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

691
217330/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,202900,361147597,3500,3500,3500,3500,1815
20250508,202800,361147597,3500,3500,3500,3500,0
20250508,202700,361147597,3500,3500,3500,3500,0
20250508,202600,361147597,3500,3500,3500,3500,0
20250508,202500,361147597,3500,3500,3500,3500,0
20250508,202400,361147597,3500,3500,3500,3500,0
20250508,202300,361147597,3500,3500,3500,3500,0
20250508,202200,361147597,3500,3500,3500,3500,0
20250508,202100,361147597,3500,3500,3500,3500,0
20250508,202000,361147597,3500,3500,3500,3500,0
20250508,201900,361147597,3500,3500,3500,3500,0
20250508,201800,361147597,3500,3500,3500,3500,0
20250508,201700,361147597,3500,3500,3500,3500,0
20250508,201600,361147597,3500,3500,3500,3500,0
20250508,201500,361147597,3500,3500,3500,3500,0
20250508,201400,361147597,3500,3500,3500,3500,0
20250508,201300,361147597,3500,3500,3500,3500,0
20250508,201200,361147597,3500,3500,3500,3500,0
20250508,201100,361147597,3500,3500,3500,3500,0
20250508,201000,361147597,3500,3500,3500,3500,0
20250508,200900,361147597,3500,3500,3500,3500,0
20250508,200800,361147597,3500,3500,3500,3500,0
20250508,200700,361147597,3500,3500,3500,3500,0
20250508,200600,361147597,3500,3500,3500,3500,0
20250508,200500,361147597,3500,3500,3500,3500,0
20250508,200400,361147597,3500,3500,3500,3500,0
20250508,200300,361147597,3500,3500,3500,3500,0
20250508,200200,361147597,3500,3500,3500,3500,0
20250508,200100,361147597,3500,3500,3500,3500,0
20250508,200000,361147597,3500,3500,3500,3500,0
20250508,195900,361147597,3500,3500,3500,3500,1815
20250508,195800,361147597,3500,3500,3500,3500,0
20250508,195700,361147597,3500,3500,3500,3500,0
20250508,195600,361147597,3500,3500,3500,3500,0
20250508,195500,361147597,3500,3500,3500,3500,0
20250508,195400,361147597,3500,3500,3500,3500,0
20250508,195300,361147597,3500,3500,3500,3500,0
20250508,195200,361147597,3500,3500,3500,3500,0
20250508,195100,361147597,3500,3500,3500,3500,0
20250508,195000,361147597,3500,3500,3500,3500,0
20250508,194900,361147597,3500,3500,3500,3500,0
20250508,194800,361147597,3500,3500,3500,3500,0
20250508,194700,361147597,3500,3500,3500,3500,0
20250508,194600,361147597,3500,3500,3500,3500,0
20250508,194500,361147597,3500,3500,3500,3500,0
20250508,194400,361147597,3500,3500,3500,3500,0
20250508,194300,361147597,3500,3500,3500,3500,0
20250508,194200,361147597,3500,3500,3500,3500,0
20250508,194100,361147597,3500,3500,3500,3500,0
20250508,194000,361147597,3500,3500,3500,3500,0
20250508,193900,361147597,3500,3500,3500,3500,0
20250508,193800,361147597,3500,3500,3500,3500,0
20250508,193700,361147597,3500,3500,3500,3500,0
20250508,193600,361147597,3500,3500,3500,3500,0
20250508,193500,361147597,3500,3500,3500,3500,0
20250508,193400,361147597,3500,3500,3500,3500,0
20250508,193300,361147597,3500,3500,3500,3500,0
20250508,193200,361147597,3500,3500,3500,3500,0
20250508,193100,361147597,3500,3500,3500,3500,0
20250508,193000,361147597,3500,3500,3500,3500,0
