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

670
133750/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,670 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,200800,514070465,2370,2370,2370,2370,6782
20250508,200700,514070465,2370,2370,2370,2370,0
20250508,200600,514070465,2370,2370,2370,2370,0
20250508,200500,514070465,2370,2370,2370,2370,0
20250508,200400,514070465,2370,2370,2370,2370,0
20250508,200300,514070465,2370,2370,2370,2370,0
20250508,200200,514070465,2370,2370,2370,2370,0
20250508,200100,514070465,2370,2370,2370,2370,0
20250508,200000,514070465,2370,2370,2370,2370,0
20250508,195900,514070465,2370,2370,2370,2370,0
20250508,195800,514070465,2370,2370,2370,2370,0
20250508,195700,514070465,2370,2370,2370,2370,0
20250508,195600,514070465,2370,2370,2370,2370,0
20250508,195500,514070465,2370,2370,2370,2370,0
20250508,195400,514070465,2370,2370,2370,2370,0
20250508,195300,514070465,2370,2370,2370,2370,0
20250508,195200,514070465,2370,2370,2370,2370,0
20250508,195100,514070465,2370,2370,2370,2370,0
20250508,195000,514070465,2370,2370,2370,2370,0
20250508,194900,514070465,2370,2370,2370,2370,0
20250508,194800,514070465,2370,2370,2370,2370,0
20250508,194700,514070465,2370,2370,2370,2370,0
20250508,194600,514070465,2370,2370,2370,2370,0
20250508,194500,514070465,2370,2370,2370,2370,0
20250508,194400,514070465,2370,2370,2370,2370,0
20250508,194300,514070465,2370,2370,2370,2370,0
20250508,194200,514070465,2370,2370,2370,2370,0
20250508,194100,514070465,2370,2370,2370,2370,0
20250508,194000,514070465,2370,2370,2370,2370,0
20250508,193900,514070465,2370,2370,2370,2370,0
20250508,193800,514070465,2370,2370,2370,2370,6782
20250508,193700,514070465,2370,2370,2370,2370,0
20250508,193600,514070465,2370,2370,2370,2370,0
20250508,193500,514070465,2370,2370,2370,2370,0
20250508,193400,514070465,2370,2370,2370,2370,0
20250508,193300,514070465,2370,2370,2370,2370,0
20250508,193200,514070465,2370,2370,2370,2370,0
20250508,193100,514070465,2370,2370,2370,2370,0
20250508,193000,514070465,2370,2370,2370,2370,0
20250508,192900,514070465,2370,2370,2370,2370,0
20250508,192800,514070465,2370,2370,2370,2370,0
20250508,192700,514070465,2370,2370,2370,2370,0
20250508,192600,514070465,2370,2370,2370,2370,0
20250508,192500,514070465,2370,2370,2370,2370,0
20250508,192400,514070465,2370,2370,2370,2370,0
20250508,192300,514070465,2370,2370,2370,2370,0
20250508,192200,514070465,2370,2370,2370,2370,0
20250508,192100,514070465,2370,2370,2370,2370,0
20250508,192000,514070465,2370,2370,2370,2370,0
20250508,191900,514070465,2370,2370,2370,2370,0
20250508,191800,514070465,2370,2370,2370,2370,0
20250508,191700,514070465,2370,2370,2370,2370,0
20250508,191600,514070465,2370,2370,2370,2370,0
20250508,191500,514070465,2370,2370,2370,2370,0
20250508,191400,514070465,2370,2370,2370,2370,0
20250508,191300,514070465,2370,2370,2370,2370,0
20250508,191200,514070465,2370,2370,2370,2370,0
20250508,191100,514070465,2370,2370,2370,2370,0
20250508,191000,514070465,2370,2370,2370,2370,0
20250508,190900,514070465,2370,2370,2370,2370,0
20250508,190800,514070465,2370,2370,2370,2370,6782
20250508,190700,514070465,2370,2370,2370,2370,0
20250508,190600,514070465,2370,2370,2370,2370,0
20250508,190500,514070465,2370,2370,2370,2370,0
20250508,190400,514070465,2370,2370,2370,2370,0
20250508,190300,514070465,2370,2370,2370,2370,0
20250508,190200,514070465,2370,2370,2370,2370,0
20250508,190100,514070465,2370,2370,2370,2370,0
20250508,190000,514070465,2370,2370,2370,2370,0
20250508,185900,514070465,2370,2370,2370,2370,0
20250508,185800,514070465,2370,2370,2370,2370,0
20250508,185700,514070465,2370,2370,2370,2370,0
20250508,185600,514070465,2370,2370,2370,2370,0
20250508,185500,514070465,2370,2370,2370,2370,0
20250508,185400,514070465,2370,2370,2370,2370,0
20250508,185300,514070465,2370,2370,2370,2370,0
20250508,185200,514070465,2370,2370,2370,2370,0
20250508,185100,514070465,2370,2370,2370,2370,0
20250508,185000,514070465,2370,2370,2370,2370,0
20250508,184900,514070465,2370,2370,2370,2370,0
20250508,184800,514070465,2370,2370,2370,2370,0
20250508,184700,514070465,2370,2370,2370,2370,0
20250508,184600,514070465,2370,2370,2370,2370,0
20250508,184500,514070465,2370,2370,2370,2370,0
20250508,184400,514070465,2370,2370,2370,2370,0
20250508,184300,514070465,2370,2370,2370,2370,0
20250508,184200,514070465,2370,2370,2370,2370,0
20250508,184100,514070465,2370,2370,2370,2370,0
20250508,184000,514070465,2370,2370,2370,2370,0
20250508,183900,514070465,2370,2370,2370,2370,0
20250508,183800,514070465,2370,2370,2370,2370,6782
20250508,183700,514070465,2370,2370,2370,2370,0
20250508,183600,514070465,2370,2370,2370,2370,0
20250508,183500,514070465,2370,2370,2370,2370,0
20250508,183400,514070465,2370,2370,2370,2370,0
20250508,183300,514070465,2370,2370,2370,2370,0
20250508,183200,514070465,2370,2370,2370,2370,0
20250508,183100,514070465,2370,2370,2370,2370,0
20250508,183000,514070465,2370,2370,2370,2370,0
20250508,182900,514070465,2370,2370,2370,2370,0
20250508,182800,514070465,2370,2370,2370,2370,0
20250508,182700,514070465,2370,2370,2370,2370,0
20250508,182600,514070465,2370,2370,2370,2370,0
20250508,182500,514070465,2370,2370,2370,2370,0
20250508,182400,514070465,2370,2370,2370,2370,0
20250508,182300,514070465,2370,2370,2370,2370,0
20250508,182200,514070465,2370,2370,2370,2370,0
20250508,182100,514070465,2370,2370,2370,2370,0
20250508,182000,514070465,2370,2370,2370,2370,0
20250508,181900,514070465,2370,2370,2370,2370,0
20250508,181800,514070465,2370,2370,2370,2370,0
20250508,181700,514070465,2370,2370,2370,2370,0
20250508,181600,514070465,2370,2370,2370,2370,0
20250508,181500,514070465,2370,2370,2370,2370,0
20250508,181400,514070465,2370,2370,2370,2370,0
20250508,181300,514070465,2370,2370,2370,2370,0
20250508,181200,514070465,2370,2370,2370,2370,0
20250508,181100,514070465,2370,2370,2370,2370,0
20250508,181000,514070465,2370,2370,2370,2370,0
20250508,180900,514070465,2370,2370,2370,2370,0
20250508,180800,514070465,2370,2370,2370,2370,6782
20250508,180700,514070465,2370,2370,2370,2370,0
20250508,180600,514070465,2370,2370,2370,2370,0
20250508,180500,514070465,2370,2370,2370,2370,0
20250508,180400,514070465,2370,2370,2370,2370,0
20250508,180300,514070465,2370,2370,2370,2370,0
20250508,180200,514070465,2370,2370,2370,2370,0
20250508,180100,514070465,2370,2370,2370,2370,0
20250508,180000,514070465,2370,2370,2370,2370,0
20250508,175900,514070465,2370,2370,2370,2370,0
20250508,175800,514070465,2370,2370,2370,2370,0
20250508,175700,514070465,2370,2370,2370,2370,0
20250508,175600,514070465,2370,2370,2370,2370,0
20250508,175500,514070465,2370,2370,2370,2370,0
20250508,175400,514070465,2370,2370,2370,2370,0
20250508,175300,514070465,2370,2370,2370,2370,0
20250508,175200,514070465,2370,2370,2370,2370,0
20250508,175100,514070465,2370,2370,2370,2370,0
20250508,175000,514070465,2370,2370,2370,2370,0
20250508,174900,514070465,2370,2370,2370,2370,0
20250508,174800,514070465,2370,2370,2370,2370,0
20250508,174700,514070465,2370,2370,2370,2370,0
20250508,174600,514070465,2370,2370,2370,2370,0
20250508,174500,514070465,2370,2370,2370,2370,0
20250508,174400,514070465,2370,2370,2370,2370,0
20250508,174300,514070465,2370,2370,2370,2370,0
20250508,174200,514070465,2370,2370,2370,2370,0
20250508,174100,514070465,2370,2370,2370,2370,0
20250508,174000,514070465,2370,2370,2370,2370,0
20250508,173900,514070465,2370,2370,2370,2370,0
20250508,173800,514070465,2370,2370,2370,2370,6782
20250508,173700,514070465,2370,2370,2370,2370,0
20250508,173600,514070465,2370,2370,2370,2370,0
20250508,173500,514070465,2370,2370,2370,2370,0
20250508,173400,514070465,2370,2370,2370,2370,0
20250508,173300,514070465,2370,2370,2370,2370,0
20250508,173200,514070465,2370,2370,2370,2370,0
20250508,173100,514070465,2370,2370,2370,2370,0
20250508,173000,514070465,2370,2370,2370,2370,0
20250508,172900,514070465,2370,2370,2370,2370,0
20250508,172800,514070465,2370,2370,2370,2370,0
20250508,172700,514070465,2370,2370,2370,2370,0
20250508,172600,514070465,2370,2370,2370,2370,0
20250508,172500,514070465,2370,2370,2370,2370,0
20250508,172400,514070465,2370,2370,2370,2370,0
20250508,172300,514070465,2370,2370,2370,2370,0
20250508,172200,514070465,2370,2370,2370,2370,0
20250508,172100,514070465,2370,2370,2370,2370,0
20250508,172000,514070465,2370,2370,2370,2370,0
20250508,171900,514070465,2370,2370,2370,2370,0
20250508,171800,514070465,2370,2370,2370,2370,0
20250508,171700,514070465,2370,2370,2370,2370,0
20250508,171600,514070465,2370,2370,2370,2370,0
