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

681
187420/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,681 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,201900,107617757,3430,3430,3430,3430,551
20250508,201800,107617757,3430,3430,3430,3430,0
20250508,201700,107617757,3430,3430,3430,3430,0
20250508,201600,107617757,3430,3430,3430,3430,0
20250508,201500,107617757,3430,3430,3430,3430,0
20250508,201400,107617757,3430,3430,3430,3430,0
20250508,201300,107617757,3430,3430,3430,3430,0
20250508,201200,107617757,3430,3430,3430,3430,0
20250508,201100,107617757,3430,3430,3430,3430,0
20250508,201000,107617757,3430,3430,3430,3430,0
20250508,200900,107617757,3430,3430,3430,3430,0
20250508,200800,107617757,3430,3430,3430,3430,0
20250508,200700,107617757,3430,3430,3430,3430,0
20250508,200600,107617757,3430,3430,3430,3430,0
20250508,200500,107617757,3430,3430,3430,3430,0
20250508,200400,107617757,3430,3430,3430,3430,0
20250508,200300,107617757,3430,3430,3430,3430,0
20250508,200200,107617757,3430,3430,3430,3430,0
20250508,200100,107617757,3430,3430,3430,3430,0
20250508,200000,107617757,3430,3430,3430,3430,0
20250508,195900,107617757,3430,3430,3430,3430,0
20250508,195800,107617757,3430,3430,3430,3430,0
20250508,195700,107617757,3430,3430,3430,3430,0
20250508,195600,107617757,3430,3430,3430,3430,0
20250508,195500,107617757,3430,3430,3430,3430,0
20250508,195400,107617757,3430,3430,3430,3430,0
20250508,195300,107617757,3430,3430,3430,3430,0
20250508,195200,107617757,3430,3430,3430,3430,0
20250508,195100,107617757,3430,3430,3430,3430,0
20250508,195000,107617757,3430,3430,3430,3430,0
20250508,194900,107617757,3430,3430,3430,3430,551
20250508,194800,107617757,3430,3430,3430,3430,0
20250508,194700,107617757,3430,3430,3430,3430,0
20250508,194600,107617757,3430,3430,3430,3430,0
20250508,194500,107617757,3430,3430,3430,3430,0
20250508,194400,107617757,3430,3430,3430,3430,0
20250508,194300,107617757,3430,3430,3430,3430,0
20250508,194200,107617757,3430,3430,3430,3430,0
20250508,194100,107617757,3430,3430,3430,3430,0
20250508,194000,107617757,3430,3430,3430,3430,0
20250508,193900,107617757,3430,3430,3430,3430,0
20250508,193800,107617757,3430,3430,3430,3430,0
20250508,193700,107617757,3430,3430,3430,3430,0
20250508,193600,107617757,3430,3430,3430,3430,0
20250508,193500,107617757,3430,3430,3430,3430,0
20250508,193400,107617757,3430,3430,3430,3430,0
20250508,193300,107617757,3430,3430,3430,3430,0
20250508,193200,107617757,3430,3430,3430,3430,0
20250508,193100,107617757,3430,3430,3430,3430,0
20250508,193000,107617757,3430,3430,3430,3430,0
20250508,192900,107617757,3430,3430,3430,3430,0
20250508,192800,107617757,3430,3430,3430,3430,0
20250508,192700,107617757,3430,3430,3430,3430,0
20250508,192600,107617757,3430,3430,3430,3430,0
20250508,192500,107617757,3430,3430,3430,3430,0
20250508,192400,107617757,3430,3430,3430,3430,0
20250508,192300,107617757,3430,3430,3430,3430,0
20250508,192200,107617757,3430,3430,3430,3430,0
20250508,192100,107617757,3430,3430,3430,3430,0
20250508,192000,107617757,3430,3430,3430,3430,0
20250508,191900,107617757,3430,3430,3430,3430,551
20250508,191800,107617757,3430,3430,3430,3430,0
20250508,191700,107617757,3430,3430,3430,3430,0
20250508,191600,107617757,3430,3430,3430,3430,0
20250508,191500,107617757,3430,3430,3430,3430,0
20250508,191400,107617757,3430,3430,3430,3430,0
20250508,191300,107617757,3430,3430,3430,3430,0
20250508,191200,107617757,3430,3430,3430,3430,0
20250508,191100,107617757,3430,3430,3430,3430,0
20250508,191000,107617757,3430,3430,3430,3430,0
20250508,190900,107617757,3430,3430,3430,3430,0
20250508,190800,107617757,3430,3430,3430,3430,0
20250508,190700,107617757,3430,3430,3430,3430,0
20250508,190600,107617757,3430,3430,3430,3430,0
20250508,190500,107617757,3430,3430,3430,3430,0
20250508,190400,107617757,3430,3430,3430,3430,0
20250508,190300,107617757,3430,3430,3430,3430,0
20250508,190200,107617757,3430,3430,3430,3430,0
20250508,190100,107617757,3430,3430,3430,3430,0
20250508,190000,107617757,3430,3430,3430,3430,0
20250508,185900,107617757,3430,3430,3430,3430,0
20250508,185800,107617757,3430,3430,3430,3430,0
20250508,185700,107617757,3430,3430,3430,3430,0
20250508,185600,107617757,3430,3430,3430,3430,0
20250508,185500,107617757,3430,3430,3430,3430,0
20250508,185400,107617757,3430,3430,3430,3430,0
20250508,185300,107617757,3430,3430,3430,3430,0
20250508,185200,107617757,3430,3430,3430,3430,0
20250508,185100,107617757,3430,3430,3430,3430,0
20250508,185000,107617757,3430,3430,3430,3430,0
20250508,184900,107617757,3430,3430,3430,3430,551
20250508,184800,107617757,3430,3430,3430,3430,0
20250508,184700,107617757,3430,3430,3430,3430,0
20250508,184600,107617757,3430,3430,3430,3430,0
20250508,184500,107617757,3430,3430,3430,3430,0
20250508,184400,107617757,3430,3430,3430,3430,0
20250508,184300,107617757,3430,3430,3430,3430,0
20250508,184200,107617757,3430,3430,3430,3430,0
20250508,184100,107617757,3430,3430,3430,3430,0
20250508,184000,107617757,3430,3430,3430,3430,0
20250508,183900,107617757,3430,3430,3430,3430,0
20250508,183800,107617757,3430,3430,3430,3430,0
20250508,183700,107617757,3430,3430,3430,3430,0
20250508,183600,107617757,3430,3430,3430,3430,0
20250508,183500,107617757,3430,3430,3430,3430,0
20250508,183400,107617757,3430,3430,3430,3430,0
20250508,183300,107617757,3430,3430,3430,3430,0
20250508,183200,107617757,3430,3430,3430,3430,0
20250508,183100,107617757,3430,3430,3430,3430,0
20250508,183000,107617757,3430,3430,3430,3430,0
20250508,182900,107617757,3430,3430,3430,3430,0
20250508,182800,107617757,3430,3430,3430,3430,0
20250508,182700,107617757,3430,3430,3430,3430,0
20250508,182600,107617757,3430,3430,3430,3430,0
20250508,182500,107617757,3430,3430,3430,3430,0
20250508,182400,107617757,3430,3430,3430,3430,0
20250508,182300,107617757,3430,3430,3430,3430,0
20250508,182200,107617757,3430,3430,3430,3430,0
20250508,182100,107617757,3430,3430,3430,3430,0
20250508,182000,107617757,3430,3430,3430,3430,0
20250508,181900,107617757,3430,3430,3430,3430,551
20250508,181800,107617757,3430,3430,3430,3430,0
20250508,181700,107617757,3430,3430,3430,3430,0
20250508,181600,107617757,3430,3430,3430,3430,0
20250508,181500,107617757,3430,3430,3430,3430,0
20250508,181400,107617757,3430,3430,3430,3430,0
20250508,181300,107617757,3430,3430,3430,3430,0
20250508,181200,107617757,3430,3430,3430,3430,0
20250508,181100,107617757,3430,3430,3430,3430,0
20250508,181000,107617757,3430,3430,3430,3430,0
20250508,180900,107617757,3430,3430,3430,3430,0
20250508,180800,107617757,3430,3430,3430,3430,0
20250508,180700,107617757,3430,3430,3430,3430,0
20250508,180600,107617757,3430,3430,3430,3430,0
20250508,180500,107617757,3430,3430,3430,3430,0
20250508,180400,107617757,3430,3430,3430,3430,0
20250508,180300,107617757,3430,3430,3430,3430,0
20250508,180200,107617757,3430,3430,3430,3430,0
20250508,180100,107617757,3430,3430,3430,3430,0
20250508,180000,107617757,3430,3430,3430,3430,0
20250508,175900,107617757,3430,3430,3430,3430,0
20250508,175800,107617757,3430,3430,3430,3430,0
20250508,175700,107617757,3430,3430,3430,3430,0
20250508,175600,107617757,3430,3430,3430,3430,0
20250508,175500,107617757,3430,3430,3430,3430,0
20250508,175400,107617757,3430,3430,3430,3430,0
20250508,175300,107617757,3430,3430,3430,3430,0
20250508,175200,107617757,3430,3430,3430,3430,0
20250508,175100,107617757,3430,3430,3430,3430,0
20250508,175000,107617757,3430,3430,3430,3430,0
20250508,174900,107617757,3430,3430,3430,3430,551
20250508,174800,107617757,3430,3430,3430,3430,0
20250508,174700,107617757,3430,3430,3430,3430,0
20250508,174600,107617757,3430,3430,3430,3430,0
20250508,174500,107617757,3430,3430,3430,3430,0
20250508,174400,107617757,3430,3430,3430,3430,0
20250508,174300,107617757,3430,3430,3430,3430,0
20250508,174200,107617757,3430,3430,3430,3430,0
20250508,174100,107617757,3430,3430,3430,3430,0
20250508,174000,107617757,3430,3430,3430,3430,0
20250508,173900,107617757,3430,3430,3430,3430,0
20250508,173800,107617757,3430,3430,3430,3430,0
20250508,173700,107617757,3430,3430,3430,3430,0
20250508,173600,107617757,3430,3430,3430,3430,0
20250508,173500,107617757,3430,3430,3430,3430,0
20250508,173400,107617757,3430,3430,3430,3430,0
20250508,173300,107617757,3430,3430,3430,3430,0
20250508,173200,107617757,3430,3430,3430,3430,0
20250508,173100,107617757,3430,3430,3430,3430,0
20250508,173000,107617757,3430,3430,3430,3430,0
20250508,172900,107617757,3430,3430,3430,3430,0
20250508,172800,107617757,3430,3430,3430,3430,0
