210 4210 0
305 20250508 150300 111451032 4210 4210 4210 4210 0
306 20250508 150200 111451032 4210 4210 4210 4210 0
307 20250508 150100 111451032 4210 4210 4210 4210 0
308 20250508 150000 111451032 4210 4210 4210 4210 1
309 20250508 145900 111446822 4210 4205 4210 4205 55
310 20250508 145800 111215332 4210 4210 4210 4210 0
311 20250508 145700 111215332 4210 4200 4210 4200 46
312 20250508 145600 111021682 4180 4180 4180 4180 0
313 20250508 145500 111021682 4180 4180 4180 4180 1
314 20250508 145400 111017502 4205 4205 4205 4205 19
315 20250508 145300 110937607 4210 4210 4215 4210 44
316 20250508 145200 110752187 4215 4205 4215 4205 757
317 20250508 145100 107565657 4210 4210 4210 4210 0
318 20250508 145000 107565657 4210 4210 4210 4210 0
319 20250508 144900 107565657 4210 4205 4210 4205 600
320 20250508 144800 105042162 4180 4180 4180 4180 0
321 20250508 144700 105042162 4180 4180 4180 4180 0
322 20250508 144600 105042162 4180 4180 4180 4180 1
323 20250508 144500 105037982 4205 4205 4205 4205 3
324 20250508 144400 105025367 4205 4205 4205 4205 0
325 20250508 144300 105025367 4205 4205 4205 4205 0
326 20250508 144200 105025367 4205 4205 4205 4205 0
327 20250508 144100 105025367 4205 4205 4205 4205 0
328 20250508 144000 105025367 4205 4205 4205 4205 80
329 20250508 143900 104688967 4210 4210 4210 4210 0
330 20250508 143800 104688967 4210 4210 4210 4210 0
331 20250508 143700 104688967 4210 4190 4210 4190 400
332 20250508 143600 103008417 4185 4185 4185 4185 414
333 20250508 143500 101275827 4180 4180 4180 4180 22
334 20250508 143400 101183867 4165 4165 4165 4165 0
335 20250508 143300 101183867 4165 4165 4165 4165 0
336 20250508 143200 101183867 4165 4180 4180 4165 1500
337 20250508 143100 94930892 4190 4190 4190 4190 0
338 20250508 143000 94930892 4190 4190 4190 4190 11
339 20250508 142900 94884802 4190 4190 4190 4190 0
340 20250508 142800 94884802 4190 4190 4190 4190 0
341 20250508 142700 94884802 4190 4190 4190 4190 0
342 20250508 142600 94884802 4190 4190 4190 4190 8
343 20250508 142500 94851282 4195 4195 4195 4195 63
344 20250508 142400 94586997 4195 4195 4195 4195 736
345 20250508 142300 91499477 4195 4180 4195 4180 7
346 20250508 142200 91470172 4195 4195 4195 4195 0
347 20250508 142100 91470172 4195 4195 4195 4195 0
348 20250508 142000 91470172 4195 4195 4195 4195 16
349 20250508 141900 91403052 4180 4180 4180 4180 97
350 20250508 141800 90997592 4180 4180 4180 4180 0
351 20250508 141700 90997592 4180 4180 4180 4180 0
352 20250508 141600 90997592 4180 4180 4180 4180 0
353 20250508 141500 90997592 4180 4180 4180 4180 0
354 20250508 141400 90997592 4180 4180 4180 4180 0
355 20250508 141300 90997592 4180 4180 4180 4180 0
356 20250508 141200 90997592 4180 4180 4180 4180 0
357 20250508 141100 90997592 4180 4195 4195 4180 83
358 20250508 141000 90649902 4195 4195 4195 4195 1
359 20250508 140900 90645707 4195 4195 4195 4195 5
360 20250508 140800 90624732 4195 4195 4195 4195 0
361 20250508 140700 90624732 4195 4195 4195 4195 4
362 20250508 140600 90607952 4195 4195 4195 4195 0
363 20250508 140500 90607952 4195 4195 4195 4195 0
364 20250508 140400 90607952 4195 4195 4195 4195 0