20250508,171500,514070465,2370,2370,2370,2370,0
20250508,171400,514070465,2370,2370,2370,2370,0
20250508,171300,514070465,2370,2370,2370,2370,0
20250508,171200,514070465,2370,2370,2370,2370,0
20250508,171100,514070465,2370,2370,2370,2370,0
20250508,171000,514070465,2370,2370,2370,2370,0
20250508,170900,514070465,2370,2370,2370,2370,0
20250508,170800,514070465,2370,2370,2370,2370,6782
20250508,170700,514070465,2370,2370,2370,2370,0
20250508,170600,514070465,2370,2370,2370,2370,0
20250508,170500,514070465,2370,2370,2370,2370,0
20250508,170400,514070465,2370,2370,2370,2370,0
20250508,170300,514070465,2370,2370,2370,2370,0
20250508,170200,514070465,2370,2370,2370,2370,0
20250508,170100,514070465,2370,2370,2370,2370,0
20250508,170000,514070465,2370,2370,2370,2370,0
20250508,165900,514070465,2370,2370,2370,2370,0
20250508,165800,514070465,2370,2370,2370,2370,0
20250508,165700,514070465,2370,2370,2370,2370,0
20250508,165600,514070465,2370,2370,2370,2370,0
20250508,165500,514070465,2370,2370,2370,2370,0
20250508,165400,514070465,2370,2370,2370,2370,0
20250508,165300,514070465,2370,2370,2370,2370,0
20250508,165200,514070465,2370,2370,2370,2370,0
20250508,165100,514070465,2370,2370,2370,2370,0
20250508,165000,514070465,2370,2370,2370,2370,0
20250508,164900,514070465,2370,2370,2370,2370,0
20250508,164800,514070465,2370,2370,2370,2370,0
20250508,164700,514070465,2370,2370,2370,2370,0
20250508,164600,514070465,2370,2370,2370,2370,0
20250508,164500,514070465,2370,2370,2370,2370,0
20250508,164400,514070465,2370,2370,2370,2370,0
20250508,164300,514070465,2370,2370,2370,2370,0
20250508,164200,514070465,2370,2370,2370,2370,0
20250508,164100,514070465,2370,2370,2370,2370,0
20250508,164000,514070465,2370,2370,2370,2370,0
20250508,163900,514070465,2370,2370,2370,2370,0
20250508,163800,514070465,2370,2370,2370,2370,6782
20250508,163700,514070465,2370,2370,2370,2370,0
20250508,163600,514070465,2370,2370,2370,2370,0
20250508,163500,514070465,2370,2370,2370,2370,0
20250508,163400,514070465,2370,2370,2370,2370,0
20250508,163300,514070465,2370,2370,2370,2370,0
20250508,163200,514070465,2370,2370,2370,2370,0
20250508,163100,514070465,2370,2370,2370,2370,0
20250508,163000,514070465,2370,2370,2370,2370,0
20250508,162900,514070465,2370,2370,2370,2370,0
20250508,162800,514070465,2370,2370,2370,2370,0
20250508,162700,514070465,2370,2370,2370,2370,0
20250508,162600,514070465,2370,2370,2370,2370,0
20250508,162500,514070465,2370,2370,2370,2370,0
20250508,162400,514070465,2370,2370,2370,2370,0
20250508,162300,514070465,2370,2370,2370,2370,0
20250508,162200,514070465,2370,2370,2370,2370,0
20250508,162100,514070465,2370,2370,2370,2370,0
20250508,162000,514070465,2370,2370,2370,2370,0
20250508,161900,514070465,2370,2370,2370,2370,0
20250508,161800,514070465,2370,2370,2370,2370,0
20250508,161700,514070465,2370,2370,2370,2370,0
20250508,161600,514070465,2370,2370,2370,2370,0
20250508,161500,514070465,2370,2370,2370,2370,0
20250508,161400,514070465,2370,2370,2370,2370,0
20250508,161300,514070465,2370,2370,2370,2370,0
20250508,161200,514070465,2370,2370,2370,2370,0
20250508,161100,514070465,2370,2370,2370,2370,0
20250508,161000,514070465,2370,2370,2370,2370,0
20250508,160900,514070465,2370,2370,2370,2370,0
20250508,160800,514070465,2370,2370,2370,2370,6782
20250508,160700,514070465,2370,2370,2370,2370,0
20250508,160600,514070465,2370,2370,2370,2370,0
20250508,160500,514070465,2370,2370,2370,2370,0
20250508,160400,514070465,2370,2370,2370,2370,0
20250508,160300,514070465,2370,2370,2370,2370,0
20250508,160200,514070465,2370,2370,2370,2370,0
20250508,160100,514070465,2370,2370,2370,2370,0
20250508,160000,514070465,2370,2370,2370,2370,0
20250508,155900,514070465,2370,2370,2370,2370,0
20250508,155800,514070465,2370,2370,2370,2370,0
20250508,155700,514070465,2370,2370,2370,2370,0
20250508,155600,514070465,2370,2370,2370,2370,0
20250508,155500,514070465,2370,2370,2370,2370,0
20250508,155400,514070465,2370,2370,2370,2370,0
20250508,155300,514070465,2370,2370,2370,2370,0
20250508,155200,514070465,2370,2370,2370,2370,0
20250508,155100,514070465,2370,2370,2370,2370,0
20250508,155000,514070465,2370,2370,2370,2370,0
20250508,154900,514070465,2370,2370,2370,2370,0
20250508,154800,514070465,2370,2370,2370,2370,0
20250508,154700,514070465,2370,2370,2370,2370,0
20250508,154600,514070465,2370,2370,2370,2370,0
20250508,154500,514070465,2370,2370,2370,2370,0
20250508,154400,514070465,2370,2370,2370,2370,0
20250508,154300,514070465,2370,2370,2370,2370,0
20250508,154200,514070465,2370,2370,2370,2370,0
20250508,154100,514070465,2370,2370,2370,2370,0
20250508,154000,514070465,2370,2370,2370,2370,0
20250508,153900,514070465,2370,2370,2370,2370,0
20250508,153800,514070465,2370,2370,2370,2370,6782
20250508,153700,514070465,2370,2370,2370,2370,0
20250508,153600,514070465,2370,2370,2370,2370,0
20250508,153500,514070465,2370,2370,2370,2370,0
20250508,153400,514070465,2370,2370,2370,2370,0
20250508,153300,514070465,2370,2370,2370,2370,0
20250508,153200,514070465,2370,2370,2370,2370,0
20250508,153100,514070465,2370,2370,2370,2370,0
20250508,153000,514070465,2370,2370,2370,2370,6782
20250508,152900,497997125,2370,2370,2370,2370,0
20250508,152800,497997125,2370,2370,2370,2370,0
20250508,152700,497997125,2370,2370,2370,2370,0
20250508,152600,497997125,2370,2370,2370,2370,0
20250508,152500,497997125,2370,2370,2370,2370,0
20250508,152400,497997125,2370,2370,2370,2370,0
20250508,152300,497997125,2370,2370,2370,2370,0
20250508,152200,497997125,2370,2370,2370,2370,0
20250508,152100,497997125,2370,2370,2370,2370,0
20250508,152000,497997125,2370,2370,2370,2370,0
20250508,151900,497997125,2370,2375,2375,2370,3984
20250508,151800,488555035,2370,2375,2375,2370,2671
20250508,151700,482221535,2375,2375,2375,2375,360
20250508,151600,481366535,2375,2375,2375,2375,190
20250508,151500,480915285,2370,2375,2375,2370,112
20250508,151400,480649335,2375,2375,2375,2375,143
20250508,151300,480309710,2375,2370,2375,2370,86
20250508,151200,480105885,2370,2370,2370,2370,1646
20250508,151100,476204865,2375,2375,2375,2375,0
20250508,151000,476204865,2375,2375,2375,2375,0
20250508,150900,476204865,2375,2370,2375,2365,563
20250508,150800,474870800,2370,2375,2375,2370,2628
20250508,150700,468639365,2375,2375,2375,2375,20
20250508,150600,468591865,2370,2370,2370,2370,419
20250508,150500,467598835,2375,2370,2375,2370,473
20250508,150400,466477760,2375,2375,2375,2375,60
20250508,150300,466335260,2375,2375,2375,2375,1
20250508,150200,466332885,2370,2370,2370,2370,120
20250508,150100,466048485,2375,2375,2375,2375,231
20250508,150000,465499860,2375,2375,2375,2375,0
20250508,145900,465499860,2375,2375,2375,2375,3
20250508,145800,465492735,2370,2370,2370,2370,0
20250508,145700,465492735,2370,2370,2370,2370,1032
20250508,145600,463046895,2375,2375,2375,2375,500
20250508,145500,461859395,2375,2375,2375,2375,0
20250508,145400,461859395,2375,2375,2375,2375,1
20250508,145300,461857020,2370,2370,2370,2370,0
20250508,145200,461857020,2370,2370,2370,2370,1000
20250508,145100,459487020,2370,2370,2370,2370,1
20250508,145000,459484650,2365,2365,2365,2365,369
20250508,144900,458611965,2375,2375,2375,2375,0
20250508,144800,458611965,2375,2360,2375,2360,39
20250508,144700,458519895,2360,2360,2360,2360,0
20250508,144600,458519895,2360,2375,2375,2360,6200
20250508,144500,443874515,2375,2375,2375,2375,0
20250508,144400,443874515,2375,2375,2375,2375,10
20250508,144300,443850765,2375,2375,2375,2375,211
20250508,144200,443349640,2375,2370,2375,2360,2518
20250508,144100,437388605,2375,2380,2380,2375,1754
20250508,144000,433222605,2380,2380,2380,2380,1
20250508,143900,433220225,2385,2385,2385,2385,0
20250508,143800,433220225,2385,2385,2385,2385,0
20250508,143700,433220225,2385,2385,2385,2385,239
20250508,143600,432650210,2390,2390,2390,2390,0
20250508,143500,432650210,2390,2390,2390,2390,0
20250508,143400,432650210,2390,2390,2390,2390,0
20250508,143300,432650210,2390,2390,2390,2390,0
20250508,143200,432650210,2390,2380,2390,2380,315
20250508,143100,431900500,2390,2390,2390,2390,17
20250508,143000,431859870,2390,2385,2390,2385,1764
20250508,142900,427652725,2385,2380,2385,2380,1888
20250508,142800,423159280,2375,2375,2375,2375,253
20250508,142700,422558405,2380,2375,2380,2375,105
20250508,142600,422309025,2375,2375,2375,2375,0
20250508,142500,422309025,2375,2375,2375,2375,193
20250508,142400,421850650,2375,2380,2380,2375,236
20250508,142300,421289970,2380,2380,2380,2380,211
20250508,142200,420787790,2375,2375,2375,2375,2
20250508,142100,420783040,2370,2370,2370,2370,1