20250508,172700,107617757,3430,3430,3430,3430,0
20250508,172600,107617757,3430,3430,3430,3430,0
20250508,172500,107617757,3430,3430,3430,3430,0
20250508,172400,107617757,3430,3430,3430,3430,0
20250508,172300,107617757,3430,3430,3430,3430,0
20250508,172200,107617757,3430,3430,3430,3430,0
20250508,172100,107617757,3430,3430,3430,3430,0
20250508,172000,107617757,3430,3430,3430,3430,0
20250508,171900,107617757,3430,3430,3430,3430,551
20250508,171800,107617757,3430,3430,3430,3430,0
20250508,171700,107617757,3430,3430,3430,3430,0
20250508,171600,107617757,3430,3430,3430,3430,0
20250508,171500,107617757,3430,3430,3430,3430,0
20250508,171400,107617757,3430,3430,3430,3430,0
20250508,171300,107617757,3430,3430,3430,3430,0
20250508,171200,107617757,3430,3430,3430,3430,0
20250508,171100,107617757,3430,3430,3430,3430,0
20250508,171000,107617757,3430,3430,3430,3430,0
20250508,170900,107617757,3430,3430,3430,3430,0
20250508,170800,107617757,3430,3430,3430,3430,0
20250508,170700,107617757,3430,3430,3430,3430,0
20250508,170600,107617757,3430,3430,3430,3430,0
20250508,170500,107617757,3430,3430,3430,3430,0
20250508,170400,107617757,3430,3430,3430,3430,0
20250508,170300,107617757,3430,3430,3430,3430,0
20250508,170200,107617757,3430,3430,3430,3430,0
20250508,170100,107617757,3430,3430,3430,3430,0
20250508,170000,107617757,3430,3430,3430,3430,0
20250508,165900,107617757,3430,3430,3430,3430,0
20250508,165800,107617757,3430,3430,3430,3430,0
20250508,165700,107617757,3430,3430,3430,3430,0
20250508,165600,107617757,3430,3430,3430,3430,0
20250508,165500,107617757,3430,3430,3430,3430,0
20250508,165400,107617757,3430,3430,3430,3430,0
20250508,165300,107617757,3430,3430,3430,3430,0
20250508,165200,107617757,3430,3430,3430,3430,0
20250508,165100,107617757,3430,3430,3430,3430,0
20250508,165000,107617757,3430,3430,3430,3430,0
20250508,164900,107617757,3430,3430,3430,3430,551
20250508,164800,107617757,3430,3430,3430,3430,0
20250508,164700,107617757,3430,3430,3430,3430,0
20250508,164600,107617757,3430,3430,3430,3430,0
20250508,164500,107617757,3430,3430,3430,3430,0
20250508,164400,107617757,3430,3430,3430,3430,0
20250508,164300,107617757,3430,3430,3430,3430,0
20250508,164200,107617757,3430,3430,3430,3430,0
20250508,164100,107617757,3430,3430,3430,3430,0
20250508,164000,107617757,3430,3430,3430,3430,0
20250508,163900,107617757,3430,3430,3430,3430,0
20250508,163800,107617757,3430,3430,3430,3430,0
20250508,163700,107617757,3430,3430,3430,3430,0
20250508,163600,107617757,3430,3430,3430,3430,0
20250508,163500,107617757,3430,3430,3430,3430,0
20250508,163400,107617757,3430,3430,3430,3430,0
20250508,163300,107617757,3430,3430,3430,3430,0
20250508,163200,107617757,3430,3430,3430,3430,0
20250508,163100,107617757,3430,3430,3430,3430,0
20250508,163000,107617757,3430,3430,3430,3430,0
20250508,162900,107617757,3430,3430,3430,3430,0
20250508,162800,107617757,3430,3430,3430,3430,0
20250508,162700,107617757,3430,3430,3430,3430,0
20250508,162600,107617757,3430,3430,3430,3430,0
20250508,162500,107617757,3430,3430,3430,3430,0
20250508,162400,107617757,3430,3430,3430,3430,0
20250508,162300,107617757,3430,3430,3430,3430,0
20250508,162200,107617757,3430,3430,3430,3430,0
20250508,162100,107617757,3430,3430,3430,3430,0
20250508,162000,107617757,3430,3430,3430,3430,0
20250508,161900,107617757,3430,3430,3430,3430,551
20250508,161800,107617757,3430,3430,3430,3430,0
20250508,161700,107617757,3430,3430,3430,3430,0
20250508,161600,107617757,3430,3430,3430,3430,0
20250508,161500,107617757,3430,3430,3430,3430,0
20250508,161400,107617757,3430,3430,3430,3430,0
20250508,161300,107617757,3430,3430,3430,3430,0
20250508,161200,107617757,3430,3430,3430,3430,0
20250508,161100,107617757,3430,3430,3430,3430,0
20250508,161000,107617757,3430,3430,3430,3430,0
20250508,160900,107617757,3430,3430,3430,3430,0
20250508,160800,107617757,3430,3430,3430,3430,0
20250508,160700,107617757,3430,3430,3430,3430,0
20250508,160600,107617757,3430,3430,3430,3430,0
20250508,160500,107617757,3430,3430,3430,3430,0
20250508,160400,107617757,3430,3430,3430,3430,0
20250508,160300,107617757,3430,3430,3430,3430,0
20250508,160200,107617757,3430,3430,3430,3430,0
20250508,160100,107617757,3430,3430,3430,3430,0
20250508,160000,107617757,3430,3430,3430,3430,0
20250508,155900,107617757,3430,3430,3430,3430,0
20250508,155800,107617757,3430,3430,3430,3430,0
20250508,155700,107617757,3430,3430,3430,3430,0
20250508,155600,107617757,3430,3430,3430,3430,0
20250508,155500,107617757,3430,3430,3430,3430,0
20250508,155400,107617757,3430,3430,3430,3430,0
20250508,155300,107617757,3430,3430,3430,3430,0
20250508,155200,107617757,3430,3430,3430,3430,0
20250508,155100,107617757,3430,3430,3430,3430,0
20250508,155000,107617757,3430,3430,3430,3430,0
20250508,154900,107617757,3430,3430,3430,3430,551
20250508,154800,107617757,3430,3430,3430,3430,0
20250508,154700,107617757,3430,3430,3430,3430,0
20250508,154600,107617757,3430,3430,3430,3430,0
20250508,154500,107617757,3430,3430,3430,3430,0
20250508,154400,107617757,3430,3430,3430,3430,0
20250508,154300,107617757,3430,3430,3430,3430,0
20250508,154200,107617757,3430,3430,3430,3430,0
20250508,154100,107617757,3430,3430,3430,3430,0
20250508,154000,107617757,3430,3430,3430,3430,0
20250508,153900,107617757,3430,3430,3430,3430,0
20250508,153800,107617757,3430,3430,3430,3430,0
20250508,153700,107617757,3430,3430,3430,3430,0
20250508,153600,107617757,3430,3430,3430,3430,0
20250508,153500,107617757,3430,3430,3430,3430,0
20250508,153400,107617757,3430,3430,3430,3430,0
20250508,153300,107617757,3430,3430,3430,3430,0
20250508,153200,107617757,3430,3430,3430,3430,0
20250508,153100,107617757,3430,3430,3430,3430,0
20250508,153000,107617757,3430,3430,3430,3430,551
20250508,152900,105727827,3415,3415,3415,3415,0
20250508,152800,105727827,3415,3415,3415,3415,0
20250508,152700,105727827,3415,3415,3415,3415,0
20250508,152600,105727827,3415,3415,3415,3415,0
20250508,152500,105727827,3415,3415,3415,3415,0
20250508,152400,105727827,3415,3415,3415,3415,0
20250508,152300,105727827,3415,3415,3415,3415,0
20250508,152200,105727827,3415,3415,3415,3415,0
20250508,152100,105727827,3415,3415,3415,3415,0
20250508,152000,105727827,3415,3415,3415,3415,0
20250508,151900,105727827,3415,3430,3430,3415,426
20250508,151800,104267457,3430,3440,3440,3430,266
20250508,151700,103352582,3435,3435,3435,3435,11
20250508,151600,103314797,3440,3440,3440,3440,0
20250508,151500,103314797,3440,3440,3440,3440,0
20250508,151400,103314797,3440,3440,3440,3440,1
20250508,151300,103311357,3440,3440,3440,3440,0
20250508,151200,103311357,3440,3440,3440,3440,1
20250508,151100,103307917,3445,3445,3445,3445,0
20250508,151000,103307917,3445,3445,3445,3445,0
20250508,150900,103307917,3445,3445,3445,3445,35
20250508,150800,103187342,3445,3445,3445,3435,3071
20250508,150700,92618277,3445,3445,3445,3445,179
20250508,150600,92001622,3445,3445,3445,3445,65
20250508,150500,91777697,3445,3445,3445,3445,0
20250508,150400,91777697,3445,3445,3445,3445,47
20250508,150300,91615782,3450,3450,3450,3450,0
20250508,150200,91615782,3450,3450,3450,3450,100
20250508,150100,91270782,3450,3450,3450,3450,0
20250508,150000,91270782,3450,3450,3450,3450,0
20250508,145900,91270782,3450,3450,3450,3450,0
20250508,145800,91270782,3450,3450,3450,3450,0
20250508,145700,91270782,3450,3450,3450,3450,0
20250508,145600,91270782,3450,3450,3450,3450,0
20250508,145500,91270782,3450,3450,3450,3450,0
20250508,145400,91270782,3450,3450,3450,3450,0
20250508,145300,91270782,3450,3450,3450,3450,0
20250508,145200,91270782,3450,3450,3450,3450,0
20250508,145100,91270782,3450,3450,3450,3450,1
20250508,145000,91267332,3450,3447,3450,3447,80
20250508,144900,90991335,3445,3447,3447,3445,3
20250508,144800,90980998,3447,3447,3447,3447,1
20250508,144700,90977551,3450,3450,3450,3450,0
20250508,144600,90977551,3450,3450,3450,3450,0
20250508,144500,90977551,3450,3450,3450,3450,0
20250508,144400,90977551,3450,3450,3450,3450,0
20250508,144300,90977551,3450,3450,3450,3450,1
20250508,144200,90974101,3450,3450,3450,3450,0
20250508,144100,90974101,3450,3450,3450,3450,0
20250508,144000,90974101,3450,3450,3450,3450,1
20250508,143900,90970651,3450,3450,3450,3450,6
20250508,143800,90949951,3450,3450,3450,3450,0
20250508,143700,90949951,3450,3450,3450,3450,0
20250508,143600,90949951,3450,3450,3450,3450,0
20250508,143500,90949951,3450,3450,3450,3450,0
20250508,143400,90949951,3450,3450,3450,3450,0
20250508,143300,90949951,3450,3445,3450,3442,474
20250508,143200,89315524,3447,3447,3447,3447,2
20250508,143100,89308630,3445,3445,3445,3445,0