20250508,192900,361147597,3500,3500,3500,3500,1815
20250508,192800,361147597,3500,3500,3500,3500,0
20250508,192700,361147597,3500,3500,3500,3500,0
20250508,192600,361147597,3500,3500,3500,3500,0
20250508,192500,361147597,3500,3500,3500,3500,0
20250508,192400,361147597,3500,3500,3500,3500,0
20250508,192300,361147597,3500,3500,3500,3500,0
20250508,192200,361147597,3500,3500,3500,3500,0
20250508,192100,361147597,3500,3500,3500,3500,0
20250508,192000,361147597,3500,3500,3500,3500,0
20250508,191900,361147597,3500,3500,3500,3500,0
20250508,191800,361147597,3500,3500,3500,3500,0
20250508,191700,361147597,3500,3500,3500,3500,0
20250508,191600,361147597,3500,3500,3500,3500,0
20250508,191500,361147597,3500,3500,3500,3500,0
20250508,191400,361147597,3500,3500,3500,3500,0
20250508,191300,361147597,3500,3500,3500,3500,0
20250508,191200,361147597,3500,3500,3500,3500,0
20250508,191100,361147597,3500,3500,3500,3500,0
20250508,191000,361147597,3500,3500,3500,3500,0
20250508,190900,361147597,3500,3500,3500,3500,0
20250508,190800,361147597,3500,3500,3500,3500,0
20250508,190700,361147597,3500,3500,3500,3500,0
20250508,190600,361147597,3500,3500,3500,3500,0
20250508,190500,361147597,3500,3500,3500,3500,0
20250508,190400,361147597,3500,3500,3500,3500,0
20250508,190300,361147597,3500,3500,3500,3500,0
20250508,190200,361147597,3500,3500,3500,3500,0
20250508,190100,361147597,3500,3500,3500,3500,0
20250508,190000,361147597,3500,3500,3500,3500,0
20250508,185900,361147597,3500,3500,3500,3500,1815
20250508,185800,361147597,3500,3500,3500,3500,0
20250508,185700,361147597,3500,3500,3500,3500,0
20250508,185600,361147597,3500,3500,3500,3500,0
20250508,185500,361147597,3500,3500,3500,3500,0
20250508,185400,361147597,3500,3500,3500,3500,0
20250508,185300,361147597,3500,3500,3500,3500,0
20250508,185200,361147597,3500,3500,3500,3500,0
20250508,185100,361147597,3500,3500,3500,3500,0
20250508,185000,361147597,3500,3500,3500,3500,0
20250508,184900,361147597,3500,3500,3500,3500,0
20250508,184800,361147597,3500,3500,3500,3500,0
20250508,184700,361147597,3500,3500,3500,3500,0
20250508,184600,361147597,3500,3500,3500,3500,0
20250508,184500,361147597,3500,3500,3500,3500,0
20250508,184400,361147597,3500,3500,3500,3500,0
20250508,184300,361147597,3500,3500,3500,3500,0
20250508,184200,361147597,3500,3500,3500,3500,0
20250508,184100,361147597,3500,3500,3500,3500,0
20250508,184000,361147597,3500,3500,3500,3500,0
20250508,183900,361147597,3500,3500,3500,3500,0
20250508,183800,361147597,3500,3500,3500,3500,0
20250508,183700,361147597,3500,3500,3500,3500,0
20250508,183600,361147597,3500,3500,3500,3500,0
20250508,183500,361147597,3500,3500,3500,3500,0
20250508,183400,361147597,3500,3500,3500,3500,0
20250508,183300,361147597,3500,3500,3500,3500,0
20250508,183200,361147597,3500,3500,3500,3500,0
20250508,183100,361147597,3500,3500,3500,3500,0
20250508,183000,361147597,3500,3500,3500,3500,0
20250508,182900,361147597,3500,3500,3500,3500,1815
20250508,182800,361147597,3500,3500,3500,3500,0
20250508,182700,361147597,3500,3500,3500,3500,0