20250508,142000,420780670,2375,2375,2375,2375,0
20250508,141900,420780670,2375,2375,2375,2370,2767
20250508,141800,414211045,2375,2370,2375,2370,6191
20250508,141700,399535255,2370,2370,2370,2370,1
20250508,141600,399532885,2370,2365,2370,2365,4426
20250508,141500,389062800,2360,2360,2360,2360,1789
20250508,141400,384840760,2365,2365,2365,2365,0
20250508,141300,384840760,2365,2365,2365,2365,31
20250508,141200,384767445,2365,2365,2365,2365,211
20250508,141100,384268430,2365,2365,2365,2365,3
20250508,141000,384261335,2370,2360,2370,2360,4433
20250508,140900,373781590,2360,2360,2360,2360,26
20250508,140800,373720230,2360,2360,2360,2360,28
20250508,140700,373654150,2360,2360,2360,2360,105
20250508,140600,373406350,2360,2360,2360,2360,153
20250508,140500,373045270,2360,2360,2360,2360,45
20250508,140400,372939070,2365,2365,2365,2365,56
20250508,140300,372806630,2365,2365,2365,2365,2
20250508,140200,372801900,2360,2360,2360,2360,524
20250508,140100,371565260,2360,2360,2360,2360,6
20250508,140000,371551100,2365,2365,2365,2365,31
20250508,135900,371477785,2365,2360,2365,2360,961
20250508,135800,369209805,2360,2355,2360,2355,10
20250508,135700,369186230,2365,2365,2365,2365,40
20250508,135600,369091630,2365,2365,2365,2365,0
20250508,135500,369091630,2365,2365,2365,2365,23
20250508,135400,369037235,2355,2355,2355,2350,435
20250508,135300,368014680,2355,2355,2355,2355,50
20250508,135200,367896930,2355,2355,2355,2355,0
20250508,135100,367896930,2355,2355,2355,2355,204
20250508,135000,367416510,2370,2370,2370,2350,902
20250508,134900,365291980,2360,2360,2360,2360,0
20250508,134800,365291980,2360,2365,2370,2360,122
20250508,134700,365003865,2370,2370,2370,2370,0
20250508,134600,365003865,2370,2360,2370,2355,881
20250508,134500,362927625,2360,2360,2370,2355,2199
20250508,134400,357747970,2360,2360,2360,2360,0
20250508,134300,357747970,2360,2365,2365,2360,4675
20250508,134200,346714915,2375,2365,2375,2360,1250
20250508,134100,343762795,2365,2375,2375,2365,5458
20250508,134000,330852815,2375,2375,2375,2375,1
20250508,133900,330850440,2370,2370,2370,2370,240
20250508,133800,330281640,2370,2370,2370,2370,2542
20250508,133700,324257100,2375,2375,2375,2375,0
20250508,133600,324257100,2375,2375,2375,2375,10
20250508,133500,324233350,2375,2375,2375,2375,6
20250508,133400,324219100,2375,2375,2375,2375,4730
20250508,133300,312985350,2380,2380,2380,2380,1
20250508,133200,312982970,2375,2375,2375,2375,3619
20250508,133100,304387845,2380,2380,2380,2380,2132
20250508,133000,299313685,2380,2380,2380,2380,120
20250508,132900,299028085,2380,2380,2380,2380,65
20250508,132800,298873385,2380,2380,2380,2380,0
20250508,132700,298873385,2380,2380,2380,2380,461
20250508,132600,297776205,2380,2380,2380,2380,239
20250508,132500,297207385,2380,2380,2380,2375,5916
20250508,132400,283134805,2375,2375,2380,2375,407
20250508,132300,282167800,2395,2380,2395,2380,3677
20250508,132200,273414155,2400,2400,2400,2400,0
20250508,132100,273414155,2400,2400,2400,2400,0
20250508,132000,273414155,2400,2395,2400,2380,5879
20250508,131900,259403140,2380,2385,2395,2380,1255
20250508,131800,256414150,2395,2395,2395,2395,400
20250508,131700,255456150,2395,2400,2400,2385,6361
20250508,131600,240283975,2400,2400,2400,2400,0
20250508,131500,240283975,2400,2390,2400,2390,1520
20250508,131400,236650975,2400,2400,2400,2400,0
20250508,131300,236650975,2400,2400,2400,2400,17
20250508,131200,236610175,2400,2400,2400,2400,0
20250508,131100,236610175,2400,2400,2400,2400,0
20250508,131000,236610175,2400,2400,2400,2400,0
20250508,130900,236610175,2400,2400,2400,2400,0
20250508,130800,236610175,2400,2400,2400,2400,0
20250508,130700,236610175,2400,2400,2400,2400,1
20250508,130600,236607775,2390,2390,2390,2390,1500
20250508,130500,233022775,2395,2395,2395,2395,0
20250508,130400,233022775,2395,2395,2395,2395,478
20250508,130300,231877965,2395,2400,2400,2395,110
20250508,130200,231614015,2400,2400,2400,2400,0
20250508,130100,231614015,2400,2395,2400,2395,210
20250508,130000,231110595,2395,2395,2395,2395,860
20250508,125900,229050895,2395,2395,2395,2395,130
20250508,125800,228739545,2395,2395,2395,2395,0
20250508,125700,228739545,2395,2395,2395,2395,0
20250508,125600,228739545,2395,2395,2395,2395,10
20250508,125500,228715595,2395,2395,2395,2395,1000
20250508,125400,226320595,2400,2400,2400,2400,0
20250508,125300,226320595,2400,2400,2400,2400,213
20250508,125200,225809395,2400,2400,2400,2400,0
20250508,125100,225809395,2400,2400,2400,2400,1
20250508,125000,225806995,2395,2400,2400,2390,91
20250508,124900,225589445,2395,2400,2400,2395,1716
20250508,124800,221477535,2400,2400,2400,2400,0
20250508,124700,221477535,2400,2405,2410,2400,1222
20250508,124600,218542715,2410,2410,2410,2410,418
20250508,124500,217535335,2410,2410,2410,2410,0
20250508,124400,217535335,2410,2410,2410,2410,0
20250508,124300,217535335,2410,2410,2410,2410,10
20250508,124200,217511235,2405,2405,2405,2405,3608
20250508,124100,208833995,2405,2405,2405,2405,107
20250508,124000,208576660,2405,2405,2405,2405,1
20250508,123900,208574255,2400,2400,2400,2400,1
20250508,123800,208571855,2400,2400,2400,2400,0
20250508,123700,208571855,2400,2400,2400,2400,0
20250508,123600,208571855,2400,2400,2400,2400,20
20250508,123500,208523855,2400,2400,2400,2400,450
20250508,123400,207443855,2400,2400,2400,2400,1084
20250508,123300,204842255,2400,2400,2400,2400,0
20250508,123200,204842255,2400,2400,2400,2400,10
20250508,123100,204818255,2400,2400,2400,2400,0
20250508,123000,204818255,2400,2400,2400,2400,0
20250508,122900,204818255,2400,2395,2400,2395,3765
20250508,122800,195782260,2400,2400,2400,2400,0
20250508,122700,195782260,2400,2400,2400,2400,0
20250508,122600,195782260,2400,2400,2400,2400,0
20250508,122500,195782260,2400,2400,2400,2400,0
20250508,122400,195782260,2400,2400,2400,2400,0
20250508,122300,195782260,2400,2400,2400,2400,0
20250508,122200,195782260,2400,2400,2400,2400,0
20250508,122100,195782260,2400,2400,2400,2400,145
20250508,122000,195434260,2390,2395,2395,2390,54
20250508,121900,195305180,2400,2395,2400,2395,2
20250508,121800,195300385,2390,2390,2390,2390,33
20250508,121700,195221515,2390,2390,2390,2390,480
20250508,121600,194074315,2400,2400,2400,2400,10
20250508,121500,194050315,2400,2400,2400,2400,0
20250508,121400,194050315,2400,2400,2400,2400,0
20250508,121300,194050315,2400,2400,2400,2400,0
20250508,121200,194050315,2400,2400,2400,2400,0
20250508,121100,194050315,2400,2400,2400,2400,89
20250508,121000,193836715,2400,2400,2400,2400,0
20250508,120900,193836715,2400,2400,2400,2400,0
20250508,120800,193836715,2400,2400,2400,2400,0
20250508,120700,193836715,2400,2400,2400,2400,39
20250508,120600,193743115,2400,2400,2400,2400,0
20250508,120500,193743115,2400,2400,2400,2400,0
20250508,120400,193743115,2400,2400,2400,2400,92
20250508,120300,193522315,2400,2400,2400,2400,0
20250508,120200,193522315,2400,2400,2400,2400,0
20250508,120100,193522315,2400,2400,2400,2400,0
20250508,120000,193522315,2400,2400,2400,2400,0
20250508,115900,193522315,2400,2400,2400,2400,0
20250508,115800,193522315,2400,2400,2400,2400,111
20250508,115700,193255915,2390,2390,2390,2390,0
20250508,115600,193255915,2390,2400,2400,2390,144
20250508,115500,192911545,2405,2405,2405,2405,0
20250508,115400,192911545,2405,2405,2405,2405,0
20250508,115300,192911545,2405,2405,2405,2405,0
20250508,115200,192911545,2405,2405,2405,2405,3
20250508,115100,192904330,2400,2400,2400,2400,1200
20250508,115000,190024330,2390,2390,2390,2390,401
20250508,114900,189065940,2405,2405,2405,2405,0
20250508,114800,189065940,2405,2405,2405,2405,0
20250508,114700,189065940,2405,2405,2405,2405,0
20250508,114600,189065940,2405,2405,2405,2405,0
20250508,114500,189065940,2405,2405,2405,2405,263
20250508,114400,188433425,2405,2405,2405,2405,0
20250508,114300,188433425,2405,2405,2405,2405,1
20250508,114200,188431020,2400,2400,2400,2400,142
20250508,114100,188090220,2405,2405,2405,2405,43
20250508,114000,187986805,2400,2400,2400,2400,80
20250508,113900,187794805,2405,2405,2405,2405,0
20250508,113800,187794805,2405,2405,2405,2405,0
20250508,113700,187794805,2405,2405,2405,2405,0
20250508,113600,187794805,2405,2400,2405,2400,440
20250508,113500,186738800,2400,2400,2400,2400,0
20250508,113400,186738800,2400,2400,2400,2400,0
20250508,113300,186738800,2400,2400,2400,2400,42
20250508,113200,186638000,2395,2395,2395,2395,1
20250508,113100,186635605,2390,2390,2390,2390,0
20250508,113000,186635605,2390,2390,2390,2390,0
20250508,112900,186635605,2390,2390,2390,2390,0
20250508,112800,186635605,2390,2390,2390,2390,1