20250508,143000,89308630,3445,3445,3445,3445,0
20250508,142900,89308630,3445,3445,3445,3445,0
20250508,142800,89308630,3445,3445,3445,3440,1246
20250508,142700,85019990,3450,3450,3450,3450,0
20250508,142600,85019990,3450,3450,3450,3450,26
20250508,142500,84930290,3450,3450,3450,3450,0
20250508,142400,84930290,3450,3450,3450,3450,0
20250508,142300,84930290,3450,3450,3450,3450,0
20250508,142200,84930290,3450,3450,3450,3450,0
20250508,142100,84930290,3450,3450,3450,3450,0
20250508,142000,84930290,3450,3450,3450,3450,0
20250508,141900,84930290,3450,3450,3450,3450,200
20250508,141800,84240290,3445,3445,3445,3445,0
20250508,141700,84240290,3445,3445,3445,3445,5
20250508,141600,84223065,3445,3445,3445,3445,656
20250508,141500,81963145,3445,3445,3445,3445,0
20250508,141400,81963145,3445,3445,3445,3445,329
20250508,141300,80829740,3445,3445,3445,3445,0
20250508,141200,80829740,3445,3445,3445,3445,12
20250508,141100,80788400,3445,3445,3445,3445,0
20250508,141000,80788400,3445,3445,3445,3445,0
20250508,140900,80788400,3445,3445,3445,3445,0
20250508,140800,80788400,3445,3445,3445,3445,0
20250508,140700,80788400,3445,3445,3445,3445,64
20250508,140600,80567920,3445,3445,3445,3445,0
20250508,140500,80567920,3445,3445,3445,3445,0
20250508,140400,80567920,3445,3447,3450,3445,214
20250508,140300,79830635,3447,3447,3447,3447,0
20250508,140200,79830635,3447,3447,3447,3447,0
20250508,140100,79830635,3447,3447,3447,3447,0
20250508,140000,79830635,3447,3447,3447,3447,1
20250508,135900,79827188,3447,3447,3447,3447,1
20250508,135800,79823741,3447,3447,3447,3447,0
20250508,135700,79823741,3447,3447,3447,3447,0
20250508,135600,79823741,3447,3447,3447,3447,0
20250508,135500,79823741,3447,3447,3447,3447,0
20250508,135400,79823741,3447,3447,3447,3447,0
20250508,135300,79823741,3447,3447,3447,3447,0
20250508,135200,79823741,3447,3447,3447,3447,0
20250508,135100,79823741,3447,3447,3447,3447,2
20250508,135000,79816847,3445,3445,3445,3445,0
20250508,134900,79816847,3445,3445,3445,3440,241
20250508,134800,78986957,3450,3450,3450,3450,0
20250508,134700,78986957,3450,3450,3450,3450,0
20250508,134600,78986957,3450,3450,3450,3450,0
20250508,134500,78986957,3450,3450,3450,3450,0
20250508,134400,78986957,3450,3450,3450,3450,0
20250508,134300,78986957,3450,3450,3450,3450,10
20250508,134200,78952457,3450,3450,3450,3450,0
20250508,134100,78952457,3450,3450,3450,3450,0
20250508,134000,78952457,3450,3450,3450,3450,2
20250508,133900,78945557,3450,3450,3450,3450,0
20250508,133800,78945557,3450,3455,3455,3440,572
20250508,133700,76973062,3455,3455,3455,3455,3
20250508,133600,76962697,3450,3450,3450,3450,0
20250508,133500,76962697,3450,3450,3450,3450,0
20250508,133400,76962697,3450,3450,3450,3450,0
20250508,133300,76962697,3450,3450,3450,3450,0
20250508,133200,76962697,3450,3450,3450,3450,0
20250508,133100,76962697,3450,3450,3450,3450,0
20250508,133000,76962697,3450,3450,3450,3450,0
20250508,132900,76962697,3450,3450,3450,3450,0
20250508,132800,76962697,3450,3455,3455,3450,125
20250508,132700,76531372,3455,3455,3455,3455,0
20250508,132600,76531372,3455,3455,3455,3455,0
20250508,132500,76531372,3455,3455,3455,3455,10
20250508,132400,76496822,3455,3455,3455,3455,15
20250508,132300,76444997,3460,3460,3460,3460,0
20250508,132200,76444997,3460,3460,3460,3460,0
20250508,132100,76444997,3460,3460,3460,3460,0
20250508,132000,76444997,3460,3460,3460,3460,1
20250508,131900,76441537,3455,3470,3470,3450,2581
20250508,131800,67524137,3465,3465,3465,3465,0
20250508,131700,67524137,3465,3465,3465,3465,0
20250508,131600,67524137,3465,3465,3465,3465,0
20250508,131500,67524137,3465,3465,3465,3465,0
20250508,131400,67524137,3465,3465,3465,3465,0
20250508,131300,67524137,3465,3465,3465,3465,0
20250508,131200,67524137,3465,3465,3465,3465,212
20250508,131100,66789557,3465,3465,3465,3465,0
20250508,131000,66789557,3465,3465,3465,3465,0
20250508,130900,66789557,3465,3465,3465,3465,243
20250508,130800,65947562,3470,3470,3470,3470,2
20250508,130700,65940622,3470,3470,3470,3470,0
20250508,130600,65940622,3470,3470,3470,3460,940
20250508,130500,62681327,3470,3470,3470,3470,303
20250508,130400,61629917,3467,3467,3467,3467,0
20250508,130300,61629917,3467,3467,3467,3467,0
20250508,130200,61629917,3467,3467,3467,3467,0
20250508,130100,61629917,3467,3467,3467,3467,0
20250508,130000,61629917,3467,3467,3467,3467,1
20250508,125900,61626450,3465,3465,3465,3465,0
20250508,125800,61626450,3465,3465,3465,3465,0
20250508,125700,61626450,3465,3465,3465,3465,0
20250508,125600,61626450,3465,3465,3465,3465,0
20250508,125500,61626450,3465,3465,3465,3465,0
20250508,125400,61626450,3465,3465,3465,3465,0
20250508,125300,61626450,3465,3465,3465,3465,0
20250508,125200,61626450,3465,3465,3465,3465,0
20250508,125100,61626450,3465,3465,3465,3465,0
20250508,125000,61626450,3465,3465,3465,3465,0
20250508,124900,61626450,3465,3465,3465,3465,0
20250508,124800,61626450,3465,3465,3465,3465,0
20250508,124700,61626450,3465,3465,3465,3465,0
20250508,124600,61626450,3465,3465,3465,3465,0
20250508,124500,61626450,3465,3465,3465,3465,2
20250508,124400,61619520,3470,3470,3470,3470,0
20250508,124300,61619520,3470,3470,3470,3470,1
20250508,124200,61616050,3470,3470,3470,3470,0
20250508,124100,61616050,3470,3470,3470,3470,0
20250508,124000,61616050,3470,3470,3470,3470,0
20250508,123900,61616050,3470,3470,3470,3470,0
20250508,123800,61616050,3470,3470,3470,3470,0
20250508,123700,61616050,3470,3470,3470,3470,0
20250508,123600,61616050,3470,3470,3470,3470,0
20250508,123500,61616050,3470,3470,3470,3470,0
20250508,123400,61616050,3470,3470,3470,3470,0
20250508,123300,61616050,3470,3470,3470,3470,0
20250508,123200,61616050,3470,3470,3470,3470,0
20250508,123100,61616050,3470,3470,3470,3470,0
20250508,123000,61616050,3470,3470,3470,3470,0
20250508,122900,61616050,3470,3470,3470,3470,0
20250508,122800,61616050,3470,3470,3470,3470,0
20250508,122700,61616050,3470,3470,3470,3470,0
20250508,122600,61616050,3470,3465,3470,3465,2
20250508,122500,61609115,3465,3465,3465,3465,10
20250508,122400,61574465,3465,3465,3465,3465,10
20250508,122300,61539815,3470,3470,3470,3470,10
20250508,122200,61505115,3465,3470,3470,3465,62
20250508,122100,61290275,3465,3465,3465,3465,0
20250508,122000,61290275,3465,3465,3465,3465,6
20250508,121900,61269485,3465,3465,3465,3465,0
20250508,121800,61269485,3465,3465,3465,3465,35
20250508,121700,61148210,3465,3465,3465,3465,0
20250508,121600,61148210,3465,3465,3465,3465,0
20250508,121500,61148210,3465,3465,3465,3465,0
20250508,121400,61148210,3465,3465,3465,3465,0
20250508,121300,61148210,3465,3470,3470,3465,400
20250508,121200,59761210,3470,3470,3470,3470,6
20250508,121100,59740390,3465,3465,3465,3465,0
20250508,121000,59740390,3465,3465,3465,3465,0
20250508,120900,59740390,3465,3465,3465,3465,0
20250508,120800,59740390,3465,3465,3465,3465,0
20250508,120700,59740390,3465,3465,3465,3465,0
20250508,120600,59740390,3465,3465,3465,3465,0
20250508,120500,59740390,3465,3465,3465,3465,0
20250508,120400,59740390,3465,3465,3465,3465,0
20250508,120300,59740390,3465,3465,3465,3465,0
20250508,120200,59740390,3465,3465,3465,3465,0
20250508,120100,59740390,3465,3465,3465,3465,0
20250508,120000,59740390,3465,3465,3465,3465,0
20250508,115900,59740390,3465,3470,3470,3465,80
20250508,115800,59463065,3470,3470,3470,3470,0
20250508,115700,59463065,3470,3470,3470,3470,0
20250508,115600,59463065,3470,3470,3470,3470,1
20250508,115500,59459595,3470,3465,3470,3465,558
20250508,115400,57525175,3465,3465,3465,3465,0
20250508,115300,57525175,3465,3465,3465,3465,0
20250508,115200,57525175,3465,3465,3465,3465,0
20250508,115100,57525175,3465,3465,3465,3465,0
20250508,115000,57525175,3465,3465,3465,3465,0
20250508,114900,57525175,3465,3465,3465,3465,0
20250508,114800,57525175,3465,3465,3465,3465,0
20250508,114700,57525175,3465,3465,3465,3465,1000
20250508,114600,54060175,3465,3465,3465,3465,0
20250508,114500,54060175,3465,3465,3465,3465,0
20250508,114400,54060175,3465,3465,3465,3465,0
20250508,114300,54060175,3465,3465,3465,3465,0
20250508,114200,54060175,3465,3465,3465,3465,0
20250508,114100,54060175,3465,3465,3465,3465,0
20250508,114000,54060175,3465,3465,3465,3465,50
20250508,113900,53886925,3465,3465,3465,3455,1271
20250508,113800,49488195,3470,3470,3470,3470,0
20250508,113700,49488195,3470,3470,3470,3470,0
20250508,113600,49488195,3470,3470,3470,3470,0
20250508,113500,49488195,3470,3470,3470,3470,0
20250508,113400,49488195,3470,3470,3470,3470,0
20250508,113300,49488195,3470,3470,3470,3470,104
20250508,113200,49127315,3465,3465,3465,3465,0