365 20250508 140300 90607952 4195 4195 4195 4195 0
366 20250508 140200 90607952 4195 4185 4195 4180 496
367 20250508 140100 88534487 4180 4180 4180 4180 0
368 20250508 140000 88534487 4180 4180 4180 4180 0
369 20250508 135900 88534487 4180 4180 4180 4180 0
370 20250508 135800 88534487 4180 4180 4180 4180 523
371 20250508 135700 86348347 4195 4195 4195 4195 30
372 20250508 135600 86222497 4195 4195 4195 4195 30
373 20250508 135500 86096647 4195 4195 4195 4195 0
374 20250508 135400 86096647 4195 4195 4195 4195 0
375 20250508 135300 86096647 4195 4195 4195 4195 0
376 20250508 135200 86096647 4195 4195 4195 4195 0
377 20250508 135100 86096647 4195 4195 4195 4195 0
378 20250508 135000 86096647 4195 4195 4195 4195 0
379 20250508 134900 86096647 4195 4195 4195 4195 0
380 20250508 134800 86096647 4195 4195 4195 4195 0
381 20250508 134700 86096647 4195 4195 4195 4195 0
382 20250508 134600 86096647 4195 4195 4195 4195 50
383 20250508 134500 85886897 4195 4195 4195 4195 0
384 20250508 134400 85886897 4195 4195 4195 4195 0
385 20250508 134300 85886897 4195 4195 4195 4195 0
386 20250508 134200 85886897 4195 4195 4195 4195 4
387 20250508 134100 85870117 4195 4195 4195 4180 283
388 20250508 134000 84687057 4195 4195 4195 4195 0
389 20250508 133900 84687057 4195 4195 4195 4195 1
390 20250508 133800 84682862 4200 4200 4200 4200 0
391 20250508 133700 84682862 4200 4200 4200 4200 0
392 20250508 133600 84682862 4200 4200 4200 4200 4
393 20250508 133500 84666062 4190 4190 4190 4190 4
394 20250508 133400 84649302 4200 4200 4200 4200 0
395 20250508 133300 84649302 4200 4200 4200 4200 0
396 20250508 133200 84649302 4200 4200 4200 4200 4
397 20250508 133100 84632502 4195 4195 4195 4195 0
398 20250508 133000 84632502 4195 4195 4195 4195 0
399 20250508 132900 84632502 4195 4195 4195 4195 0
400 20250508 132800 84632502 4195 4195 4195 4195 0
401 20250508 132700 84632502 4195 4195 4195 4195 0
402 20250508 132600 84632502 4195 4190 4195 4190 86
403 20250508 132500 84271737 4195 4195 4195 4195 5
404 20250508 132400 84250762 4195 4195 4195 4195 210
405 20250508 132300 83369812 4195 4195 4195 4195 0
406 20250508 132200 83369812 4195 4195 4195 4195 1
407 20250508 132100 83365617 4195 4195 4195 4195 2
408 20250508 132000 83357227 4170 4175 4175 4170 62
409 20250508 131900 83098677 4195 4195 4195 4195 0
410 20250508 131800 83098677 4195 4195 4195 4195 0
411 20250508 131700 83098677 4195 4195 4195 4195 0
412 20250508 131600 83098677 4195 4195 4195 4195 0
413 20250508 131500 83098677 4195 4195 4195 4195 0
414 20250508 131400 83098677 4195 4190 4195 4190 150
415 20250508 131300 82469437 4195 4195 4195 4195 0
416 20250508 131200 82469437 4195 4195 4195 4195 0
417 20250508 131100 82469437 4195 4195 4195 4195 0
418 20250508 131000 82469437 4195 4195 4195 4195 0
419 20250508 130900 82469437 4195 4195 4195 4195 0
420 20250508 130800 82469437 4195 4195 4195 4195 3
421 20250508 130700 82456852 4195 4195 4195 4195 0
422 20250508 130600 82456852 4195 4195 4195 4195 0
423 20250508 130500 82456852 4195 4195 4195 4195 0
424 20250508 130400 82456852 4195 4195 4195 4195 0
425 20250508 130300 82456852 4195 4195 4195 4195 0