20250508,112700,186633215,2390,2400,2400,2390,292
20250508,112600,185934315,2400,2400,2400,2400,50
20250508,112500,185814315,2400,2400,2400,2400,0
20250508,112400,185814315,2400,2400,2400,2400,34
20250508,112300,185732715,2400,2400,2400,2400,0
20250508,112200,185732715,2400,2400,2400,2400,0
20250508,112100,185732715,2400,2390,2400,2390,881
20250508,112000,183627115,2390,2390,2390,2390,177
20250508,111900,183204085,2390,2390,2390,2390,0
20250508,111800,183204085,2390,2390,2390,2390,100
20250508,111700,182965085,2400,2400,2400,2400,0
20250508,111600,182965085,2400,2400,2400,2400,1
20250508,111500,182962685,2390,2390,2390,2390,134
20250508,111400,182642425,2400,2395,2400,2395,10
20250508,111300,182618430,2400,2400,2400,2400,0
20250508,111200,182618430,2400,2400,2400,2400,0
20250508,111100,182618430,2400,2390,2400,2390,44
20250508,111000,182512865,2400,2385,2400,2380,151
20250508,110900,182153365,2390,2385,2390,2380,260
20250508,110800,181532555,2390,2390,2390,2390,0
20250508,110700,181532555,2390,2380,2390,2380,491
20250508,110600,180363960,2380,2380,2380,2380,0
20250508,110500,180363960,2380,2380,2380,2380,0
20250508,110400,180363960,2380,2385,2385,2380,3326
20250508,110300,172440900,2390,2390,2390,2390,31
20250508,110200,172366810,2385,2385,2385,2385,0
20250508,110100,172366810,2385,2385,2385,2385,5
20250508,110000,172354885,2385,2390,2390,2385,218
20250508,105900,171834455,2385,2390,2390,2385,1001
20250508,105800,169446525,2390,2390,2390,2390,15
20250508,105700,169410675,2390,2390,2390,2390,36
20250508,105600,169324635,2390,2390,2390,2390,186
20250508,105500,168880095,2385,2385,2385,2385,0
20250508,105400,168880095,2385,2385,2385,2385,0
20250508,105300,168880095,2385,2385,2385,2385,0
20250508,105200,168880095,2385,2390,2390,2385,1988
20250508,105100,164129205,2390,2390,2390,2390,58
20250508,105000,163990585,2395,2395,2395,2395,810
20250508,104900,162050635,2405,2405,2405,2405,3
20250508,104800,162043420,2405,2405,2405,2405,0
20250508,104700,162043420,2405,2405,2405,2405,0
20250508,104600,162043420,2405,2400,2405,2400,1390
20250508,104500,158702420,2400,2400,2400,2400,0
20250508,104400,158702420,2400,2400,2400,2400,10
20250508,104300,158678420,2400,2400,2400,2400,100
20250508,104200,158438420,2400,2400,2400,2400,0
20250508,104100,158438420,2400,2400,2400,2400,428
20250508,104000,157411220,2400,2400,2400,2400,0
20250508,103900,157411220,2400,2395,2400,2395,411
20250508,103800,156425110,2400,2400,2400,2400,1420
20250508,103700,153017110,2400,2400,2400,2400,40
20250508,103600,152921110,2410,2410,2410,2410,0
20250508,103500,152921110,2410,2410,2410,2410,187
20250508,103400,152470440,2390,2400,2400,2390,3248
20250508,103300,144691850,2400,2400,2410,2400,70
20250508,103200,144523440,2400,2400,2400,2400,0
20250508,103100,144523440,2400,2400,2400,2400,0
20250508,103000,144523440,2400,2400,2400,2400,754
20250508,102900,142713840,2400,2400,2400,2400,0
20250508,102800,142713840,2400,2400,2400,2400,0
20250508,102700,142713840,2400,2400,2400,2400,180
20250508,102600,142281840,2400,2400,2400,2400,216
20250508,102500,141763440,2400,2400,2400,2400,49
20250508,102400,141645840,2400,2400,2400,2400,0
20250508,102300,141645840,2400,2400,2400,2400,0
20250508,102200,141645840,2400,2400,2400,2400,501
20250508,102100,140443440,2400,2400,2400,2400,0
20250508,102000,140443440,2400,2400,2400,2400,4886
20250508,101900,128717040,2405,2400,2405,2400,554
20250508,101800,127384940,2405,2405,2405,2405,180
20250508,101700,126952040,2400,2400,2400,2400,0
20250508,101600,126952040,2400,2400,2400,2400,0
20250508,101500,126952040,2400,2400,2400,2400,464
20250508,101400,125838440,2400,2400,2400,2400,25
20250508,101300,125778440,2405,2405,2405,2405,0
20250508,101200,125778440,2405,2405,2405,2405,0
20250508,101100,125778440,2405,2405,2405,2405,1
20250508,101000,125776035,2405,2405,2405,2405,0
20250508,100900,125776035,2405,2405,2405,2400,124
20250508,100800,125477830,2405,2405,2405,2405,91
20250508,100700,125258975,2405,2405,2405,2405,0
20250508,100600,125258975,2405,2405,2405,2405,2
20250508,100500,125254165,2405,2405,2405,2405,0
20250508,100400,125254165,2405,2405,2405,2405,30
20250508,100300,125182015,2405,2405,2405,2405,838
20250508,100200,123166625,2410,2410,2410,2410,903
20250508,100100,120990395,2405,2405,2405,2405,0
20250508,100000,120990395,2405,2405,2405,2405,58
20250508,095900,120850905,2410,2410,2410,2410,119
20250508,095800,120564115,2405,2405,2405,2405,0
20250508,095700,120564115,2405,2405,2405,2405,0
20250508,095600,120564115,2405,2405,2405,2405,0
20250508,095500,120564115,2405,2400,2405,2400,212
20250508,095400,120054755,2405,2400,2405,2400,90
20250508,095300,119838320,2395,2400,2400,2395,426
20250508,095200,118816340,2400,2400,2400,2400,20
20250508,095100,118768340,2405,2405,2405,2405,1
20250508,095000,118765935,2405,2405,2410,2400,883
20250508,094900,116642795,2400,2410,2410,2400,5
20250508,094800,116630755,2415,2415,2415,2415,0
20250508,094700,116630755,2415,2415,2415,2415,0
20250508,094600,116630755,2415,2415,2415,2415,0
20250508,094500,116630755,2415,2415,2415,2415,0
20250508,094400,116630755,2415,2410,2415,2405,828
20250508,094300,114635275,2415,2415,2415,2415,21
20250508,094200,114584560,2415,2415,2415,2415,68
20250508,094100,114420340,2415,2415,2415,2415,168
20250508,094000,114014620,2410,2410,2410,2410,144
20250508,093900,113667580,2410,2405,2410,2405,34
20250508,093800,113585725,2400,2395,2400,2390,4213
20250508,093700,103499100,2390,2390,2390,2390,135
20250508,093600,103176450,2385,2385,2385,2375,1219
20250508,093500,100271730,2385,2390,2390,2380,2005
20250508,093400,95489745,2380,2390,2390,2380,1045
20250508,093300,93002635,2390,2380,2390,2380,918
20250508,093200,90816955,2390,2385,2390,2385,1072
20250508,093100,88259965,2390,2395,2395,2385,2025
20250508,093000,83425125,2395,2390,2395,2390,6755
20250508,092900,67256455,2390,2390,2390,2390,2528
20250508,092800,61214535,2390,2395,2395,2390,477
20250508,092700,60074500,2395,2400,2400,2395,299
20250508,092600,59358065,2405,2410,2410,2400,476
20250508,092500,58214695,2400,2400,2400,2400,994
20250508,092400,55829095,2400,2410,2410,2400,11
20250508,092300,55802645,2395,2395,2395,2395,12
20250508,092200,55773905,2395,2400,2400,2395,4000
20250508,092100,46193525,2395,2395,2395,2395,0
20250508,092000,46193525,2395,2400,2400,2395,2200
20250508,091900,40919525,2395,2395,2395,2395,202
20250508,091800,40435735,2395,2395,2395,2395,2000
20250508,091700,35645735,2395,2410,2410,2395,3550
20250508,091600,27125235,2410,2405,2410,2405,595
20250508,091500,25693980,2410,2410,2410,2410,2
20250508,091400,25689160,2410,2410,2410,2410,84
20250508,091300,25486720,2410,2420,2420,2410,825
20250508,091200,23498440,2410,2410,2410,2410,2009
20250508,091100,18656750,2410,2410,2410,2410,0
20250508,091000,18656750,2410,2410,2410,2410,70
20250508,090900,18488050,2415,2410,2415,2410,662
20250508,090800,16892130,2420,2415,2420,2400,1248
20250508,090700,13882920,2415,2415,2415,2415,499
20250508,090600,12677835,2415,2415,2415,2415,95
20250508,090500,12448410,2415,2415,2415,2415,1881
20250508,090400,7905795,2425,2425,2425,2425,112
20250508,090300,7634195,2430,2430,2430,2430,114
20250508,090200,7357175,2415,2415,2415,2415,0
20250508,090100,7357175,2415,2415,2415,2415,702
20250508,090000,5661845,2430,2420,2430,2405,2147
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 200800 514070465 2370 2370 2370 2370 6782
3 20250508 200700 514070465 2370 2370 2370 2370 0
4 20250508 200600 514070465 2370 2370 2370 2370 0
5 20250508 200500 514070465 2370 2370 2370 2370 0
6 20250508 200400 514070465 2370 2370 2370 2370 0
7 20250508 200300 514070465 2370 2370 2370 2370 0
8 20250508 200200 514070465 2370 2370 2370 2370 0
9 20250508 200100 514070465 2370 2370 2370 2370 0
10 20250508 200000 514070465 2370 2370 2370 2370 0
11 20250508 195900 514070465 2370 2370 2370 2370 0
12 20250508 195800 514070465 2370 2370 2370 2370 0
13 20250508 195700 514070465 2370 2370 2370 2370 0
14 20250508 195600 514070465 2370 2370 2370 2370 0
15 20250508 195500 514070465 2370 2370 2370 2370 0
16 20250508 195400 514070465 2370 2370 2370 2370 0
17 20250508 195300 514070465 2370 2370 2370 2370 0
18 20250508 195200 514070465 2370 2370 2370 2370 0
19 20250508 195100 514070465 2370 2370 2370 2370 0
20 20250508 195000 514070465 2370 2370 2370 2370 0
21 20250508 194900 514070465 2370 2370 2370 2370 0
22 20250508 194800 514070465 2370 2370 2370 2370 0
23 20250508 194700 514070465 2370 2370 2370 2370 0
24 20250508 194600 514070465 2370 2370 2370 2370 0