20250508,182600,361147597,3500,3500,3500,3500,0
20250508,182500,361147597,3500,3500,3500,3500,0
20250508,182400,361147597,3500,3500,3500,3500,0
20250508,182300,361147597,3500,3500,3500,3500,0
20250508,182200,361147597,3500,3500,3500,3500,0
20250508,182100,361147597,3500,3500,3500,3500,0
20250508,182000,361147597,3500,3500,3500,3500,0
20250508,181900,361147597,3500,3500,3500,3500,0
20250508,181800,361147597,3500,3500,3500,3500,0
20250508,181700,361147597,3500,3500,3500,3500,0
20250508,181600,361147597,3500,3500,3500,3500,0
20250508,181500,361147597,3500,3500,3500,3500,0
20250508,181400,361147597,3500,3500,3500,3500,0
20250508,181300,361147597,3500,3500,3500,3500,0
20250508,181200,361147597,3500,3500,3500,3500,0
20250508,181100,361147597,3500,3500,3500,3500,0
20250508,181000,361147597,3500,3500,3500,3500,0
20250508,180900,361147597,3500,3500,3500,3500,0
20250508,180800,361147597,3500,3500,3500,3500,0
20250508,180700,361147597,3500,3500,3500,3500,0
20250508,180600,361147597,3500,3500,3500,3500,0
20250508,180500,361147597,3500,3500,3500,3500,0
20250508,180400,361147597,3500,3500,3500,3500,0
20250508,180300,361147597,3500,3500,3500,3500,0
20250508,180200,361147597,3500,3500,3500,3500,0
20250508,180100,361147597,3500,3500,3500,3500,0
20250508,180000,361147597,3500,3500,3500,3500,0
20250508,175900,361147597,3500,3500,3500,3500,1815
20250508,175800,361147597,3500,3500,3500,3500,0
20250508,175700,361147597,3500,3500,3500,3500,0
20250508,175600,361147597,3500,3500,3500,3500,0
20250508,175500,361147597,3500,3500,3500,3500,0
20250508,175400,361147597,3500,3500,3500,3500,0
20250508,175300,361147597,3500,3500,3500,3500,0
20250508,175200,361147597,3500,3500,3500,3500,0
20250508,175100,361147597,3500,3500,3500,3500,0
20250508,175000,361147597,3500,3500,3500,3500,0
20250508,174900,361147597,3500,3500,3500,3500,0
20250508,174800,361147597,3500,3500,3500,3500,0
20250508,174700,361147597,3500,3500,3500,3500,0
20250508,174600,361147597,3500,3500,3500,3500,0
20250508,174500,361147597,3500,3500,3500,3500,0
20250508,174400,361147597,3500,3500,3500,3500,0
20250508,174300,361147597,3500,3500,3500,3500,0
20250508,174200,361147597,3500,3500,3500,3500,0
20250508,174100,361147597,3500,3500,3500,3500,0
20250508,174000,361147597,3500,3500,3500,3500,0
20250508,173900,361147597,3500,3500,3500,3500,0
20250508,173800,361147597,3500,3500,3500,3500,0
20250508,173700,361147597,3500,3500,3500,3500,0
20250508,173600,361147597,3500,3500,3500,3500,0
20250508,173500,361147597,3500,3500,3500,3500,0
20250508,173400,361147597,3500,3500,3500,3500,0
20250508,173300,361147597,3500,3500,3500,3500,0
20250508,173200,361147597,3500,3500,3500,3500,0
20250508,173100,361147597,3500,3500,3500,3500,0
20250508,173000,361147597,3500,3500,3500,3500,0
20250508,172900,361147597,3500,3500,3500,3500,1815
20250508,172800,361147597,3500,3500,3500,3500,0
20250508,172700,361147597,3500,3500,3500,3500,0
20250508,172600,361147597,3500,3500,3500,3500,0
20250508,172500,361147597,3500,3500,3500,3500,0
20250508,172400,361147597,3500,3500,3500,3500,0