426 20250508 130200 82456852 4195 4195 4195 4195 0
427 20250508 130100 82456852 4195 4180 4195 4180 7
428 20250508 130000 82427512 4165 4165 4165 4165 0
429 20250508 125900 82427512 4165 4165 4165 4165 1000
430 20250508 125800 78262512 4165 4165 4165 4165 0
431 20250508 125700 78262512 4165 4165 4165 4165 0
432 20250508 125600 78262512 4165 4165 4165 4165 0
433 20250508 125500 78262512 4165 4165 4165 4165 0
434 20250508 125400 78262512 4165 4165 4165 4165 0
435 20250508 125300 78262512 4165 4165 4165 4165 126
436 20250508 125200 77737722 4165 4165 4165 4165 0
437 20250508 125100 77737722 4165 4170 4170 4165 400
438 20250508 125000 76071717 4170 4170 4170 4170 1000
439 20250508 124900 71901717 4175 4175 4175 4175 6
440 20250508 124800 71876667 4175 4175 4175 4175 0
441 20250508 124700 71876667 4175 4175 4175 4175 0
442 20250508 124600 71876667 4175 4175 4175 4175 0
443 20250508 124500 71876667 4175 4175 4175 4175 0
444 20250508 124400 71876667 4175 4175 4175 4175 0
445 20250508 124300 71876667 4175 4175 4175 4175 1
446 20250508 124200 71872492 4175 4175 4175 4175 0
447 20250508 124100 71872492 4175 4175 4175 4175 0
448 20250508 124000 71872492 4175 4175 4175 4175 0
449 20250508 123900 71872492 4175 4175 4175 4175 0
450 20250508 123800 71872492 4175 4175 4175 4175 0
451 20250508 123700 71872492 4175 4175 4175 4175 0
452 20250508 123600 71872492 4175 4175 4175 4175 1
453 20250508 123500 71868317 4175 4175 4175 4175 0
454 20250508 123400 71868317 4175 4170 4175 4165 404
455 20250508 123300 70185592 4175 4175 4175 4175 0
456 20250508 123200 70185592 4175 4175 4175 4175 0
457 20250508 123100 70185592 4175 4175 4175 4175 0
458 20250508 123000 70185592 4175 4175 4175 4175 100
459 20250508 122900 69768092 4175 4175 4175 4175 0
460 20250508 122800 69768092 4175 4175 4175 4175 0
461 20250508 122700 69768092 4175 4175 4175 4175 1
462 20250508 122600 69763917 4175 4175 4175 4175 0
463 20250508 122500 69763917 4175 4175 4175 4175 0
464 20250508 122400 69763917 4175 4175 4175 4175 0
465 20250508 122300 69763917 4175 4175 4175 4175 0
466 20250508 122200 69763917 4175 4175 4175 4175 100
467 20250508 122100 69346417 4165 4165 4165 4165 0
468 20250508 122000 69346417 4165 4165 4165 4165 12
469 20250508 121900 69296437 4165 4165 4165 4165 0
470 20250508 121800 69296437 4165 4165 4165 4165 0
471 20250508 121700 69296437 4165 4170 4170 4165 588
472 20250508 121600 66846332 4175 4175 4175 4175 0
473 20250508 121500 66846332 4175 4175 4175 4175 20
474 20250508 121400 66762832 4175 4175 4175 4175 0
475 20250508 121300 66762832 4175 4175 4175 4175 0
476 20250508 121200 66762832 4175 4175 4175 4175 0
477 20250508 121100 66762832 4175 4175 4175 4175 60
478 20250508 121000 66512332 4175 4175 4175 4175 0
479 20250508 120900 66512332 4175 4175 4175 4175 0
480 20250508 120800 66512332 4175 4175 4175 4175 0
481 20250508 120700 66512332 4175 4180 4180 4175 310
482 20250508 120600 65218032 4177 4177 4177 4170 22
483 20250508 120500 65126145 4165 4165 4165 4165 0
484 20250508 120400 65126145 4165 4165 4165 4165 0
485 20250508 120300 65126145 4165 4165 4165 4165 0
486 20250508 120200 65126145 4165 4165 4165 4165 0