25 20250508 194500 514070465 2370 2370 2370 2370 0
26 20250508 194400 514070465 2370 2370 2370 2370 0
27 20250508 194300 514070465 2370 2370 2370 2370 0
28 20250508 194200 514070465 2370 2370 2370 2370 0
29 20250508 194100 514070465 2370 2370 2370 2370 0
30 20250508 194000 514070465 2370 2370 2370 2370 0
31 20250508 193900 514070465 2370 2370 2370 2370 0
32 20250508 193800 514070465 2370 2370 2370 2370 6782
33 20250508 193700 514070465 2370 2370 2370 2370 0
34 20250508 193600 514070465 2370 2370 2370 2370 0
35 20250508 193500 514070465 2370 2370 2370 2370 0
36 20250508 193400 514070465 2370 2370 2370 2370 0
37 20250508 193300 514070465 2370 2370 2370 2370 0
38 20250508 193200 514070465 2370 2370 2370 2370 0
39 20250508 193100 514070465 2370 2370 2370 2370 0
40 20250508 193000 514070465 2370 2370 2370 2370 0
41 20250508 192900 514070465 2370 2370 2370 2370 0
42 20250508 192800 514070465 2370 2370 2370 2370 0
43 20250508 192700 514070465 2370 2370 2370 2370 0
44 20250508 192600 514070465 2370 2370 2370 2370 0
45 20250508 192500 514070465 2370 2370 2370 2370 0
46 20250508 192400 514070465 2370 2370 2370 2370 0
47 20250508 192300 514070465 2370 2370 2370 2370 0
48 20250508 192200 514070465 2370 2370 2370 2370 0
49 20250508 192100 514070465 2370 2370 2370 2370 0
50 20250508 192000 514070465 2370 2370 2370 2370 0
51 20250508 191900 514070465 2370 2370 2370 2370 0
52 20250508 191800 514070465 2370 2370 2370 2370 0
53 20250508 191700 514070465 2370 2370 2370 2370 0
54 20250508 191600 514070465 2370 2370 2370 2370 0
55 20250508 191500 514070465 2370 2370 2370 2370 0
56 20250508 191400 514070465 2370 2370 2370 2370 0
57 20250508 191300 514070465 2370 2370 2370 2370 0
58 20250508 191200 514070465 2370 2370 2370 2370 0
59 20250508 191100 514070465 2370 2370 2370 2370 0
60 20250508 191000 514070465 2370 2370 2370 2370 0
61 20250508 190900 514070465 2370 2370 2370 2370 0
62 20250508 190800 514070465 2370 2370 2370 2370 6782
63 20250508 190700 514070465 2370 2370 2370 2370 0
64 20250508 190600 514070465 2370 2370 2370 2370 0
65 20250508 190500 514070465 2370 2370 2370 2370 0
66 20250508 190400 514070465 2370 2370 2370 2370 0
67 20250508 190300 514070465 2370 2370 2370 2370 0
68 20250508 190200 514070465 2370 2370 2370 2370 0
69 20250508 190100 514070465 2370 2370 2370 2370 0
70 20250508 190000 514070465 2370 2370 2370 2370 0
71 20250508 185900 514070465 2370 2370 2370 2370 0
72 20250508 185800 514070465 2370 2370 2370 2370 0
73 20250508 185700 514070465 2370 2370 2370 2370 0
74 20250508 185600 514070465 2370 2370 2370 2370 0
75 20250508 185500 514070465 2370 2370 2370 2370 0
76 20250508 185400 514070465 2370 2370 2370 2370 0
77 20250508 185300 514070465 2370 2370 2370 2370 0
78 20250508 185200 514070465 2370 2370 2370 2370 0
79 20250508 185100 514070465 2370 2370 2370 2370 0
80 20250508 185000 514070465 2370 2370 2370 2370 0
81 20250508 184900 514070465 2370 2370 2370 2370 0
82 20250508 184800 514070465 2370 2370 2370 2370 0
83 20250508 184700 514070465 2370 2370 2370 2370 0
84 20250508 184600 514070465 2370 2370 2370 2370 0
85 20250508 184500 514070465 2370 2370 2370 2370 0
86 20250508 184400 514070465 2370 2370 2370 2370 0
87 20250508 184300 514070465 2370 2370 2370 2370 0
88 20250508 184200 514070465 2370 2370 2370 2370 0
89 20250508 184100 514070465 2370 2370 2370 2370 0
90 20250508 184000 514070465 2370 2370 2370 2370 0
91 20250508 183900 514070465 2370 2370 2370 2370 0
92 20250508 183800 514070465 2370 2370 2370 2370 6782
93 20250508 183700 514070465 2370 2370 2370 2370 0
94 20250508 183600 514070465 2370 2370 2370 2370 0
95 20250508 183500 514070465 2370 2370 2370 2370 0
96 20250508 183400 514070465 2370 2370 2370 2370 0
97 20250508 183300 514070465 2370 2370 2370 2370 0
98 20250508 183200 514070465 2370 2370 2370 2370 0
99 20250508 183100 514070465 2370 2370 2370 2370 0
100 20250508 183000 514070465 2370 2370 2370 2370 0
101 20250508 182900 514070465 2370 2370 2370 2370 0
102 20250508 182800 514070465 2370 2370 2370 2370 0
103 20250508 182700 514070465 2370 2370 2370 2370 0
104 20250508 182600 514070465 2370 2370 2370 2370 0
105 20250508 182500 514070465 2370 2370 2370 2370 0
106 20250508 182400 514070465 2370 2370 2370 2370 0
107 20250508 182300 514070465 2370 2370 2370 2370 0
108 20250508 182200 514070465 2370 2370 2370 2370 0
109 20250508 182100 514070465 2370 2370 2370 2370 0
110 20250508 182000 514070465 2370 2370 2370 2370 0
111 20250508 181900 514070465 2370 2370 2370 2370 0
112 20250508 181800 514070465 2370 2370 2370 2370 0
113 20250508 181700 514070465 2370 2370 2370 2370 0
114 20250508 181600 514070465 2370 2370 2370 2370 0
115 20250508 181500 514070465 2370 2370 2370 2370 0
116 20250508 181400 514070465 2370 2370 2370 2370 0
117 20250508 181300 514070465 2370 2370 2370 2370 0
118 20250508 181200 514070465 2370 2370 2370 2370 0
119 20250508 181100 514070465 2370 2370 2370 2370 0
120 20250508 181000 514070465 2370 2370 2370 2370 0
121 20250508 180900 514070465 2370 2370 2370 2370 0
122 20250508 180800 514070465 2370 2370 2370 2370 6782
123 20250508 180700 514070465 2370 2370 2370 2370 0
124 20250508 180600 514070465 2370 2370 2370 2370 0
125 20250508 180500 514070465 2370 2370 2370 2370 0
126 20250508 180400 514070465 2370 2370 2370 2370 0
127 20250508 180300 514070465 2370 2370 2370 2370 0
128 20250508 180200 514070465 2370 2370 2370 2370 0
129 20250508 180100 514070465 2370 2370 2370 2370 0
130 20250508 180000 514070465 2370 2370 2370 2370 0
131 20250508 175900 514070465 2370 2370 2370 2370 0
132 20250508 175800 514070465 2370 2370 2370 2370 0
133 20250508 175700 514070465 2370 2370 2370 2370 0
134 20250508 175600 514070465 2370 2370 2370 2370 0
135 20250508 175500 514070465 2370 2370 2370 2370 0
136 20250508 175400 514070465 2370 2370 2370 2370 0
137 20250508 175300 514070465 2370 2370 2370 2370 0
138 20250508 175200 514070465 2370 2370 2370 2370 0
139 20250508 175100 514070465 2370 2370 2370 2370 0
140 20250508 175000 514070465 2370 2370 2370 2370 0
141 20250508 174900 514070465 2370 2370 2370 2370 0
142 20250508 174800 514070465 2370 2370 2370 2370 0
143 20250508 174700 514070465 2370 2370 2370 2370 0
144 20250508 174600 514070465 2370 2370 2370 2370 0
145 20250508 174500 514070465 2370 2370 2370 2370 0
146 20250508 174400 514070465 2370 2370 2370 2370 0
147 20250508 174300 514070465 2370 2370 2370 2370 0
148 20250508 174200 514070465 2370 2370 2370 2370 0
149 20250508 174100 514070465 2370 2370 2370 2370 0
150 20250508 174000 514070465 2370 2370 2370 2370 0
151 20250508 173900 514070465 2370 2370 2370 2370 0
152 20250508 173800 514070465 2370 2370 2370 2370 6782
153 20250508 173700 514070465 2370 2370 2370 2370 0
154 20250508 173600 514070465 2370 2370 2370 2370 0
155 20250508 173500 514070465 2370 2370 2370 2370 0
156 20250508 173400 514070465 2370 2370 2370 2370 0
157 20250508 173300 514070465 2370 2370 2370 2370 0
158 20250508 173200 514070465 2370 2370 2370 2370 0
159 20250508 173100 514070465 2370 2370 2370 2370 0
160 20250508 173000 514070465 2370 2370 2370 2370 0
161 20250508 172900 514070465 2370 2370 2370 2370 0
162 20250508 172800 514070465 2370 2370 2370 2370 0
163 20250508 172700 514070465 2370 2370 2370 2370 0
164 20250508 172600 514070465 2370 2370 2370 2370 0
165 20250508 172500 514070465 2370 2370 2370 2370 0
166 20250508 172400 514070465 2370 2370 2370 2370 0
167 20250508 172300 514070465 2370 2370 2370 2370 0
168 20250508 172200 514070465 2370 2370 2370 2370 0
169 20250508 172100 514070465 2370 2370 2370 2370 0
170 20250508 172000 514070465 2370 2370 2370 2370 0
171 20250508 171900 514070465 2370 2370 2370 2370 0
172 20250508 171800 514070465 2370 2370 2370 2370 0
173 20250508 171700 514070465 2370 2370 2370 2370 0
174 20250508 171600 514070465 2370 2370 2370 2370 0
175 20250508 171500 514070465 2370 2370 2370 2370 0
176 20250508 171400 514070465 2370 2370 2370 2370 0
177 20250508 171300 514070465 2370 2370 2370 2370 0
178 20250508 171200 514070465 2370 2370 2370 2370 0
179 20250508 171100 514070465 2370 2370 2370 2370 0
180 20250508 171000 514070465 2370 2370 2370 2370 0
181 20250508 170900 514070465 2370 2370 2370 2370 0
182 20250508 170800 514070465 2370 2370 2370 2370 6782
183 20250508 170700 514070465 2370 2370 2370 2370 0
184 20250508 170600 514070465 2370 2370 2370 2370 0
185 20250508 170500 514070465 2370 2370 2370 2370 0
186 20250508 170400 514070465 2370 2370 2370 2370 0
187 20250508 170300 514070465 2370 2370 2370 2370 0
188 20250508 170200 514070465 2370 2370 2370 2370 0