20250508,113100,49127315,3465,3465,3465,3465,0
20250508,113000,49127315,3465,3465,3465,3465,0
20250508,112900,49127315,3465,3465,3465,3465,13
20250508,112800,49082270,3470,3470,3470,3470,50
20250508,112700,48908770,3470,3470,3470,3470,0
20250508,112600,48908770,3470,3470,3470,3470,0
20250508,112500,48908770,3470,3470,3470,3470,50
20250508,112400,48735270,3470,3470,3470,3470,2
20250508,112300,48728330,3470,3470,3470,3470,0
20250508,112200,48728330,3470,3470,3470,3470,0
20250508,112100,48728330,3470,3470,3470,3470,0
20250508,112000,48728330,3470,3470,3470,3470,0
20250508,111900,48728330,3470,3470,3470,3470,0
20250508,111800,48728330,3470,3470,3470,3470,0
20250508,111700,48728330,3470,3470,3470,3470,0
20250508,111600,48728330,3470,3470,3470,3470,0
20250508,111500,48728330,3470,3470,3470,3470,0
20250508,111400,48728330,3470,3470,3470,3470,0
20250508,111300,48728330,3470,3470,3470,3470,1
20250508,111200,48724860,3460,3460,3460,3460,100
20250508,111100,48378860,3470,3470,3470,3470,0
20250508,111000,48378860,3470,3470,3470,3470,99
20250508,110900,48035330,3460,3470,3470,3460,396
20250508,110800,46662360,3470,3470,3470,3470,250
20250508,110700,45794860,3470,3470,3470,3470,0
20250508,110600,45794860,3470,3470,3470,3470,0
20250508,110500,45794860,3470,3470,3470,3470,0
20250508,110400,45794860,3470,3470,3470,3470,1
20250508,110300,45791390,3470,3470,3470,3470,0
20250508,110200,45791390,3470,3470,3470,3470,2
20250508,110100,45784450,3470,3470,3470,3470,0
20250508,110000,45784450,3470,3470,3470,3470,0
20250508,105900,45784450,3470,3470,3470,3470,0
20250508,105800,45784450,3470,3470,3470,3470,1
20250508,105700,45780980,3470,3470,3470,3470,10
20250508,105600,45746280,3465,3465,3465,3465,0
20250508,105500,45746280,3465,3465,3465,3465,0
20250508,105400,45746280,3465,3465,3465,3465,10
20250508,105300,45711630,3465,3465,3465,3465,208
20250508,105200,44990910,3465,3465,3465,3465,1
20250508,105100,44987445,3470,3470,3470,3470,0
20250508,105000,44987445,3470,3470,3470,3460,76
20250508,104900,44723770,3475,3475,3475,3475,5
20250508,104800,44706395,3475,3475,3475,3475,0
20250508,104700,44706395,3475,3475,3475,3475,0
20250508,104600,44706395,3475,3475,3475,3475,0
20250508,104500,44706395,3475,3475,3475,3475,0
20250508,104400,44706395,3475,3475,3475,3475,1
20250508,104300,44702920,3475,3485,3485,3475,1760
20250508,104200,38579225,3490,3490,3490,3490,0
20250508,104100,38579225,3490,3490,3490,3490,146
20250508,104000,38069685,3490,3490,3490,3490,0
20250508,103900,38069685,3490,3490,3490,3490,4
20250508,103800,38055725,3495,3495,3495,3495,0
20250508,103700,38055725,3495,3495,3495,3495,0
20250508,103600,38055725,3495,3495,3495,3495,1
20250508,103500,38052230,3490,3490,3490,3490,0
20250508,103400,38052230,3490,3490,3490,3490,0
20250508,103300,38052230,3490,3490,3490,3490,22
20250508,103200,37975450,3490,3490,3490,3490,0
20250508,103100,37975450,3490,3490,3490,3490,0
20250508,103000,37975450,3490,3490,3495,3490,114
20250508,102900,37577585,3495,3495,3495,3495,0
20250508,102800,37577585,3495,3495,3495,3495,0
20250508,102700,37577585,3495,3495,3495,3495,1
20250508,102600,37574090,3490,3490,3490,3480,770
20250508,102500,34891770,3495,3495,3495,3495,0
20250508,102400,34891770,3495,3495,3495,3495,10
20250508,102300,34856820,3495,3495,3495,3495,0
20250508,102200,34856820,3495,3495,3495,3495,0
20250508,102100,34856820,3495,3495,3495,3495,8
20250508,102000,34828860,3490,3490,3490,3490,215
20250508,101900,34078510,3495,3495,3495,3495,697
20250508,101800,31642495,3495,3495,3495,3495,52
20250508,101700,31460755,3495,3495,3495,3495,506
20250508,101600,29692285,3490,3490,3490,3490,112
20250508,101500,29301405,3495,3495,3495,3495,0
20250508,101400,29301405,3495,3495,3495,3495,0
20250508,101300,29301405,3495,3495,3495,3495,0
20250508,101200,29301405,3495,3495,3495,3495,0
20250508,101100,29301405,3495,3495,3495,3495,0
20250508,101000,29301405,3495,3495,3495,3495,1
20250508,100900,29297910,3485,3495,3495,3485,13
20250508,100800,29252485,3490,3490,3490,3485,13
20250508,100700,29207130,3500,3500,3500,3500,0
20250508,100600,29207130,3500,3500,3500,3500,31
20250508,100500,29098630,3500,3500,3500,3500,3
20250508,100400,29088130,3490,3490,3490,3490,0
20250508,100300,29088130,3490,3490,3490,3490,0
20250508,100200,29088130,3490,3490,3490,3490,0
20250508,100100,29088130,3490,3490,3490,3490,0
20250508,100000,29088130,3490,3505,3525,3490,856
20250508,095900,26096050,3500,3500,3500,3500,0
20250508,095800,26096050,3500,3500,3500,3500,0
20250508,095700,26096050,3500,3490,3500,3490,440
20250508,095600,24559545,3495,3500,3500,3495,59
20250508,095500,24353150,3510,3510,3510,3510,0
20250508,095400,24353150,3510,3510,3510,3510,0
20250508,095300,24353150,3510,3510,3510,3510,1
20250508,095200,24349640,3510,3510,3510,3510,0
20250508,095100,24349640,3510,3510,3510,3510,0
20250508,095000,24349640,3510,3510,3510,3510,0
20250508,094900,24349640,3510,3510,3510,3510,50
20250508,094800,24174140,3510,3505,3510,3505,76
20250508,094700,23907385,3510,3510,3510,3510,0
20250508,094600,23907385,3510,3510,3510,3510,0
20250508,094500,23907385,3510,3510,3510,3510,1
20250508,094400,23903875,3510,3510,3510,3510,1
20250508,094300,23900365,3520,3520,3520,3520,39
20250508,094200,23763085,3510,3520,3520,3510,4
20250508,094100,23749015,3480,3515,3515,3480,1700
20250508,094000,17825360,3515,3515,3515,3515,0
20250508,093900,17825360,3515,3515,3515,3515,0
20250508,093800,17825360,3515,3520,3520,3515,22
20250508,093700,17747930,3525,3525,3525,3520,394
20250508,093600,16359110,3525,3525,3525,3520,748
20250508,093500,13722785,3530,3530,3530,3530,0
20250508,093400,13722785,3530,3530,3530,3530,0
20250508,093300,13722785,3530,3530,3530,3530,1
20250508,093200,13719255,3530,3530,3530,3530,0
20250508,093100,13719255,3530,3530,3530,3530,0
20250508,093000,13719255,3530,3530,3530,3530,0
20250508,092900,13719255,3530,3530,3530,3530,35
20250508,092800,13595705,3535,3535,3535,3535,100
20250508,092700,13242205,3530,3530,3530,3530,0
20250508,092600,13242205,3530,3530,3530,3530,0
20250508,092500,13242205,3530,3530,3530,3530,0
20250508,092400,13242205,3530,3530,3530,3530,0
20250508,092300,13242205,3530,3530,3530,3530,0
20250508,092200,13242205,3530,3530,3530,3530,0
20250508,092100,13242205,3530,3525,3530,3525,72
20250508,092000,12988195,3525,3525,3525,3525,0
20250508,091900,12988195,3525,3525,3525,3525,0
20250508,091800,12988195,3525,3525,3525,3525,12
20250508,091700,12945895,3530,3530,3530,3530,6
20250508,091600,12924715,3525,3525,3525,3525,0
20250508,091500,12924715,3525,3530,3530,3525,19
20250508,091400,12857735,3530,3540,3540,3530,3
20250508,091300,12847135,3545,3545,3545,3545,0
20250508,091200,12847135,3545,3550,3550,3545,323
20250508,091100,11700540,3550,3550,3550,3550,91
20250508,091000,11377490,3560,3560,3560,3560,20
20250508,090900,11306290,3550,3550,3550,3550,2
20250508,090800,11299190,3555,3550,3555,3550,72
20250508,090700,11043405,3545,3545,3545,3545,8
20250508,090600,11015045,3545,3530,3545,3530,2865
20250508,090500,900075,3530,3530,3530,3530,0
20250508,090400,900075,3530,3530,3530,3530,17
20250508,090300,840065,3525,3525,3525,3525,5
20250508,090200,822440,3520,3530,3530,3520,231
20250508,090100,7075,3535,3535,3535,3535,0
20250508,090000,7075,3535,3540,3540,3535,2
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 201900 107617757 3430 3430 3430 3430 551
3 20250508 201800 107617757 3430 3430 3430 3430 0
4 20250508 201700 107617757 3430 3430 3430 3430 0
5 20250508 201600 107617757 3430 3430 3430 3430 0
6 20250508 201500 107617757 3430 3430 3430 3430 0
7 20250508 201400 107617757 3430 3430 3430 3430 0
8 20250508 201300 107617757 3430 3430 3430 3430 0
9 20250508 201200 107617757 3430 3430 3430 3430 0
10 20250508 201100 107617757 3430 3430 3430 3430 0
11 20250508 201000 107617757 3430 3430 3430 3430 0
12 20250508 200900 107617757 3430 3430 3430 3430 0
13 20250508 200800 107617757 3430 3430 3430 3430 0
14 20250508 200700 107617757 3430 3430 3430 3430 0
15 20250508 200600 107617757 3430 3430 3430 3430 0
16 20250508 200500 107617757 3430 3430 3430 3430 0
17 20250508 200400 107617757 3430 3430 3430 3430 0
18 20250508 200300 107617757 3430 3430 3430 3430 0
19 20250508 200200 107617757 3430 3430 3430 3430 0
20 20250508 200100 107617757 3430 3430 3430 3430 0
21 20250508 200000 107617757 3430 3430 3430 3430 0
22 20250508 195900 107617757 3430 3430 3430 3430 0
23 20250508 195800 107617757 3430 3430 3430 3430 0
24 20250508 195700 107617757 3430 3430 3430 3430 0
25 20250508 195600 107617757 3430 3430 3430 3430 0