20250508,172300,361147597,3500,3500,3500,3500,0
20250508,172200,361147597,3500,3500,3500,3500,0
20250508,172100,361147597,3500,3500,3500,3500,0
20250508,172000,361147597,3500,3500,3500,3500,0
20250508,171900,361147597,3500,3500,3500,3500,0
20250508,171800,361147597,3500,3500,3500,3500,0
20250508,171700,361147597,3500,3500,3500,3500,0
20250508,171600,361147597,3500,3500,3500,3500,0
20250508,171500,361147597,3500,3500,3500,3500,0
20250508,171400,361147597,3500,3500,3500,3500,0
20250508,171300,361147597,3500,3500,3500,3500,0
20250508,171200,361147597,3500,3500,3500,3500,0
20250508,171100,361147597,3500,3500,3500,3500,0
20250508,171000,361147597,3500,3500,3500,3500,0
20250508,170900,361147597,3500,3500,3500,3500,0
20250508,170800,361147597,3500,3500,3500,3500,0
20250508,170700,361147597,3500,3500,3500,3500,0
20250508,170600,361147597,3500,3500,3500,3500,0
20250508,170500,361147597,3500,3500,3500,3500,0
20250508,170400,361147597,3500,3500,3500,3500,0
20250508,170300,361147597,3500,3500,3500,3500,0
20250508,170200,361147597,3500,3500,3500,3500,0
20250508,170100,361147597,3500,3500,3500,3500,0
20250508,170000,361147597,3500,3500,3500,3500,0
20250508,165900,361147597,3500,3500,3500,3500,1815
20250508,165800,361147597,3500,3500,3500,3500,0
20250508,165700,361147597,3500,3500,3500,3500,0
20250508,165600,361147597,3500,3500,3500,3500,0
20250508,165500,361147597,3500,3500,3500,3500,0
20250508,165400,361147597,3500,3500,3500,3500,0
20250508,165300,361147597,3500,3500,3500,3500,0
20250508,165200,361147597,3500,3500,3500,3500,0
20250508,165100,361147597,3500,3500,3500,3500,0
20250508,165000,361147597,3500,3500,3500,3500,0
20250508,164900,361147597,3500,3500,3500,3500,0
20250508,164800,361147597,3500,3500,3500,3500,0
20250508,164700,361147597,3500,3500,3500,3500,0
20250508,164600,361147597,3500,3500,3500,3500,0
20250508,164500,361147597,3500,3500,3500,3500,0
20250508,164400,361147597,3500,3500,3500,3500,0
20250508,164300,361147597,3500,3500,3500,3500,0
20250508,164200,361147597,3500,3500,3500,3500,0
20250508,164100,361147597,3500,3500,3500,3500,0
20250508,164000,361147597,3500,3500,3500,3500,0
20250508,163900,361147597,3500,3500,3500,3500,0
20250508,163800,361147597,3500,3500,3500,3500,0
20250508,163700,361147597,3500,3500,3500,3500,0
20250508,163600,361147597,3500,3500,3500,3500,0
20250508,163500,361147597,3500,3500,3500,3500,0
20250508,163400,361147597,3500,3500,3500,3500,0
20250508,163300,361147597,3500,3500,3500,3500,0
20250508,163200,361147597,3500,3500,3500,3500,0
20250508,163100,361147597,3500,3500,3500,3500,0
20250508,163000,361147597,3500,3500,3500,3500,0
20250508,162900,361147597,3500,3500,3500,3500,1815
20250508,162800,361147597,3500,3500,3500,3500,0
20250508,162700,361147597,3500,3500,3500,3500,0
20250508,162600,361147597,3500,3500,3500,3500,0
20250508,162500,361147597,3500,3500,3500,3500,0
20250508,162400,361147597,3500,3500,3500,3500,0
20250508,162300,361147597,3500,3500,3500,3500,0
20250508,162200,361147597,3500,3500,3500,3500,0
20250508,162100,361147597,3500,3500,3500,3500,0