487 20250508 120100 65126145 4165 4165 4165 4165 0
488 20250508 120000 65126145 4165 4165 4165 4165 0
489 20250508 115900 65126145 4165 4165 4165 4165 0
490 20250508 115800 65126145 4165 4165 4165 4165 0
491 20250508 115700 65126145 4165 4165 4165 4165 0
492 20250508 115600 65126145 4165 4165 4165 4165 0
493 20250508 115500 65126145 4165 4170 4170 4165 354
494 20250508 115400 63651485 4165 4165 4165 4165 0
495 20250508 115300 63651485 4165 4165 4165 4165 0
496 20250508 115200 63651485 4165 4165 4165 4165 0
497 20250508 115100 63651485 4165 4165 4165 4165 0
498 20250508 115000 63651485 4165 4165 4165 4165 70
499 20250508 114900 63359935 4170 4170 4170 4170 0
500 20250508 114800 63359935 4170 4170 4170 4170 10
501 20250508 114700 63318235 4170 4170 4170 4170 1
502 20250508 114600 63314065 4170 4170 4170 4170 1
503 20250508 114500 63309895 4170 4170 4170 4170 0
504 20250508 114400 63309895 4170 4170 4170 4170 1065
505 20250508 114300 58868845 4200 4200 4200 4200 0
506 20250508 114200 58868845 4200 4200 4200 4200 0
507 20250508 114100 58868845 4200 4200 4200 4200 0
508 20250508 114000 58868845 4200 4200 4200 4200 5
509 20250508 113900 58847845 4200 4200 4200 4200 0
510 20250508 113800 58847845 4200 4200 4200 4200 59
511 20250508 113700 58600045 4200 4200 4200 4200 29
512 20250508 113600 58478245 4205 4205 4205 4205 0
513 20250508 113500 58478245 4205 4205 4205 4205 0
514 20250508 113400 58478245 4205 4205 4205 4205 0
515 20250508 113300 58478245 4205 4205 4205 4205 0
516 20250508 113200 58478245 4205 4205 4205 4205 0
517 20250508 113100 58478245 4205 4205 4205 4205 0
518 20250508 113000 58478245 4205 4205 4205 4205 0
519 20250508 112900 58478245 4205 4205 4205 4205 0
520 20250508 112800 58478245 4205 4205 4205 4205 40
521 20250508 112700 58310045 4210 4190 4210 4190 241
522 20250508 112600 57298380 4190 4190 4190 4190 0
523 20250508 112500 57298380 4190 4190 4190 4190 0
524 20250508 112400 57298380 4190 4190 4190 4190 2
525 20250508 112300 57290000 4190 4190 4190 4190 1
526 20250508 112200 57285810 4175 4175 4175 4175 0
527 20250508 112100 57285810 4175 4175 4175 4175 50
528 20250508 112000 57077060 4175 4175 4175 4175 20
529 20250508 111900 56993560 4175 4175 4175 4175 0
530 20250508 111800 56993560 4175 4175 4175 4175 23
531 20250508 111700 56897535 4165 4165 4165 4165 68
532 20250508 111600 56614315 4165 4165 4185 4165 936
533 20250508 111500 52715855 4185 4185 4185 4185 0
534 20250508 111400 52715855 4185 4185 4185 4185 607
535 20250508 111300 50175560 4185 4185 4185 4185 0
536 20250508 111200 50175560 4185 4185 4185 4185 0
537 20250508 111100 50175560 4185 4185 4185 4170 595
538 20250508 111000 47691000 4185 4185 4185 4185 3
539 20250508 110900 47678445 4175 4180 4180 4175 629
540 20250508 110800 45052170 4200 4200 4200 4200 0
541 20250508 110700 45052170 4200 4200 4200 4200 0
542 20250508 110600 45052170 4200 4200 4200 4200 0
543 20250508 110500 45052170 4200 4200 4200 4200 0
544 20250508 110400 45052170 4200 4200 4200 4200 0
545 20250508 110300 45052170 4200 4200 4200 4200 0
546 20250508 110200 45052170 4200 4200 4200 4200 0
547 20250508 110100 45052170 4200 4200 4200 4200 8