189 20250508 170100 514070465 2370 2370 2370 2370 0
190 20250508 170000 514070465 2370 2370 2370 2370 0
191 20250508 165900 514070465 2370 2370 2370 2370 0
192 20250508 165800 514070465 2370 2370 2370 2370 0
193 20250508 165700 514070465 2370 2370 2370 2370 0
194 20250508 165600 514070465 2370 2370 2370 2370 0
195 20250508 165500 514070465 2370 2370 2370 2370 0
196 20250508 165400 514070465 2370 2370 2370 2370 0
197 20250508 165300 514070465 2370 2370 2370 2370 0
198 20250508 165200 514070465 2370 2370 2370 2370 0
199 20250508 165100 514070465 2370 2370 2370 2370 0
200 20250508 165000 514070465 2370 2370 2370 2370 0
201 20250508 164900 514070465 2370 2370 2370 2370 0
202 20250508 164800 514070465 2370 2370 2370 2370 0
203 20250508 164700 514070465 2370 2370 2370 2370 0
204 20250508 164600 514070465 2370 2370 2370 2370 0
205 20250508 164500 514070465 2370 2370 2370 2370 0
206 20250508 164400 514070465 2370 2370 2370 2370 0
207 20250508 164300 514070465 2370 2370 2370 2370 0
208 20250508 164200 514070465 2370 2370 2370 2370 0
209 20250508 164100 514070465 2370 2370 2370 2370 0
210 20250508 164000 514070465 2370 2370 2370 2370 0
211 20250508 163900 514070465 2370 2370 2370 2370 0
212 20250508 163800 514070465 2370 2370 2370 2370 6782
213 20250508 163700 514070465 2370 2370 2370 2370 0
214 20250508 163600 514070465 2370 2370 2370 2370 0
215 20250508 163500 514070465 2370 2370 2370 2370 0
216 20250508 163400 514070465 2370 2370 2370 2370 0
217 20250508 163300 514070465 2370 2370 2370 2370 0
218 20250508 163200 514070465 2370 2370 2370 2370 0
219 20250508 163100 514070465 2370 2370 2370 2370 0
220 20250508 163000 514070465 2370 2370 2370 2370 0
221 20250508 162900 514070465 2370 2370 2370 2370 0
222 20250508 162800 514070465 2370 2370 2370 2370 0
223 20250508 162700 514070465 2370 2370 2370 2370 0
224 20250508 162600 514070465 2370 2370 2370 2370 0
225 20250508 162500 514070465 2370 2370 2370 2370 0
226 20250508 162400 514070465 2370 2370 2370 2370 0
227 20250508 162300 514070465 2370 2370 2370 2370 0
228 20250508 162200 514070465 2370 2370 2370 2370 0
229 20250508 162100 514070465 2370 2370 2370 2370 0
230 20250508 162000 514070465 2370 2370 2370 2370 0
231 20250508 161900 514070465 2370 2370 2370 2370 0
232 20250508 161800 514070465 2370 2370 2370 2370 0
233 20250508 161700 514070465 2370 2370 2370 2370 0
234 20250508 161600 514070465 2370 2370 2370 2370 0
235 20250508 161500 514070465 2370 2370 2370 2370 0
236 20250508 161400 514070465 2370 2370 2370 2370 0
237 20250508 161300 514070465 2370 2370 2370 2370 0
238 20250508 161200 514070465 2370 2370 2370 2370 0
239 20250508 161100 514070465 2370 2370 2370 2370 0
240 20250508 161000 514070465 2370 2370 2370 2370 0
241 20250508 160900 514070465 2370 2370 2370 2370 0
242 20250508 160800 514070465 2370 2370 2370 2370 6782
243 20250508 160700 514070465 2370 2370 2370 2370 0
244 20250508 160600 514070465 2370 2370 2370 2370 0
245 20250508 160500 514070465 2370 2370 2370 2370 0
246 20250508 160400 514070465 2370 2370 2370 2370 0
247 20250508 160300 514070465 2370 2370 2370 2370 0
248 20250508 160200 514070465 2370 2370 2370 2370 0
249 20250508 160100 514070465 2370 2370 2370 2370 0
250 20250508 160000 514070465 2370 2370 2370 2370 0
251 20250508 155900 514070465 2370 2370 2370 2370 0
252 20250508 155800 514070465 2370 2370 2370 2370 0
253 20250508 155700 514070465 2370 2370 2370 2370 0
254 20250508 155600 514070465 2370 2370 2370 2370 0
255 20250508 155500 514070465 2370 2370 2370 2370 0
256 20250508 155400 514070465 2370 2370 2370 2370 0
257 20250508 155300 514070465 2370 2370 2370 2370 0
258 20250508 155200 514070465 2370 2370 2370 2370 0
259 20250508 155100 514070465 2370 2370 2370 2370 0
260 20250508 155000 514070465 2370 2370 2370 2370 0
261 20250508 154900 514070465 2370 2370 2370 2370 0
262 20250508 154800 514070465 2370 2370 2370 2370 0
263 20250508 154700 514070465 2370 2370 2370 2370 0
264 20250508 154600 514070465 2370 2370 2370 2370 0
265 20250508 154500 514070465 2370 2370 2370 2370 0
266 20250508 154400 514070465 2370 2370 2370 2370 0
267 20250508 154300 514070465 2370 2370 2370 2370 0
268 20250508 154200 514070465 2370 2370 2370 2370 0
269 20250508 154100 514070465 2370 2370 2370 2370 0
270 20250508 154000 514070465 2370 2370 2370 2370 0
271 20250508 153900 514070465 2370 2370 2370 2370 0
272 20250508 153800 514070465 2370 2370 2370 2370 6782
273 20250508 153700 514070465 2370 2370 2370 2370 0
274 20250508 153600 514070465 2370 2370 2370 2370 0
275 20250508 153500 514070465 2370 2370 2370 2370 0
276 20250508 153400 514070465 2370 2370 2370 2370 0
277 20250508 153300 514070465 2370 2370 2370 2370 0
278 20250508 153200 514070465 2370 2370 2370 2370 0
279 20250508 153100 514070465 2370 2370 2370 2370 0
280 20250508 153000 514070465 2370 2370 2370 2370 6782
281 20250508 152900 497997125 2370 2370 2370 2370 0
282 20250508 152800 497997125 2370 2370 2370 2370 0
283 20250508 152700 497997125 2370 2370 2370 2370 0
284 20250508 152600 497997125 2370 2370 2370 2370 0
285 20250508 152500 497997125 2370 2370 2370 2370 0
286 20250508 152400 497997125 2370 2370 2370 2370 0
287 20250508 152300 497997125 2370 2370 2370 2370 0
288 20250508 152200 497997125 2370 2370 2370 2370 0
289 20250508 152100 497997125 2370 2370 2370 2370 0
290 20250508 152000 497997125 2370 2370 2370 2370 0
291 20250508 151900 497997125 2370 2375 2375 2370 3984
292 20250508 151800 488555035 2370 2375 2375 2370 2671
293 20250508 151700 482221535 2375 2375 2375 2375 360
294 20250508 151600 481366535 2375 2375 2375 2375 190
295 20250508 151500 480915285 2370 2375 2375 2370 112
296 20250508 151400 480649335 2375 2375 2375 2375 143
297 20250508 151300 480309710 2375 2370 2375 2370 86
298 20250508 151200 480105885 2370 2370 2370 2370 1646
299 20250508 151100 476204865 2375 2375 2375 2375 0
300 20250508 151000 476204865 2375 2375 2375 2375 0
301 20250508 150900 476204865 2375 2370 2375 2365 563
302 20250508 150800 474870800 2370 2375 2375 2370 2628
303 20250508 150700 468639365 2375 2375 2375 2375 20
304 20250508 150600 468591865 2370 2370 2370 2370 419
305 20250508 150500 467598835 2375 2370 2375 2370 473
306 20250508 150400 466477760 2375 2375 2375 2375 60
307 20250508 150300 466335260 2375 2375 2375 2375 1
308 20250508 150200 466332885 2370 2370 2370 2370 120
309 20250508 150100 466048485 2375 2375 2375 2375 231
310 20250508 150000 465499860 2375 2375 2375 2375 0
311 20250508 145900 465499860 2375 2375 2375 2375 3
312 20250508 145800 465492735 2370 2370 2370 2370 0
313 20250508 145700 465492735 2370 2370 2370 2370 1032
314 20250508 145600 463046895 2375 2375 2375 2375 500
315 20250508 145500 461859395 2375 2375 2375 2375 0
316 20250508 145400 461859395 2375 2375 2375 2375 1
317 20250508 145300 461857020 2370 2370 2370 2370 0
318 20250508 145200 461857020 2370 2370 2370 2370 1000
319 20250508 145100 459487020 2370 2370 2370 2370 1
320 20250508 145000 459484650 2365 2365 2365 2365 369
321 20250508 144900 458611965 2375 2375 2375 2375 0
322 20250508 144800 458611965 2375 2360 2375 2360 39
323 20250508 144700 458519895 2360 2360 2360 2360 0
324 20250508 144600 458519895 2360 2375 2375 2360 6200
325 20250508 144500 443874515 2375 2375 2375 2375 0
326 20250508 144400 443874515 2375 2375 2375 2375 10
327 20250508 144300 443850765 2375 2375 2375 2375 211
328 20250508 144200 443349640 2375 2370 2375 2360 2518
329 20250508 144100 437388605 2375 2380 2380 2375 1754
330 20250508 144000 433222605 2380 2380 2380 2380 1
331 20250508 143900 433220225 2385 2385 2385 2385 0
332 20250508 143800 433220225 2385 2385 2385 2385 0
333 20250508 143700 433220225 2385 2385 2385 2385 239
334 20250508 143600 432650210 2390 2390 2390 2390 0
335 20250508 143500 432650210 2390 2390 2390 2390 0
336 20250508 143400 432650210 2390 2390 2390 2390 0
337 20250508 143300 432650210 2390 2390 2390 2390 0
338 20250508 143200 432650210 2390 2380 2390 2380 315
339 20250508 143100 431900500 2390 2390 2390 2390 17
340 20250508 143000 431859870 2390 2385 2390 2385 1764
341 20250508 142900 427652725 2385 2380 2385 2380 1888
342 20250508 142800 423159280 2375 2375 2375 2375 253
343 20250508 142700 422558405 2380 2375 2380 2375 105
344 20250508 142600 422309025 2375 2375 2375 2375 0
345 20250508 142500 422309025 2375 2375 2375 2375 193
346 20250508 142400 421850650 2375 2380 2380 2375 236
347 20250508 142300 421289970 2380 2380 2380 2380 211
348 20250508 142200 420787790 2375 2375 2375 2375 2
349 20250508 142100 420783040 2370 2370 2370 2370 1
350 20250508 142000 420780670 2375 2375 2375 2375 0