26 20250508 195500 107617757 3430 3430 3430 3430 0
27 20250508 195400 107617757 3430 3430 3430 3430 0
28 20250508 195300 107617757 3430 3430 3430 3430 0
29 20250508 195200 107617757 3430 3430 3430 3430 0
30 20250508 195100 107617757 3430 3430 3430 3430 0
31 20250508 195000 107617757 3430 3430 3430 3430 0
32 20250508 194900 107617757 3430 3430 3430 3430 551
33 20250508 194800 107617757 3430 3430 3430 3430 0
34 20250508 194700 107617757 3430 3430 3430 3430 0
35 20250508 194600 107617757 3430 3430 3430 3430 0
36 20250508 194500 107617757 3430 3430 3430 3430 0
37 20250508 194400 107617757 3430 3430 3430 3430 0
38 20250508 194300 107617757 3430 3430 3430 3430 0
39 20250508 194200 107617757 3430 3430 3430 3430 0
40 20250508 194100 107617757 3430 3430 3430 3430 0
41 20250508 194000 107617757 3430 3430 3430 3430 0
42 20250508 193900 107617757 3430 3430 3430 3430 0
43 20250508 193800 107617757 3430 3430 3430 3430 0
44 20250508 193700 107617757 3430 3430 3430 3430 0
45 20250508 193600 107617757 3430 3430 3430 3430 0
46 20250508 193500 107617757 3430 3430 3430 3430 0
47 20250508 193400 107617757 3430 3430 3430 3430 0
48 20250508 193300 107617757 3430 3430 3430 3430 0
49 20250508 193200 107617757 3430 3430 3430 3430 0
50 20250508 193100 107617757 3430 3430 3430 3430 0
51 20250508 193000 107617757 3430 3430 3430 3430 0
52 20250508 192900 107617757 3430 3430 3430 3430 0
53 20250508 192800 107617757 3430 3430 3430 3430 0
54 20250508 192700 107617757 3430 3430 3430 3430 0
55 20250508 192600 107617757 3430 3430 3430 3430 0
56 20250508 192500 107617757 3430 3430 3430 3430 0
57 20250508 192400 107617757 3430 3430 3430 3430 0
58 20250508 192300 107617757 3430 3430 3430 3430 0
59 20250508 192200 107617757 3430 3430 3430 3430 0
60 20250508 192100 107617757 3430 3430 3430 3430 0
61 20250508 192000 107617757 3430 3430 3430 3430 0
62 20250508 191900 107617757 3430 3430 3430 3430 551
63 20250508 191800 107617757 3430 3430 3430 3430 0
64 20250508 191700 107617757 3430 3430 3430 3430 0
65 20250508 191600 107617757 3430 3430 3430 3430 0
66 20250508 191500 107617757 3430 3430 3430 3430 0
67 20250508 191400 107617757 3430 3430 3430 3430 0
68 20250508 191300 107617757 3430 3430 3430 3430 0
69 20250508 191200 107617757 3430 3430 3430 3430 0
70 20250508 191100 107617757 3430 3430 3430 3430 0
71 20250508 191000 107617757 3430 3430 3430 3430 0
72 20250508 190900 107617757 3430 3430 3430 3430 0
73 20250508 190800 107617757 3430 3430 3430 3430 0
74 20250508 190700 107617757 3430 3430 3430 3430 0
75 20250508 190600 107617757 3430 3430 3430 3430 0
76 20250508 190500 107617757 3430 3430 3430 3430 0
77 20250508 190400 107617757 3430 3430 3430 3430 0
78 20250508 190300 107617757 3430 3430 3430 3430 0
79 20250508 190200 107617757 3430 3430 3430 3430 0
80 20250508 190100 107617757 3430 3430 3430 3430 0
81 20250508 190000 107617757 3430 3430 3430 3430 0
82 20250508 185900 107617757 3430 3430 3430 3430 0
83 20250508 185800 107617757 3430 3430 3430 3430 0
84 20250508 185700 107617757 3430 3430 3430 3430 0
85 20250508 185600 107617757 3430 3430 3430 3430 0
86 20250508 185500 107617757 3430 3430 3430 3430 0
87 20250508 185400 107617757 3430 3430 3430 3430 0
88 20250508 185300 107617757 3430 3430 3430 3430 0
89 20250508 185200 107617757 3430 3430 3430 3430 0
90 20250508 185100 107617757 3430 3430 3430 3430 0
91 20250508 185000 107617757 3430 3430 3430 3430 0
92 20250508 184900 107617757 3430 3430 3430 3430 551
93 20250508 184800 107617757 3430 3430 3430 3430 0
94 20250508 184700 107617757 3430 3430 3430 3430 0
95 20250508 184600 107617757 3430 3430 3430 3430 0
96 20250508 184500 107617757 3430 3430 3430 3430 0
97 20250508 184400 107617757 3430 3430 3430 3430 0
98 20250508 184300 107617757 3430 3430 3430 3430 0
99 20250508 184200 107617757 3430 3430 3430 3430 0
100 20250508 184100 107617757 3430 3430 3430 3430 0
101 20250508 184000 107617757 3430 3430 3430 3430 0
102 20250508 183900 107617757 3430 3430 3430 3430 0
103 20250508 183800 107617757 3430 3430 3430 3430 0
104 20250508 183700 107617757 3430 3430 3430 3430 0
105 20250508 183600 107617757 3430 3430 3430 3430 0
106 20250508 183500 107617757 3430 3430 3430 3430 0
107 20250508 183400 107617757 3430 3430 3430 3430 0
108 20250508 183300 107617757 3430 3430 3430 3430 0
109 20250508 183200 107617757 3430 3430 3430 3430 0
110 20250508 183100 107617757 3430 3430 3430 3430 0
111 20250508 183000 107617757 3430 3430 3430 3430 0
112 20250508 182900 107617757 3430 3430 3430 3430 0
113 20250508 182800 107617757 3430 3430 3430 3430 0
114 20250508 182700 107617757 3430 3430 3430 3430 0
115 20250508 182600 107617757 3430 3430 3430 3430 0
116 20250508 182500 107617757 3430 3430 3430 3430 0
117 20250508 182400 107617757 3430 3430 3430 3430 0
118 20250508 182300 107617757 3430 3430 3430 3430 0
119 20250508 182200 107617757 3430 3430 3430 3430 0
120 20250508 182100 107617757 3430 3430 3430 3430 0
121 20250508 182000 107617757 3430 3430 3430 3430 0
122 20250508 181900 107617757 3430 3430 3430 3430 551
123 20250508 181800 107617757 3430 3430 3430 3430 0
124 20250508 181700 107617757 3430 3430 3430 3430 0
125 20250508 181600 107617757 3430 3430 3430 3430 0
126 20250508 181500 107617757 3430 3430 3430 3430 0
127 20250508 181400 107617757 3430 3430 3430 3430 0
128 20250508 181300 107617757 3430 3430 3430 3430 0
129 20250508 181200 107617757 3430 3430 3430 3430 0
130 20250508 181100 107617757 3430 3430 3430 3430 0
131 20250508 181000 107617757 3430 3430 3430 3430 0
132 20250508 180900 107617757 3430 3430 3430 3430 0
133 20250508 180800 107617757 3430 3430 3430 3430 0
134 20250508 180700 107617757 3430 3430 3430 3430 0
135 20250508 180600 107617757 3430 3430 3430 3430 0
136 20250508 180500 107617757 3430 3430 3430 3430 0
137 20250508 180400 107617757 3430 3430 3430 3430 0
138 20250508 180300 107617757 3430 3430 3430 3430 0
139 20250508 180200 107617757 3430 3430 3430 3430 0
140 20250508 180100 107617757 3430 3430 3430 3430 0
141 20250508 180000 107617757 3430 3430 3430 3430 0
142 20250508 175900 107617757 3430 3430 3430 3430 0
143 20250508 175800 107617757 3430 3430 3430 3430 0
144 20250508 175700 107617757 3430 3430 3430 3430 0
145 20250508 175600 107617757 3430 3430 3430 3430 0
146 20250508 175500 107617757 3430 3430 3430 3430 0
147 20250508 175400 107617757 3430 3430 3430 3430 0
148 20250508 175300 107617757 3430 3430 3430 3430 0
149 20250508 175200 107617757 3430 3430 3430 3430 0
150 20250508 175100 107617757 3430 3430 3430 3430 0
151 20250508 175000 107617757 3430 3430 3430 3430 0
152 20250508 174900 107617757 3430 3430 3430 3430 551
153 20250508 174800 107617757 3430 3430 3430 3430 0
154 20250508 174700 107617757 3430 3430 3430 3430 0
155 20250508 174600 107617757 3430 3430 3430 3430 0
156 20250508 174500 107617757 3430 3430 3430 3430 0
157 20250508 174400 107617757 3430 3430 3430 3430 0
158 20250508 174300 107617757 3430 3430 3430 3430 0
159 20250508 174200 107617757 3430 3430 3430 3430 0
160 20250508 174100 107617757 3430 3430 3430 3430 0
161 20250508 174000 107617757 3430 3430 3430 3430 0
162 20250508 173900 107617757 3430 3430 3430 3430 0
163 20250508 173800 107617757 3430 3430 3430 3430 0
164 20250508 173700 107617757 3430 3430 3430 3430 0
165 20250508 173600 107617757 3430 3430 3430 3430 0
166 20250508 173500 107617757 3430 3430 3430 3430 0
167 20250508 173400 107617757 3430 3430 3430 3430 0
168 20250508 173300 107617757 3430 3430 3430 3430 0
169 20250508 173200 107617757 3430 3430 3430 3430 0
170 20250508 173100 107617757 3430 3430 3430 3430 0
171 20250508 173000 107617757 3430 3430 3430 3430 0
172 20250508 172900 107617757 3430 3430 3430 3430 0
173 20250508 172800 107617757 3430 3430 3430 3430 0
174 20250508 172700 107617757 3430 3430 3430 3430 0
175 20250508 172600 107617757 3430 3430 3430 3430 0
176 20250508 172500 107617757 3430 3430 3430 3430 0
177 20250508 172400 107617757 3430 3430 3430 3430 0
178 20250508 172300 107617757 3430 3430 3430 3430 0
179 20250508 172200 107617757 3430 3430 3430 3430 0
180 20250508 172100 107617757 3430 3430 3430 3430 0
181 20250508 172000 107617757 3430 3430 3430 3430 0
182 20250508 171900 107617757 3430 3430 3430 3430 551
183 20250508 171800 107617757 3430 3430 3430 3430 0
184 20250508 171700 107617757 3430 3430 3430 3430 0
185 20250508 171600 107617757 3430 3430 3430 3430 0
186 20250508 171500 107617757 3430 3430 3430 3430 0
187 20250508 171400 107617757 3430 3430 3430 3430 0
188 20250508 171300 107617757 3430 3430 3430 3430 0
189 20250508 171200 107617757 3430 3430 3430 3430 0