548 20250508 110000 45018570 4185 4185 4185 4185 0
549 20250508 105900 45018570 4185 4185 4185 4185 90
550 20250508 105800 44641920 4185 4185 4185 4185 4
551 20250508 105700 44625180 4185 4180 4185 4175 44
552 20250508 105600 44441315 4205 4205 4205 4205 0
553 20250508 105500 44441315 4205 4205 4205 4205 1
554 20250508 105400 44437110 4205 4205 4205 4205 12
555 20250508 105300 44386650 4180 4195 4195 4180 1012
556 20250508 105200 40153485 4210 4210 4210 4210 0
557 20250508 105100 40153485 4210 4210 4210 4210 0
558 20250508 105000 40153485 4210 4210 4210 4195 7
559 20250508 104900 40124030 4195 4195 4195 4195 11
560 20250508 104800 40077885 4210 4210 4210 4210 0
561 20250508 104700 40077885 4210 4210 4210 4210 0
562 20250508 104600 40077885 4210 4190 4210 4190 107
563 20250508 104500 39629395 4190 4190 4190 4190 5
564 20250508 104400 39608445 4210 4210 4210 4210 0
565 20250508 104300 39608445 4210 4205 4210 4205 162
566 20250508 104200 38927210 4190 4190 4190 4190 0
567 20250508 104100 38927210 4190 4190 4190 4190 0
568 20250508 104000 38927210 4190 4190 4190 4190 0
569 20250508 103900 38927210 4190 4190 4190 4190 0
570 20250508 103800 38927210 4190 4190 4190 4190 0
571 20250508 103700 38927210 4190 4190 4190 4190 180
572 20250508 103600 38173010 4190 4205 4205 4190 112
573 20250508 103500 37703565 4190 4190 4190 4190 0
574 20250508 103400 37703565 4190 4190 4190 4190 0
575 20250508 103300 37703565 4190 4190 4190 4190 173
576 20250508 103200 36978695 4200 4200 4200 4200 0
577 20250508 103100 36978695 4200 4200 4200 4200 0
578 20250508 103000 36978695 4200 4200 4200 4200 0
579 20250508 102900 36978695 4200 4200 4200 4200 0
580 20250508 102800 36978695 4200 4200 4200 4200 0
581 20250508 102700 36978695 4200 4200 4200 4200 200
582 20250508 102600 36138695 4200 4200 4200 4200 0
583 20250508 102500 36138695 4200 4200 4200 4200 0
584 20250508 102400 36138695 4200 4200 4200 4200 41
585 20250508 102300 35966495 4185 4185 4185 4185 0
586 20250508 102200 35966495 4185 4195 4195 4185 91
587 20250508 102100 35585460 4205 4195 4205 4195 209
588 20250508 102000 34708075 4195 4195 4195 4195 0
589 20250508 101900 34708075 4195 4195 4195 4195 4
590 20250508 101800 34691295 4195 4195 4195 4195 4
591 20250508 101700 34674515 4185 4185 4185 4185 0
592 20250508 101600 34674515 4185 4185 4185 4185 0
593 20250508 101500 34674515 4185 4185 4185 4185 0
594 20250508 101400 34674515 4185 4185 4185 4185 123
595 20250508 101300 34159760 4185 4180 4185 4180 68
596 20250508 101200 33875500 4180 4185 4185 4180 250
597 20250508 101100 32829500 4185 4185 4185 4185 100
598 20250508 101000 32411000 4185 4185 4185 4180 1101
599 20250508 100900 27806190 4185 4185 4185 4185 302
600 20250508 100800 26542320 4185 4185 4185 4185 101
601 20250508 100700 26119635 4185 4185 4185 4185 5
602 20250508 100600 26098710 4185 4185 4185 4185 0
603 20250508 100500 26098710 4185 4185 4185 4185 0
604 20250508 100400 26098710 4185 4185 4185 4185 9
605 20250508 100300 26061045 4185 4185 4185 4185 2
606 20250508 100200 26052675 4185 4185 4185 4185 0
607 20250508 100100 26052675 4185 4185 4185 4185 1