351 20250508 141900 420780670 2375 2375 2375 2370 2767
352 20250508 141800 414211045 2375 2370 2375 2370 6191
353 20250508 141700 399535255 2370 2370 2370 2370 1
354 20250508 141600 399532885 2370 2365 2370 2365 4426
355 20250508 141500 389062800 2360 2360 2360 2360 1789
356 20250508 141400 384840760 2365 2365 2365 2365 0
357 20250508 141300 384840760 2365 2365 2365 2365 31
358 20250508 141200 384767445 2365 2365 2365 2365 211
359 20250508 141100 384268430 2365 2365 2365 2365 3
360 20250508 141000 384261335 2370 2360 2370 2360 4433
361 20250508 140900 373781590 2360 2360 2360 2360 26
362 20250508 140800 373720230 2360 2360 2360 2360 28
363 20250508 140700 373654150 2360 2360 2360 2360 105
364 20250508 140600 373406350 2360 2360 2360 2360 153
365 20250508 140500 373045270 2360 2360 2360 2360 45
366 20250508 140400 372939070 2365 2365 2365 2365 56
367 20250508 140300 372806630 2365 2365 2365 2365 2
368 20250508 140200 372801900 2360 2360 2360 2360 524
369 20250508 140100 371565260 2360 2360 2360 2360 6
370 20250508 140000 371551100 2365 2365 2365 2365 31
371 20250508 135900 371477785 2365 2360 2365 2360 961
372 20250508 135800 369209805 2360 2355 2360 2355 10
373 20250508 135700 369186230 2365 2365 2365 2365 40
374 20250508 135600 369091630 2365 2365 2365 2365 0
375 20250508 135500 369091630 2365 2365 2365 2365 23
376 20250508 135400 369037235 2355 2355 2355 2350 435
377 20250508 135300 368014680 2355 2355 2355 2355 50
378 20250508 135200 367896930 2355 2355 2355 2355 0
379 20250508 135100 367896930 2355 2355 2355 2355 204
380 20250508 135000 367416510 2370 2370 2370 2350 902
381 20250508 134900 365291980 2360 2360 2360 2360 0
382 20250508 134800 365291980 2360 2365 2370 2360 122
383 20250508 134700 365003865 2370 2370 2370 2370 0
384 20250508 134600 365003865 2370 2360 2370 2355 881
385 20250508 134500 362927625 2360 2360 2370 2355 2199
386 20250508 134400 357747970 2360 2360 2360 2360 0
387 20250508 134300 357747970 2360 2365 2365 2360 4675
388 20250508 134200 346714915 2375 2365 2375 2360 1250
389 20250508 134100 343762795 2365 2375 2375 2365 5458
390 20250508 134000 330852815 2375 2375 2375 2375 1
391 20250508 133900 330850440 2370 2370 2370 2370 240
392 20250508 133800 330281640 2370 2370 2370 2370 2542
393 20250508 133700 324257100 2375 2375 2375 2375 0
394 20250508 133600 324257100 2375 2375 2375 2375 10
395 20250508 133500 324233350 2375 2375 2375 2375 6
396 20250508 133400 324219100 2375 2375 2375 2375 4730
397 20250508 133300 312985350 2380 2380 2380 2380 1
398 20250508 133200 312982970 2375 2375 2375 2375 3619
399 20250508 133100 304387845 2380 2380 2380 2380 2132
400 20250508 133000 299313685 2380 2380 2380 2380 120
401 20250508 132900 299028085 2380 2380 2380 2380 65
402 20250508 132800 298873385 2380 2380 2380 2380 0
403 20250508 132700 298873385 2380 2380 2380 2380 461
404 20250508 132600 297776205 2380 2380 2380 2380 239
405 20250508 132500 297207385 2380 2380 2380 2375 5916
406 20250508 132400 283134805 2375 2375 2380 2375 407
407 20250508 132300 282167800 2395 2380 2395 2380 3677
408 20250508 132200 273414155 2400 2400 2400 2400 0
409 20250508 132100 273414155 2400 2400 2400 2400 0
410 20250508 132000 273414155 2400 2395 2400 2380 5879
411 20250508 131900 259403140 2380 2385 2395 2380 1255
412 20250508 131800 256414150 2395 2395 2395 2395 400
413 20250508 131700 255456150 2395 2400 2400 2385 6361
414 20250508 131600 240283975 2400 2400 2400 2400 0
415 20250508 131500 240283975 2400 2390 2400 2390 1520
416 20250508 131400 236650975 2400 2400 2400 2400 0
417 20250508 131300 236650975 2400 2400 2400 2400 17
418 20250508 131200 236610175 2400 2400 2400 2400 0
419 20250508 131100 236610175 2400 2400 2400 2400 0
420 20250508 131000 236610175 2400 2400 2400 2400 0
421 20250508 130900 236610175 2400 2400 2400 2400 0
422 20250508 130800 236610175 2400 2400 2400 2400 0
423 20250508 130700 236610175 2400 2400 2400 2400 1
424 20250508 130600 236607775 2390 2390 2390 2390 1500
425 20250508 130500 233022775 2395 2395 2395 2395 0
426 20250508 130400 233022775 2395 2395 2395 2395 478
427 20250508 130300 231877965 2395 2400 2400 2395 110
428 20250508 130200 231614015 2400 2400 2400 2400 0
429 20250508 130100 231614015 2400 2395 2400 2395 210
430 20250508 130000 231110595 2395 2395 2395 2395 860
431 20250508 125900 229050895 2395 2395 2395 2395 130
432 20250508 125800 228739545 2395 2395 2395 2395 0
433 20250508 125700 228739545 2395 2395 2395 2395 0
434 20250508 125600 228739545 2395 2395 2395 2395 10
435 20250508 125500 228715595 2395 2395 2395 2395 1000
436 20250508 125400 226320595 2400 2400 2400 2400 0
437 20250508 125300 226320595 2400 2400 2400 2400 213
438 20250508 125200 225809395 2400 2400 2400 2400 0
439 20250508 125100 225809395 2400 2400 2400 2400 1
440 20250508 125000 225806995 2395 2400 2400 2390 91
441 20250508 124900 225589445 2395 2400 2400 2395 1716
442 20250508 124800 221477535 2400 2400 2400 2400 0
443 20250508 124700 221477535 2400 2405 2410 2400 1222
444 20250508 124600 218542715 2410 2410 2410 2410 418
445 20250508 124500 217535335 2410 2410 2410 2410 0
446 20250508 124400 217535335 2410 2410 2410 2410 0
447 20250508 124300 217535335 2410 2410 2410 2410 10
448 20250508 124200 217511235 2405 2405 2405 2405 3608
449 20250508 124100 208833995 2405 2405 2405 2405 107
450 20250508 124000 208576660 2405 2405 2405 2405 1
451 20250508 123900 208574255 2400 2400 2400 2400 1
452 20250508 123800 208571855 2400 2400 2400 2400 0
453 20250508 123700 208571855 2400 2400 2400 2400 0
454 20250508 123600 208571855 2400 2400 2400 2400 20
455 20250508 123500 208523855 2400 2400 2400 2400 450
456 20250508 123400 207443855 2400 2400 2400 2400 1084
457 20250508 123300 204842255 2400 2400 2400 2400 0
458 20250508 123200 204842255 2400 2400 2400 2400 10
459 20250508 123100 204818255 2400 2400 2400 2400 0
460 20250508 123000 204818255 2400 2400 2400 2400 0
461 20250508 122900 204818255 2400 2395 2400 2395 3765
462 20250508 122800 195782260 2400 2400 2400 2400 0
463 20250508 122700 195782260 2400 2400 2400 2400 0
464 20250508 122600 195782260 2400 2400 2400 2400 0
465 20250508 122500 195782260 2400 2400 2400 2400 0
466 20250508 122400 195782260 2400 2400 2400 2400 0
467 20250508 122300 195782260 2400 2400 2400 2400 0
468 20250508 122200 195782260 2400 2400 2400 2400 0
469 20250508 122100 195782260 2400 2400 2400 2400 145
470 20250508 122000 195434260 2390 2395 2395 2390 54
471 20250508 121900 195305180 2400 2395 2400 2395 2
472 20250508 121800 195300385 2390 2390 2390 2390 33
473 20250508 121700 195221515 2390 2390 2390 2390 480
474 20250508 121600 194074315 2400 2400 2400 2400 10
475 20250508 121500 194050315 2400 2400 2400 2400 0
476 20250508 121400 194050315 2400 2400 2400 2400 0
477 20250508 121300 194050315 2400 2400 2400 2400 0
478 20250508 121200 194050315 2400 2400 2400 2400 0
479 20250508 121100 194050315 2400 2400 2400 2400 89
480 20250508 121000 193836715 2400 2400 2400 2400 0
481 20250508 120900 193836715 2400 2400 2400 2400 0
482 20250508 120800 193836715 2400 2400 2400 2400 0
483 20250508 120700 193836715 2400 2400 2400 2400 39
484 20250508 120600 193743115 2400 2400 2400 2400 0
485 20250508 120500 193743115 2400 2400 2400 2400 0
486 20250508 120400 193743115 2400 2400 2400 2400 92
487 20250508 120300 193522315 2400 2400 2400 2400 0
488 20250508 120200 193522315 2400 2400 2400 2400 0
489 20250508 120100 193522315 2400 2400 2400 2400 0
490 20250508 120000 193522315 2400 2400 2400 2400 0
491 20250508 115900 193522315 2400 2400 2400 2400 0
492 20250508 115800 193522315 2400 2400 2400 2400 111
493 20250508 115700 193255915 2390 2390 2390 2390 0
494 20250508 115600 193255915 2390 2400 2400 2390 144
495 20250508 115500 192911545 2405 2405 2405 2405 0
496 20250508 115400 192911545 2405 2405 2405 2405 0
497 20250508 115300 192911545 2405 2405 2405 2405 0
498 20250508 115200 192911545 2405 2405 2405 2405 3
499 20250508 115100 192904330 2400 2400 2400 2400 1200
500 20250508 115000 190024330 2390 2390 2390 2390 401
501 20250508 114900 189065940 2405 2405 2405 2405 0
502 20250508 114800 189065940 2405 2405 2405 2405 0
503 20250508 114700 189065940 2405 2405 2405 2405 0
504 20250508 114600 189065940 2405 2405 2405 2405 0
505 20250508 114500 189065940 2405 2405 2405 2405 263
506 20250508 114400 188433425 2405 2405 2405 2405 0
507 20250508 114300 188433425 2405 2405 2405 2405 1
508 20250508 114200 188431020 2400 2400 2400 2400 142
509 20250508 114100 188090220 2405 2405 2405 2405 43
510 20250508 114000 187986805 2400 2400 2400 2400 80