190 20250508 171100 107617757 3430 3430 3430 3430 0
191 20250508 171000 107617757 3430 3430 3430 3430 0
192 20250508 170900 107617757 3430 3430 3430 3430 0
193 20250508 170800 107617757 3430 3430 3430 3430 0
194 20250508 170700 107617757 3430 3430 3430 3430 0
195 20250508 170600 107617757 3430 3430 3430 3430 0
196 20250508 170500 107617757 3430 3430 3430 3430 0
197 20250508 170400 107617757 3430 3430 3430 3430 0
198 20250508 170300 107617757 3430 3430 3430 3430 0
199 20250508 170200 107617757 3430 3430 3430 3430 0
200 20250508 170100 107617757 3430 3430 3430 3430 0
201 20250508 170000 107617757 3430 3430 3430 3430 0
202 20250508 165900 107617757 3430 3430 3430 3430 0
203 20250508 165800 107617757 3430 3430 3430 3430 0
204 20250508 165700 107617757 3430 3430 3430 3430 0
205 20250508 165600 107617757 3430 3430 3430 3430 0
206 20250508 165500 107617757 3430 3430 3430 3430 0
207 20250508 165400 107617757 3430 3430 3430 3430 0
208 20250508 165300 107617757 3430 3430 3430 3430 0
209 20250508 165200 107617757 3430 3430 3430 3430 0
210 20250508 165100 107617757 3430 3430 3430 3430 0
211 20250508 165000 107617757 3430 3430 3430 3430 0
212 20250508 164900 107617757 3430 3430 3430 3430 551
213 20250508 164800 107617757 3430 3430 3430 3430 0
214 20250508 164700 107617757 3430 3430 3430 3430 0
215 20250508 164600 107617757 3430 3430 3430 3430 0
216 20250508 164500 107617757 3430 3430 3430 3430 0
217 20250508 164400 107617757 3430 3430 3430 3430 0
218 20250508 164300 107617757 3430 3430 3430 3430 0
219 20250508 164200 107617757 3430 3430 3430 3430 0
220 20250508 164100 107617757 3430 3430 3430 3430 0
221 20250508 164000 107617757 3430 3430 3430 3430 0
222 20250508 163900 107617757 3430 3430 3430 3430 0
223 20250508 163800 107617757 3430 3430 3430 3430 0
224 20250508 163700 107617757 3430 3430 3430 3430 0
225 20250508 163600 107617757 3430 3430 3430 3430 0
226 20250508 163500 107617757 3430 3430 3430 3430 0
227 20250508 163400 107617757 3430 3430 3430 3430 0
228 20250508 163300 107617757 3430 3430 3430 3430 0
229 20250508 163200 107617757 3430 3430 3430 3430 0
230 20250508 163100 107617757 3430 3430 3430 3430 0
231 20250508 163000 107617757 3430 3430 3430 3430 0
232 20250508 162900 107617757 3430 3430 3430 3430 0
233 20250508 162800 107617757 3430 3430 3430 3430 0
234 20250508 162700 107617757 3430 3430 3430 3430 0
235 20250508 162600 107617757 3430 3430 3430 3430 0
236 20250508 162500 107617757 3430 3430 3430 3430 0
237 20250508 162400 107617757 3430 3430 3430 3430 0
238 20250508 162300 107617757 3430 3430 3430 3430 0
239 20250508 162200 107617757 3430 3430 3430 3430 0
240 20250508 162100 107617757 3430 3430 3430 3430 0
241 20250508 162000 107617757 3430 3430 3430 3430 0
242 20250508 161900 107617757 3430 3430 3430 3430 551
243 20250508 161800 107617757 3430 3430 3430 3430 0
244 20250508 161700 107617757 3430 3430 3430 3430 0
245 20250508 161600 107617757 3430 3430 3430 3430 0
246 20250508 161500 107617757 3430 3430 3430 3430 0
247 20250508 161400 107617757 3430 3430 3430 3430 0
248 20250508 161300 107617757 3430 3430 3430 3430 0
249 20250508 161200 107617757 3430 3430 3430 3430 0
250 20250508 161100 107617757 3430 3430 3430 3430 0
251 20250508 161000 107617757 3430 3430 3430 3430 0
252 20250508 160900 107617757 3430 3430 3430 3430 0
253 20250508 160800 107617757 3430 3430 3430 3430 0
254 20250508 160700 107617757 3430 3430 3430 3430 0
255 20250508 160600 107617757 3430 3430 3430 3430 0
256 20250508 160500 107617757 3430 3430 3430 3430 0
257 20250508 160400 107617757 3430 3430 3430 3430 0
258 20250508 160300 107617757 3430 3430 3430 3430 0
259 20250508 160200 107617757 3430 3430 3430 3430 0
260 20250508 160100 107617757 3430 3430 3430 3430 0
261 20250508 160000 107617757 3430 3430 3430 3430 0
262 20250508 155900 107617757 3430 3430 3430 3430 0
263 20250508 155800 107617757 3430 3430 3430 3430 0
264 20250508 155700 107617757 3430 3430 3430 3430 0
265 20250508 155600 107617757 3430 3430 3430 3430 0
266 20250508 155500 107617757 3430 3430 3430 3430 0
267 20250508 155400 107617757 3430 3430 3430 3430 0
268 20250508 155300 107617757 3430 3430 3430 3430 0
269 20250508 155200 107617757 3430 3430 3430 3430 0
270 20250508 155100 107617757 3430 3430 3430 3430 0
271 20250508 155000 107617757 3430 3430 3430 3430 0
272 20250508 154900 107617757 3430 3430 3430 3430 551
273 20250508 154800 107617757 3430 3430 3430 3430 0
274 20250508 154700 107617757 3430 3430 3430 3430 0
275 20250508 154600 107617757 3430 3430 3430 3430 0
276 20250508 154500 107617757 3430 3430 3430 3430 0
277 20250508 154400 107617757 3430 3430 3430 3430 0
278 20250508 154300 107617757 3430 3430 3430 3430 0
279 20250508 154200 107617757 3430 3430 3430 3430 0
280 20250508 154100 107617757 3430 3430 3430 3430 0
281 20250508 154000 107617757 3430 3430 3430 3430 0
282 20250508 153900 107617757 3430 3430 3430 3430 0
283 20250508 153800 107617757 3430 3430 3430 3430 0
284 20250508 153700 107617757 3430 3430 3430 3430 0
285 20250508 153600 107617757 3430 3430 3430 3430 0
286 20250508 153500 107617757 3430 3430 3430 3430 0
287 20250508 153400 107617757 3430 3430 3430 3430 0
288 20250508 153300 107617757 3430 3430 3430 3430 0
289 20250508 153200 107617757 3430 3430 3430 3430 0
290 20250508 153100 107617757 3430 3430 3430 3430 0
291 20250508 153000 107617757 3430 3430 3430 3430 551
292 20250508 152900 105727827 3415 3415 3415 3415 0
293 20250508 152800 105727827 3415 3415 3415 3415 0
294 20250508 152700 105727827 3415 3415 3415 3415 0
295 20250508 152600 105727827 3415 3415 3415 3415 0
296 20250508 152500 105727827 3415 3415 3415 3415 0
297 20250508 152400 105727827 3415 3415 3415 3415 0
298 20250508 152300 105727827 3415 3415 3415 3415 0
299 20250508 152200 105727827 3415 3415 3415 3415 0
300 20250508 152100 105727827 3415 3415 3415 3415 0
301 20250508 152000 105727827 3415 3415 3415 3415 0
302 20250508 151900 105727827 3415 3430 3430 3415 426
303 20250508 151800 104267457 3430 3440 3440 3430 266
304 20250508 151700 103352582 3435 3435 3435 3435 11
305 20250508 151600 103314797 3440 3440 3440 3440 0
306 20250508 151500 103314797 3440 3440 3440 3440 0
307 20250508 151400 103314797 3440 3440 3440 3440 1
308 20250508 151300 103311357 3440 3440 3440 3440 0
309 20250508 151200 103311357 3440 3440 3440 3440 1
310 20250508 151100 103307917 3445 3445 3445 3445 0
311 20250508 151000 103307917 3445 3445 3445 3445 0
312 20250508 150900 103307917 3445 3445 3445 3445 35
313 20250508 150800 103187342 3445 3445 3445 3435 3071
314 20250508 150700 92618277 3445 3445 3445 3445 179
315 20250508 150600 92001622 3445 3445 3445 3445 65
316 20250508 150500 91777697 3445 3445 3445 3445 0
317 20250508 150400 91777697 3445 3445 3445 3445 47
318 20250508 150300 91615782 3450 3450 3450 3450 0
319 20250508 150200 91615782 3450 3450 3450 3450 100
320 20250508 150100 91270782 3450 3450 3450 3450 0
321 20250508 150000 91270782 3450 3450 3450 3450 0
322 20250508 145900 91270782 3450 3450 3450 3450 0
323 20250508 145800 91270782 3450 3450 3450 3450 0
324 20250508 145700 91270782 3450 3450 3450 3450 0
325 20250508 145600 91270782 3450 3450 3450 3450 0
326 20250508 145500 91270782 3450 3450 3450 3450 0
327 20250508 145400 91270782 3450 3450 3450 3450 0
328 20250508 145300 91270782 3450 3450 3450 3450 0
329 20250508 145200 91270782 3450 3450 3450 3450 0
330 20250508 145100 91270782 3450 3450 3450 3450 1
331 20250508 145000 91267332 3450 3447 3450 3447 80
332 20250508 144900 90991335 3445 3447 3447 3445 3
333 20250508 144800 90980998 3447 3447 3447 3447 1
334 20250508 144700 90977551 3450 3450 3450 3450 0
335 20250508 144600 90977551 3450 3450 3450 3450 0
336 20250508 144500 90977551 3450 3450 3450 3450 0
337 20250508 144400 90977551 3450 3450 3450 3450 0
338 20250508 144300 90977551 3450 3450 3450 3450 1
339 20250508 144200 90974101 3450 3450 3450 3450 0
340 20250508 144100 90974101 3450 3450 3450 3450 0
341 20250508 144000 90974101 3450 3450 3450 3450 1
342 20250508 143900 90970651 3450 3450 3450 3450 6
343 20250508 143800 90949951 3450 3450 3450 3450 0
344 20250508 143700 90949951 3450 3450 3450 3450 0
345 20250508 143600 90949951 3450 3450 3450 3450 0
346 20250508 143500 90949951 3450 3450 3450 3450 0
347 20250508 143400 90949951 3450 3450 3450 3450 0
348 20250508 143300 90949951 3450 3445 3450 3442 474
349 20250508 143200 89315524 3447 3447 3447 3447 2
350 20250508 143100 89308630 3445 3445 3445 3445 0
351 20250508 143000 89308630 3445 3445 3445 3445 0