608 20250508 100000 26048490 4180 4185 4185 4180 10
609 20250508 095900 26006680 4185 4185 4185 4185 10
610 20250508 095800 25964830 4185 4185 4185 4185 10
611 20250508 095700 25922980 4185 4185 4185 4180 468
612 20250508 095600 23965555 4185 4185 4185 4185 1
613 20250508 095500 23961370 4185 4195 4195 4185 594
614 20250508 095400 21472570 4210 4210 4210 4210 0
615 20250508 095300 21472570 4210 4210 4210 4210 0
616 20250508 095200 21472570 4210 4210 4210 4210 4
617 20250508 095100 21455730 4195 4195 4195 4195 0
618 20250508 095000 21455730 4195 4195 4195 4195 0
619 20250508 094900 21455730 4195 4195 4195 4195 0
620 20250508 094800 21455730 4195 4195 4195 4195 0
621 20250508 094700 21455730 4195 4195 4195 4195 38
622 20250508 094600 21296320 4200 4200 4200 4200 10
623 20250508 094500 21254320 4210 4205 4210 4200 208
624 20250508 094400 20379660 4210 4210 4210 4210 0
625 20250508 094300 20379660 4210 4210 4210 4210 16
626 20250508 094200 20312300 4210 4200 4210 4200 5
627 20250508 094100 20291260 4200 4205 4205 4200 19
628 20250508 094000 20211435 4210 4210 4210 4210 1
629 20250508 093900 20207225 4195 4195 4195 4195 0
630 20250508 093800 20207225 4195 4195 4195 4195 0
631 20250508 093700 20207225 4195 4205 4205 4195 20
632 20250508 093600 20123225 4210 4210 4210 4210 0
633 20250508 093500 20123225 4210 4210 4210 4210 0
634 20250508 093400 20123225 4210 4210 4210 4210 0
635 20250508 093300 20123225 4210 4210 4210 4210 2
636 20250508 093200 20114805 4210 4200 4210 4200 62
637 20250508 093100 19854070 4200 4200 4200 4200 4
638 20250508 093000 19837270 4195 4205 4205 4195 614
639 20250508 092900 17258575 4205 4205 4205 4205 0
640 20250508 092800 17258575 4205 4205 4205 4205 0
641 20250508 092700 17258575 4205 4205 4205 4205 13
642 20250508 092600 17203910 4205 4210 4210 4205 125
643 20250508 092500 16678185 4210 4210 4210 4210 0
644 20250508 092400 16678185 4210 4210 4210 4205 106
645 20250508 092300 16231950 4210 4210 4210 4210 5
646 20250508 092200 16210900 4210 4210 4210 4210 4
647 20250508 092100 16194060 4210 4210 4210 4210 0
648 20250508 092000 16194060 4210 4210 4210 4210 500
649 20250508 091900 14089060 4210 4210 4210 4210 0
650 20250508 091800 14089060 4210 4210 4210 4210 0
651 20250508 091700 14089060 4210 4210 4210 4210 0
652 20250508 091600 14089060 4210 4210 4210 4210 10
653 20250508 091500 14046960 4210 4210 4210 4200 10
654 20250508 091400 14004880 4195 4200 4200 4195 95
655 20250508 091300 13605950 4210 4210 4210 4210 0
656 20250508 091200 13605950 4210 4210 4210 4210 2
657 20250508 091100 13597530 4210 4210 4210 4210 5
658 20250508 091000 13576480 4210 4210 4210 4210 100
659 20250508 090900 13155480 4210 4225 4225 4210 98
660 20250508 090800 12742300 4230 4240 4240 4230 64
661 20250508 090700 12471340 4245 4212 4245 4210 2168
662 20250508 090600 3329665 4215 4212 4215 4212 178
663 20250508 090500 2579545 4215 4215 4215 4215 0
664 20250508 090400 2579545 4215 4205 4215 4200 122
665 20250508 090300 2066975 4200 4200 4200 4200 0
666 20250508 090200 2066975 4200 4210 4210 4195 192
667 20250508 090100 1260495 4220 4235 4235 4220 204
668 20250508 090000 398090 4235 4235 4235 4235 94