511 20250508 113900 187794805 2405 2405 2405 2405 0
512 20250508 113800 187794805 2405 2405 2405 2405 0
513 20250508 113700 187794805 2405 2405 2405 2405 0
514 20250508 113600 187794805 2405 2400 2405 2400 440
515 20250508 113500 186738800 2400 2400 2400 2400 0
516 20250508 113400 186738800 2400 2400 2400 2400 0
517 20250508 113300 186738800 2400 2400 2400 2400 42
518 20250508 113200 186638000 2395 2395 2395 2395 1
519 20250508 113100 186635605 2390 2390 2390 2390 0
520 20250508 113000 186635605 2390 2390 2390 2390 0
521 20250508 112900 186635605 2390 2390 2390 2390 0
522 20250508 112800 186635605 2390 2390 2390 2390 1
523 20250508 112700 186633215 2390 2400 2400 2390 292
524 20250508 112600 185934315 2400 2400 2400 2400 50
525 20250508 112500 185814315 2400 2400 2400 2400 0
526 20250508 112400 185814315 2400 2400 2400 2400 34
527 20250508 112300 185732715 2400 2400 2400 2400 0
528 20250508 112200 185732715 2400 2400 2400 2400 0
529 20250508 112100 185732715 2400 2390 2400 2390 881
530 20250508 112000 183627115 2390 2390 2390 2390 177
531 20250508 111900 183204085 2390 2390 2390 2390 0
532 20250508 111800 183204085 2390 2390 2390 2390 100
533 20250508 111700 182965085 2400 2400 2400 2400 0
534 20250508 111600 182965085 2400 2400 2400 2400 1
535 20250508 111500 182962685 2390 2390 2390 2390 134
536 20250508 111400 182642425 2400 2395 2400 2395 10
537 20250508 111300 182618430 2400 2400 2400 2400 0
538 20250508 111200 182618430 2400 2400 2400 2400 0
539 20250508 111100 182618430 2400 2390 2400 2390 44
540 20250508 111000 182512865 2400 2385 2400 2380 151
541 20250508 110900 182153365 2390 2385 2390 2380 260
542 20250508 110800 181532555 2390 2390 2390 2390 0
543 20250508 110700 181532555 2390 2380 2390 2380 491
544 20250508 110600 180363960 2380 2380 2380 2380 0
545 20250508 110500 180363960 2380 2380 2380 2380 0
546 20250508 110400 180363960 2380 2385 2385 2380 3326
547 20250508 110300 172440900 2390 2390 2390 2390 31
548 20250508 110200 172366810 2385 2385 2385 2385 0
549 20250508 110100 172366810 2385 2385 2385 2385 5
550 20250508 110000 172354885 2385 2390 2390 2385 218
551 20250508 105900 171834455 2385 2390 2390 2385 1001
552 20250508 105800 169446525 2390 2390 2390 2390 15
553 20250508 105700 169410675 2390 2390 2390 2390 36
554 20250508 105600 169324635 2390 2390 2390 2390 186
555 20250508 105500 168880095 2385 2385 2385 2385 0
556 20250508 105400 168880095 2385 2385 2385 2385 0
557 20250508 105300 168880095 2385 2385 2385 2385 0
558 20250508 105200 168880095 2385 2390 2390 2385 1988
559 20250508 105100 164129205 2390 2390 2390 2390 58
560 20250508 105000 163990585 2395 2395 2395 2395 810
561 20250508 104900 162050635 2405 2405 2405 2405 3
562 20250508 104800 162043420 2405 2405 2405 2405 0
563 20250508 104700 162043420 2405 2405 2405 2405 0
564 20250508 104600 162043420 2405 2400 2405 2400 1390
565 20250508 104500 158702420 2400 2400 2400 2400 0
566 20250508 104400 158702420 2400 2400 2400 2400 10
567 20250508 104300 158678420 2400 2400 2400 2400 100
568 20250508 104200 158438420 2400 2400 2400 2400 0
569 20250508 104100 158438420 2400 2400 2400 2400 428
570 20250508 104000 157411220 2400 2400 2400 2400 0
571 20250508 103900 157411220 2400 2395 2400 2395 411
572 20250508 103800 156425110 2400 2400 2400 2400 1420
573 20250508 103700 153017110 2400 2400 2400 2400 40
574 20250508 103600 152921110 2410 2410 2410 2410 0
575 20250508 103500 152921110 2410 2410 2410 2410 187
576 20250508 103400 152470440 2390 2400 2400 2390 3248
577 20250508 103300 144691850 2400 2400 2410 2400 70
578 20250508 103200 144523440 2400 2400 2400 2400 0
579 20250508 103100 144523440 2400 2400 2400 2400 0
580 20250508 103000 144523440 2400 2400 2400 2400 754
581 20250508 102900 142713840 2400 2400 2400 2400 0
582 20250508 102800 142713840 2400 2400 2400 2400 0
583 20250508 102700 142713840 2400 2400 2400 2400 180
584 20250508 102600 142281840 2400 2400 2400 2400 216
585 20250508 102500 141763440 2400 2400 2400 2400 49
586 20250508 102400 141645840 2400 2400 2400 2400 0
587 20250508 102300 141645840 2400 2400 2400 2400 0
588 20250508 102200 141645840 2400 2400 2400 2400 501
589 20250508 102100 140443440 2400 2400 2400 2400 0
590 20250508 102000 140443440 2400 2400 2400 2400 4886
591 20250508 101900 128717040 2405 2400 2405 2400 554
592 20250508 101800 127384940 2405 2405 2405 2405 180
593 20250508 101700 126952040 2400 2400 2400 2400 0
594 20250508 101600 126952040 2400 2400 2400 2400 0
595 20250508 101500 126952040 2400 2400 2400 2400 464
596 20250508 101400 125838440 2400 2400 2400 2400 25
597 20250508 101300 125778440 2405 2405 2405 2405 0
598 20250508 101200 125778440 2405 2405 2405 2405 0
599 20250508 101100 125778440 2405 2405 2405 2405 1
600 20250508 101000 125776035 2405 2405 2405 2405 0
601 20250508 100900 125776035 2405 2405 2405 2400 124
602 20250508 100800 125477830 2405 2405 2405 2405 91
603 20250508 100700 125258975 2405 2405 2405 2405 0
604 20250508 100600 125258975 2405 2405 2405 2405 2
605 20250508 100500 125254165 2405 2405 2405 2405 0
606 20250508 100400 125254165 2405 2405 2405 2405 30
607 20250508 100300 125182015 2405 2405 2405 2405 838
608 20250508 100200 123166625 2410 2410 2410 2410 903
609 20250508 100100 120990395 2405 2405 2405 2405 0
610 20250508 100000 120990395 2405 2405 2405 2405 58
611 20250508 095900 120850905 2410 2410 2410 2410 119
612 20250508 095800 120564115 2405 2405 2405 2405 0
613 20250508 095700 120564115 2405 2405 2405 2405 0
614 20250508 095600 120564115 2405 2405 2405 2405 0
615 20250508 095500 120564115 2405 2400 2405 2400 212
616 20250508 095400 120054755 2405 2400 2405 2400 90
617 20250508 095300 119838320 2395 2400 2400 2395 426
618 20250508 095200 118816340 2400 2400 2400 2400 20
619 20250508 095100 118768340 2405 2405 2405 2405 1
620 20250508 095000 118765935 2405 2405 2410 2400 883
621 20250508 094900 116642795 2400 2410 2410 2400 5
622 20250508 094800 116630755 2415 2415 2415 2415 0
623 20250508 094700 116630755 2415 2415 2415 2415 0
624 20250508 094600 116630755 2415 2415 2415 2415 0
625 20250508 094500 116630755 2415 2415 2415 2415 0
626 20250508 094400 116630755 2415 2410 2415 2405 828
627 20250508 094300 114635275 2415 2415 2415 2415 21
628 20250508 094200 114584560 2415 2415 2415 2415 68
629 20250508 094100 114420340 2415 2415 2415 2415 168
630 20250508 094000 114014620 2410 2410 2410 2410 144
631 20250508 093900 113667580 2410 2405 2410 2405 34
632 20250508 093800 113585725 2400 2395 2400 2390 4213
633 20250508 093700 103499100 2390 2390 2390 2390 135
634 20250508 093600 103176450 2385 2385 2385 2375 1219
635 20250508 093500 100271730 2385 2390 2390 2380 2005
636 20250508 093400 95489745 2380 2390 2390 2380 1045
637 20250508 093300 93002635 2390 2380 2390 2380 918
638 20250508 093200 90816955 2390 2385 2390 2385 1072
639 20250508 093100 88259965 2390 2395 2395 2385 2025
640 20250508 093000 83425125 2395 2390 2395 2390 6755
641 20250508 092900 67256455 2390 2390 2390 2390 2528
642 20250508 092800 61214535 2390 2395 2395 2390 477
643 20250508 092700 60074500 2395 2400 2400 2395 299
644 20250508 092600 59358065 2405 2410 2410 2400 476
645 20250508 092500 58214695 2400 2400 2400 2400 994
646 20250508 092400 55829095 2400 2410 2410 2400 11
647 20250508 092300 55802645 2395 2395 2395 2395 12
648 20250508 092200 55773905 2395 2400 2400 2395 4000
649 20250508 092100 46193525 2395 2395 2395 2395 0
650 20250508 092000 46193525 2395 2400 2400 2395 2200
651 20250508 091900 40919525 2395 2395 2395 2395 202
652 20250508 091800 40435735 2395 2395 2395 2395 2000
653 20250508 091700 35645735 2395 2410 2410 2395 3550
654 20250508 091600 27125235 2410 2405 2410 2405 595
655 20250508 091500 25693980 2410 2410 2410 2410 2
656 20250508 091400 25689160 2410 2410 2410 2410 84
657 20250508 091300 25486720 2410 2420 2420 2410 825
658 20250508 091200 23498440 2410 2410 2410 2410 2009
659 20250508 091100 18656750 2410 2410 2410 2410 0
660 20250508 091000 18656750 2410 2410 2410 2410 70
661 20250508 090900 18488050 2415 2410 2415 2410 662
662 20250508 090800 16892130 2420 2415 2420 2400 1248
663 20250508 090700 13882920 2415 2415 2415 2415 499
664 20250508 090600 12677835 2415 2415 2415 2415 95
665 20250508 090500 12448410 2415 2415 2415 2415 1881
666 20250508 090400 7905795 2425 2425 2425 2425 112
667 20250508 090300 7634195 2430 2430 2430 2430 114
668 20250508 090200 7357175 2415 2415 2415 2415 0
669 20250508 090100 7357175 2415 2415 2415 2415 702
670 20250508 090000 5661845 2430 2420 2430 2405 2147