20250508,162000,361147597,3500,3500,3500,3500,0
20250508,161900,361147597,3500,3500,3500,3500,0
20250508,161800,361147597,3500,3500,3500,3500,0
20250508,161700,361147597,3500,3500,3500,3500,0
20250508,161600,361147597,3500,3500,3500,3500,0
20250508,161500,361147597,3500,3500,3500,3500,0
20250508,161400,361147597,3500,3500,3500,3500,0
20250508,161300,361147597,3500,3500,3500,3500,0
20250508,161200,361147597,3500,3500,3500,3500,0
20250508,161100,361147597,3500,3500,3500,3500,0
20250508,161000,361147597,3500,3500,3500,3500,0
20250508,160900,361147597,3500,3500,3500,3500,0
20250508,160800,361147597,3500,3500,3500,3500,0
20250508,160700,361147597,3500,3500,3500,3500,0
20250508,160600,361147597,3500,3500,3500,3500,0
20250508,160500,361147597,3500,3500,3500,3500,0
20250508,160400,361147597,3500,3500,3500,3500,0
20250508,160300,361147597,3500,3500,3500,3500,0
20250508,160200,361147597,3500,3500,3500,3500,0
20250508,160100,361147597,3500,3500,3500,3500,0
20250508,160000,361147597,3500,3500,3500,3500,0
20250508,155900,361147597,3500,3500,3500,3500,1815
20250508,155800,361147597,3500,3500,3500,3500,0
20250508,155700,361147597,3500,3500,3500,3500,0
20250508,155600,361147597,3500,3500,3500,3500,0
20250508,155500,361147597,3500,3500,3500,3500,0
20250508,155400,361147597,3500,3500,3500,3500,0
20250508,155300,361147597,3500,3500,3500,3500,0
20250508,155200,361147597,3500,3500,3500,3500,0
20250508,155100,361147597,3500,3500,3500,3500,0
20250508,155000,361147597,3500,3500,3500,3500,0
20250508,154900,361147597,3500,3500,3500,3500,0
20250508,154800,361147597,3500,3500,3500,3500,0
20250508,154700,361147597,3500,3500,3500,3500,0
20250508,154600,361147597,3500,3500,3500,3500,0
20250508,154500,361147597,3500,3500,3500,3500,0
20250508,154400,361147597,3500,3500,3500,3500,0
20250508,154300,361147597,3500,3500,3500,3500,0
20250508,154200,361147597,3500,3500,3500,3500,0
20250508,154100,361147597,3500,3500,3500,3500,0
20250508,154000,361147597,3500,3500,3500,3500,0
20250508,153900,361147597,3500,3500,3500,3500,0
20250508,153800,361147597,3500,3500,3500,3500,0
20250508,153700,361147597,3500,3500,3500,3500,0
20250508,153600,361147597,3500,3500,3500,3500,0
20250508,153500,361147597,3500,3500,3500,3500,0
20250508,153400,361147597,3500,3500,3500,3500,0
20250508,153300,361147597,3500,3500,3500,3500,0
20250508,153200,361147597,3500,3500,3500,3500,0
20250508,153100,361147597,3500,3500,3500,3500,0
20250508,153000,361147597,3500,3500,3500,3500,1815
20250508,152900,354795097,3510,3510,3510,3510,0
20250508,152800,354795097,3510,3510,3510,3510,0
20250508,152700,354795097,3510,3510,3510,3510,0
20250508,152600,354795097,3510,3510,3510,3510,0
20250508,152500,354795097,3510,3510,3510,3510,0
20250508,152400,354795097,3510,3510,3510,3510,0
20250508,152300,354795097,3510,3510,3510,3510,0
20250508,152200,354795097,3510,3510,3510,3510,0
20250508,152100,354795097,3510,3510,3510,3510,0
20250508,152000,354795097,3510,3510,3510,3510,0
20250508,151900,354795097,3510,3510,3515,3475,984
20250508,151800,351363492,3510,3495,3515,3495,901