352 20250508 142900 89308630 3445 3445 3445 3445 0
353 20250508 142800 89308630 3445 3445 3445 3440 1246
354 20250508 142700 85019990 3450 3450 3450 3450 0
355 20250508 142600 85019990 3450 3450 3450 3450 26
356 20250508 142500 84930290 3450 3450 3450 3450 0
357 20250508 142400 84930290 3450 3450 3450 3450 0
358 20250508 142300 84930290 3450 3450 3450 3450 0
359 20250508 142200 84930290 3450 3450 3450 3450 0
360 20250508 142100 84930290 3450 3450 3450 3450 0
361 20250508 142000 84930290 3450 3450 3450 3450 0
362 20250508 141900 84930290 3450 3450 3450 3450 200
363 20250508 141800 84240290 3445 3445 3445 3445 0
364 20250508 141700 84240290 3445 3445 3445 3445 5
365 20250508 141600 84223065 3445 3445 3445 3445 656
366 20250508 141500 81963145 3445 3445 3445 3445 0
367 20250508 141400 81963145 3445 3445 3445 3445 329
368 20250508 141300 80829740 3445 3445 3445 3445 0
369 20250508 141200 80829740 3445 3445 3445 3445 12
370 20250508 141100 80788400 3445 3445 3445 3445 0
371 20250508 141000 80788400 3445 3445 3445 3445 0
372 20250508 140900 80788400 3445 3445 3445 3445 0
373 20250508 140800 80788400 3445 3445 3445 3445 0
374 20250508 140700 80788400 3445 3445 3445 3445 64
375 20250508 140600 80567920 3445 3445 3445 3445 0
376 20250508 140500 80567920 3445 3445 3445 3445 0
377 20250508 140400 80567920 3445 3447 3450 3445 214
378 20250508 140300 79830635 3447 3447 3447 3447 0
379 20250508 140200 79830635 3447 3447 3447 3447 0
380 20250508 140100 79830635 3447 3447 3447 3447 0
381 20250508 140000 79830635 3447 3447 3447 3447 1
382 20250508 135900 79827188 3447 3447 3447 3447 1
383 20250508 135800 79823741 3447 3447 3447 3447 0
384 20250508 135700 79823741 3447 3447 3447 3447 0
385 20250508 135600 79823741 3447 3447 3447 3447 0
386 20250508 135500 79823741 3447 3447 3447 3447 0
387 20250508 135400 79823741 3447 3447 3447 3447 0
388 20250508 135300 79823741 3447 3447 3447 3447 0
389 20250508 135200 79823741 3447 3447 3447 3447 0
390 20250508 135100 79823741 3447 3447 3447 3447 2
391 20250508 135000 79816847 3445 3445 3445 3445 0
392 20250508 134900 79816847 3445 3445 3445 3440 241
393 20250508 134800 78986957 3450 3450 3450 3450 0
394 20250508 134700 78986957 3450 3450 3450 3450 0
395 20250508 134600 78986957 3450 3450 3450 3450 0
396 20250508 134500 78986957 3450 3450 3450 3450 0
397 20250508 134400 78986957 3450 3450 3450 3450 0
398 20250508 134300 78986957 3450 3450 3450 3450 10
399 20250508 134200 78952457 3450 3450 3450 3450 0
400 20250508 134100 78952457 3450 3450 3450 3450 0
401 20250508 134000 78952457 3450 3450 3450 3450 2
402 20250508 133900 78945557 3450 3450 3450 3450 0
403 20250508 133800 78945557 3450 3455 3455 3440 572
404 20250508 133700 76973062 3455 3455 3455 3455 3
405 20250508 133600 76962697 3450 3450 3450 3450 0
406 20250508 133500 76962697 3450 3450 3450 3450 0
407 20250508 133400 76962697 3450 3450 3450 3450 0
408 20250508 133300 76962697 3450 3450 3450 3450 0
409 20250508 133200 76962697 3450 3450 3450 3450 0
410 20250508 133100 76962697 3450 3450 3450 3450 0
411 20250508 133000 76962697 3450 3450 3450 3450 0
412 20250508 132900 76962697 3450 3450 3450 3450 0
413 20250508 132800 76962697 3450 3455 3455 3450 125
414 20250508 132700 76531372 3455 3455 3455 3455 0
415 20250508 132600 76531372 3455 3455 3455 3455 0
416 20250508 132500 76531372 3455 3455 3455 3455 10
417 20250508 132400 76496822 3455 3455 3455 3455 15
418 20250508 132300 76444997 3460 3460 3460 3460 0
419 20250508 132200 76444997 3460 3460 3460 3460 0
420 20250508 132100 76444997 3460 3460 3460 3460 0
421 20250508 132000 76444997 3460 3460 3460 3460 1
422 20250508 131900 76441537 3455 3470 3470 3450 2581
423 20250508 131800 67524137 3465 3465 3465 3465 0
424 20250508 131700 67524137 3465 3465 3465 3465 0
425 20250508 131600 67524137 3465 3465 3465 3465 0
426 20250508 131500 67524137 3465 3465 3465 3465 0
427 20250508 131400 67524137 3465 3465 3465 3465 0
428 20250508 131300 67524137 3465 3465 3465 3465 0
429 20250508 131200 67524137 3465 3465 3465 3465 212
430 20250508 131100 66789557 3465 3465 3465 3465 0
431 20250508 131000 66789557 3465 3465 3465 3465 0
432 20250508 130900 66789557 3465 3465 3465 3465 243
433 20250508 130800 65947562 3470 3470 3470 3470 2
434 20250508 130700 65940622 3470 3470 3470 3470 0
435 20250508 130600 65940622 3470 3470 3470 3460 940
436 20250508 130500 62681327 3470 3470 3470 3470 303
437 20250508 130400 61629917 3467 3467 3467 3467 0
438 20250508 130300 61629917 3467 3467 3467 3467 0
439 20250508 130200 61629917 3467 3467 3467 3467 0
440 20250508 130100 61629917 3467 3467 3467 3467 0
441 20250508 130000 61629917 3467 3467 3467 3467 1
442 20250508 125900 61626450 3465 3465 3465 3465 0
443 20250508 125800 61626450 3465 3465 3465 3465 0
444 20250508 125700 61626450 3465 3465 3465 3465 0
445 20250508 125600 61626450 3465 3465 3465 3465 0
446 20250508 125500 61626450 3465 3465 3465 3465 0
447 20250508 125400 61626450 3465 3465 3465 3465 0
448 20250508 125300 61626450 3465 3465 3465 3465 0
449 20250508 125200 61626450 3465 3465 3465 3465 0
450 20250508 125100 61626450 3465 3465 3465 3465 0
451 20250508 125000 61626450 3465 3465 3465 3465 0
452 20250508 124900 61626450 3465 3465 3465 3465 0
453 20250508 124800 61626450 3465 3465 3465 3465 0
454 20250508 124700 61626450 3465 3465 3465 3465 0
455 20250508 124600 61626450 3465 3465 3465 3465 0
456 20250508 124500 61626450 3465 3465 3465 3465 2
457 20250508 124400 61619520 3470 3470 3470 3470 0
458 20250508 124300 61619520 3470 3470 3470 3470 1
459 20250508 124200 61616050 3470 3470 3470 3470 0
460 20250508 124100 61616050 3470 3470 3470 3470 0
461 20250508 124000 61616050 3470 3470 3470 3470 0
462 20250508 123900 61616050 3470 3470 3470 3470 0
463 20250508 123800 61616050 3470 3470 3470 3470 0
464 20250508 123700 61616050 3470 3470 3470 3470 0
465 20250508 123600 61616050 3470 3470 3470 3470 0
466 20250508 123500 61616050 3470 3470 3470 3470 0
467 20250508 123400 61616050 3470 3470 3470 3470 0
468 20250508 123300 61616050 3470 3470 3470 3470 0
469 20250508 123200 61616050 3470 3470 3470 3470 0
470 20250508 123100 61616050 3470 3470 3470 3470 0
471 20250508 123000 61616050 3470 3470 3470 3470 0
472 20250508 122900 61616050 3470 3470 3470 3470 0
473 20250508 122800 61616050 3470 3470 3470 3470 0
474 20250508 122700 61616050 3470 3470 3470 3470 0
475 20250508 122600 61616050 3470 3465 3470 3465 2
476 20250508 122500 61609115 3465 3465 3465 3465 10
477 20250508 122400 61574465 3465 3465 3465 3465 10
478 20250508 122300 61539815 3470 3470 3470 3470 10
479 20250508 122200 61505115 3465 3470 3470 3465 62
480 20250508 122100 61290275 3465 3465 3465 3465 0
481 20250508 122000 61290275 3465 3465 3465 3465 6
482 20250508 121900 61269485 3465 3465 3465 3465 0
483 20250508 121800 61269485 3465 3465 3465 3465 35
484 20250508 121700 61148210 3465 3465 3465 3465 0
485 20250508 121600 61148210 3465 3465 3465 3465 0
486 20250508 121500 61148210 3465 3465 3465 3465 0
487 20250508 121400 61148210 3465 3465 3465 3465 0
488 20250508 121300 61148210 3465 3470 3470 3465 400
489 20250508 121200 59761210 3470 3470 3470 3470 6
490 20250508 121100 59740390 3465 3465 3465 3465 0
491 20250508 121000 59740390 3465 3465 3465 3465 0
492 20250508 120900 59740390 3465 3465 3465 3465 0
493 20250508 120800 59740390 3465 3465 3465 3465 0
494 20250508 120700 59740390 3465 3465 3465 3465 0
495 20250508 120600 59740390 3465 3465 3465 3465 0
496 20250508 120500 59740390 3465 3465 3465 3465 0
497 20250508 120400 59740390 3465 3465 3465 3465 0
498 20250508 120300 59740390 3465 3465 3465 3465 0
499 20250508 120200 59740390 3465 3465 3465 3465 0
500 20250508 120100 59740390 3465 3465 3465 3465 0
501 20250508 120000 59740390 3465 3465 3465 3465 0
502 20250508 115900 59740390 3465 3470 3470 3465 80
503 20250508 115800 59463065 3470 3470 3470 3470 0
504 20250508 115700 59463065 3470 3470 3470 3470 0
505 20250508 115600 59463065 3470 3470 3470 3470 1
506 20250508 115500 59459595 3470 3465 3470 3465 558
507 20250508 115400 57525175 3465 3465 3465 3465 0
508 20250508 115300 57525175 3465 3465 3465 3465 0
509 20250508 115200 57525175 3465 3465 3465 3465 0
510 20250508 115100 57525175 3465 3465 3465 3465 0
511 20250508 115000 57525175 3465 3465 3465 3465 0
512 20250508 114900 57525175 3465 3465 3465 3465 0
513 20250508 114800 57525175 3465 3465 3465 3465 0
514 20250508 114700 57525175 3465 3465 3465 3465 1000
515 20250508 114600 54060175 3465 3465 3465 3465 0
516 20250508 114500 54060175 3465 3465 3465 3465 0
517 20250508 114400 54060175 3465 3465 3465 3465 0
518 20250508 114300 54060175 3465 3465 3465 3465 0
519 20250508 114200 54060175 3465 3465 3465 3465 0
520 20250508 114100 54060175 3465 3465 3465 3465 0
521 20250508 114000 54060175 3465 3465 3465 3465 50
522 20250508 113900 53886925 3465 3465 3465 3455 1271
523 20250508 113800 49488195 3470 3470 3470 3470 0
524 20250508 113700 49488195 3470 3470 3470 3470 0
525 20250508 113600 49488195 3470 3470 3470 3470 0
526 20250508 113500 49488195 3470 3470 3470 3470 0
527 20250508 113400 49488195 3470 3470 3470 3470 0
528 20250508 113300 49488195 3470 3470 3470 3470 104
529 20250508 113200 49127315 3465 3465 3465 3465 0
530 20250508 113100 49127315 3465 3465 3465 3465 0
531 20250508 113000 49127315 3465 3465 3465 3465 0
532 20250508 112900 49127315 3465 3465 3465 3465 13
533 20250508 112800 49082270 3470 3470 3470 3470 50
534 20250508 112700 48908770 3470 3470 3470 3470 0
535 20250508 112600 48908770 3470 3470 3470 3470 0
536 20250508 112500 48908770 3470 3470 3470 3470 50
537 20250508 112400 48735270 3470 3470 3470 3470 2
538 20250508 112300 48728330 3470 3470 3470 3470 0
539 20250508 112200 48728330 3470 3470 3470 3470 0
540 20250508 112100 48728330 3470 3470 3470 3470 0
541 20250508 112000 48728330 3470 3470 3470 3470 0
542 20250508 111900 48728330 3470 3470 3470 3470 0
543 20250508 111800 48728330 3470 3470 3470 3470 0
544 20250508 111700 48728330 3470 3470 3470 3470 0
545 20250508 111600 48728330 3470 3470 3470 3470 0
546 20250508 111500 48728330 3470 3470 3470 3470 0
547 20250508 111400 48728330 3470 3470 3470 3470 0
548 20250508 111300 48728330 3470 3470 3470 3470 1
549 20250508 111200 48724860 3460 3460 3460 3460 100
550 20250508 111100 48378860 3470 3470 3470 3470 0
551 20250508 111000 48378860 3470 3470 3470 3470 99
552 20250508 110900 48035330 3460 3470 3470 3460 396
553 20250508 110800 46662360 3470 3470 3470 3470 250
554 20250508 110700 45794860 3470 3470 3470 3470 0
555 20250508 110600 45794860 3470 3470 3470 3470 0
556 20250508 110500 45794860 3470 3470 3470 3470 0
557 20250508 110400 45794860 3470 3470 3470 3470 1
558 20250508 110300 45791390 3470 3470 3470 3470 0
559 20250508 110200 45791390 3470 3470 3470 3470 2
560 20250508 110100 45784450 3470 3470 3470 3470 0
561 20250508 110000 45784450 3470 3470 3470 3470 0
562 20250508 105900 45784450 3470 3470 3470 3470 0
563 20250508 105800 45784450 3470 3470 3470 3470 1
564 20250508 105700 45780980 3470 3470 3470 3470 10
565 20250508 105600 45746280 3465 3465 3465 3465 0
566 20250508 105500 45746280 3465 3465 3465 3465 0
567 20250508 105400 45746280 3465 3465 3465 3465 10
568 20250508 105300 45711630 3465 3465 3465 3465 208
569 20250508 105200 44990910 3465 3465 3465 3465 1
570 20250508 105100 44987445 3470 3470 3470 3470 0
571 20250508 105000 44987445 3470 3470 3470 3460 76
572 20250508 104900 44723770 3475 3475 3475 3475 5
573 20250508 104800 44706395 3475 3475 3475 3475 0
574 20250508 104700 44706395 3475 3475 3475 3475 0
575 20250508 104600 44706395 3475 3475 3475 3475 0
576 20250508 104500 44706395 3475 3475 3475 3475 0
577 20250508 104400 44706395 3475 3475 3475 3475 1
578 20250508 104300 44702920 3475 3485 3485 3475 1760
579 20250508 104200 38579225 3490 3490 3490 3490 0
580 20250508 104100 38579225 3490 3490 3490 3490 146
581 20250508 104000 38069685 3490 3490 3490 3490 0
582 20250508 103900 38069685 3490 3490 3490 3490 4
583 20250508 103800 38055725 3495 3495 3495 3495 0
584 20250508 103700 38055725 3495 3495 3495 3495 0
585 20250508 103600 38055725 3495 3495 3495 3495 1
586 20250508 103500 38052230 3490 3490 3490 3490 0
587 20250508 103400 38052230 3490 3490 3490 3490 0
588 20250508 103300 38052230 3490 3490 3490 3490 22
589 20250508 103200 37975450 3490 3490 3490 3490 0
590 20250508 103100 37975450 3490 3490 3490 3490 0
591 20250508 103000 37975450 3490 3490 3495 3490 114
592 20250508 102900 37577585 3495 3495 3495 3495 0
593 20250508 102800 37577585 3495 3495 3495 3495 0
594 20250508 102700 37577585 3495 3495 3495 3495 1
595 20250508 102600 37574090 3490 3490 3490 3480 770
596 20250508 102500 34891770 3495 3495 3495 3495 0
597 20250508 102400 34891770 3495 3495 3495 3495 10
598 20250508 102300 34856820 3495 3495 3495 3495 0
599 20250508 102200 34856820 3495 3495 3495 3495 0
600 20250508 102100 34856820 3495 3495 3495 3495 8
601 20250508 102000 34828860 3490 3490 3490 3490 215
602 20250508 101900 34078510 3495 3495 3495 3495 697
603 20250508 101800 31642495 3495 3495 3495 3495 52
604 20250508 101700 31460755 3495 3495 3495 3495 506
605 20250508 101600 29692285 3490 3490 3490 3490 112
606 20250508 101500 29301405 3495 3495 3495 3495 0
607 20250508 101400 29301405 3495 3495 3495 3495 0
608 20250508 101300 29301405 3495 3495 3495 3495 0
609 20250508 101200 29301405 3495 3495 3495 3495 0
610 20250508 101100 29301405 3495 3495 3495 3495 0
611 20250508 101000 29301405 3495 3495 3495 3495 1
612 20250508 100900 29297910 3485 3495 3495 3485 13
613 20250508 100800 29252485 3490 3490 3490 3485 13
614 20250508 100700 29207130 3500 3500 3500 3500 0
615 20250508 100600 29207130 3500 3500 3500 3500 31
616 20250508 100500 29098630 3500 3500 3500 3500 3
617 20250508 100400 29088130 3490 3490 3490 3490 0
618 20250508 100300 29088130 3490 3490 3490 3490 0
619 20250508 100200 29088130 3490 3490 3490 3490 0
620 20250508 100100 29088130 3490 3490 3490 3490 0
621 20250508 100000 29088130 3490 3505 3525 3490 856
622 20250508 095900 26096050 3500 3500 3500 3500 0
623 20250508 095800 26096050 3500 3500 3500 3500 0
624 20250508 095700 26096050 3500 3490 3500 3490 440
625 20250508 095600 24559545 3495 3500 3500 3495 59
626 20250508 095500 24353150 3510 3510 3510 3510 0
627 20250508 095400 24353150 3510 3510 3510 3510 0
628 20250508 095300 24353150 3510 3510 3510 3510 1
629 20250508 095200 24349640 3510 3510 3510 3510 0
630 20250508 095100 24349640 3510 3510 3510 3510 0
631 20250508 095000 24349640 3510 3510 3510 3510 0
632 20250508 094900 24349640 3510 3510 3510 3510 50
633 20250508 094800 24174140 3510 3505 3510 3505 76
634 20250508 094700 23907385 3510 3510 3510 3510 0
635 20250508 094600 23907385 3510 3510 3510 3510 0
636 20250508 094500 23907385 3510 3510 3510 3510 1
637 20250508 094400 23903875 3510 3510 3510 3510 1
638 20250508 094300 23900365 3520 3520 3520 3520 39
639 20250508 094200 23763085 3510 3520 3520 3510 4
640 20250508 094100 23749015 3480 3515 3515 3480 1700
641 20250508 094000 17825360 3515 3515 3515 3515 0
642 20250508 093900 17825360 3515 3515 3515 3515 0
643 20250508 093800 17825360 3515 3520 3520 3515 22
644 20250508 093700 17747930 3525 3525 3525 3520 394
645 20250508 093600 16359110 3525 3525 3525 3520 748
646 20250508 093500 13722785 3530 3530 3530 3530 0
647 20250508 093400 13722785 3530 3530 3530 3530 0
648 20250508 093300 13722785 3530 3530 3530 3530 1
649 20250508 093200 13719255 3530 3530 3530 3530 0
650 20250508 093100 13719255 3530 3530 3530 3530 0
651 20250508 093000 13719255 3530 3530 3530 3530 0
652 20250508 092900 13719255 3530 3530 3530 3530 35
653 20250508 092800 13595705 3535 3535 3535 3535 100
654 20250508 092700 13242205 3530 3530 3530 3530 0
655 20250508 092600 13242205 3530 3530 3530 3530 0
656 20250508 092500 13242205 3530 3530 3530 3530 0
657 20250508 092400 13242205 3530 3530 3530 3530 0
658 20250508 092300 13242205 3530 3530 3530 3530 0
659 20250508 092200 13242205 3530 3530 3530 3530 0
660 20250508 092100 13242205 3530 3525 3530 3525 72
661 20250508 092000 12988195 3525 3525 3525 3525 0
662 20250508 091900 12988195 3525 3525 3525 3525 0
663 20250508 091800 12988195 3525 3525 3525 3525 12
664 20250508 091700 12945895 3530 3530 3530 3530 6
665 20250508 091600 12924715 3525 3525 3525 3525 0
666 20250508 091500 12924715 3525 3530 3530 3525 19
667 20250508 091400 12857735 3530 3540 3540 3530 3
668 20250508 091300 12847135 3545 3545 3545 3545 0
669 20250508 091200 12847135 3545 3550 3550 3545 323
670 20250508 091100 11700540 3550 3550 3550 3550 91
671 20250508 091000 11377490 3560 3560 3560 3560 20
672 20250508 090900 11306290 3550 3550 3550 3550 2
673 20250508 090800 11299190 3555 3550 3555 3550 72
674 20250508 090700 11043405 3545 3545 3545 3545 8
675 20250508 090600 11015045 3545 3530 3545 3530 2865
676 20250508 090500 900075 3530 3530 3530 3530 0
677 20250508 090400 900075 3530 3530 3530 3530 17
678 20250508 090300 840065 3525 3525 3525 3525 5
679 20250508 090200 822440 3520 3530 3530 3520 231
680 20250508 090100 7075 3535 3535 3535 3535 0
681 20250508 090000 7075 3535 3540 3540 3535 2