20250508,151700,348208357,3500,3480,3500,3480,961
20250508,151600,344858387,3495,3470,3495,3470,600
20250508,151500,342768407,3465,3465,3465,3465,0
20250508,151400,342768407,3465,3465,3465,3465,150
20250508,151300,342248657,3465,3465,3465,3465,1
20250508,151200,342245192,3440,3455,3455,3440,360
20250508,151100,341006252,3475,3470,3475,3470,12
20250508,151000,340964557,3480,3480,3480,3480,0
20250508,150900,340964557,3480,3480,3480,3480,0
20250508,150800,340964557,3480,3470,3480,3470,396
20250508,150700,339587617,3465,3465,3465,3465,0
20250508,150600,339587617,3465,3465,3465,3465,0
20250508,150500,339587617,3465,3490,3490,3465,1052
20250508,150400,335918462,3470,3470,3470,3470,0
20250508,150300,335918462,3470,3470,3470,3470,0
20250508,150200,335918462,3470,3485,3490,3470,553
20250508,150100,333988637,3470,3470,3475,3470,464
20250508,150000,332378547,3470,3470,3470,3470,33
20250508,145900,332264037,3455,3465,3470,3455,87
20250508,145800,331962527,3465,3460,3465,3460,40
20250508,145700,331824092,3445,3445,3445,3445,0
20250508,145600,331824092,3445,3445,3445,3445,0
20250508,145500,331824092,3445,3445,3445,3445,110
20250508,145400,331445142,3445,3445,3445,3445,0
20250508,145300,331445142,3445,3445,3445,3445,0
20250508,145200,331445142,3445,3470,3470,3445,1816
20250508,145100,325187077,3470,3470,3470,3470,0
20250508,145000,325187077,3470,3465,3470,3465,184
20250508,144900,324548757,3465,3450,3465,3450,56
20250508,144800,324354787,3450,3450,3450,3450,2
20250508,144700,324347887,3440,3440,3440,3440,0
20250508,144600,324347887,3440,3450,3470,3440,274
20250508,144500,323402477,3450,3450,3450,3450,0
20250508,144400,323402477,3450,3450,3450,3450,0
20250508,144300,323402477,3450,3450,3450,3450,11
20250508,144200,323364527,3455,3465,3465,3455,237
20250508,144100,322544512,3435,3420,3435,3420,282
20250508,144000,321578237,3420,3405,3420,3405,147
20250508,143900,321075947,3400,3410,3410,3400,1459
20250508,143800,316111462,3410,3425,3425,3410,401
20250508,143700,314740367,3420,3435,3435,3420,1000
20250508,143600,311317272,3435,3435,3445,3430,1431
20250508,143500,306396592,3435,3430,3435,3430,67
20250508,143400,306166622,3430,3420,3435,3420,1038
20250508,143300,302613537,3400,3400,3400,3400,0
20250508,143200,302613537,3400,3405,3405,3400,800
20250508,143100,299893227,3400,3410,3420,3400,1267
20250508,143000,295577587,3410,3435,3435,3410,2705
20250508,142900,286334117,3435,3445,3445,3435,645
20250508,142800,284116847,3445,3455,3460,3445,2158
20250508,142700,276681257,3450,3450,3450,3450,0
20250508,142600,276681257,3450,3450,3450,3450,0
20250508,142500,276681257,3450,3455,3455,3450,13
20250508,142400,276636357,3455,3460,3460,3450,1009
20250508,142300,273153362,3460,3460,3460,3460,136
20250508,142200,272682802,3460,3460,3460,3460,0
20250508,142100,272682802,3460,3460,3460,3460,0
20250508,142000,272682802,3460,3460,3460,3460,0
20250508,141900,272682802,3460,3465,3465,3460,967
20250508,141800,269334702,3465,3465,3465,3465,272
20250508,141700,268392222,3475,3475,3475,3475,4
20250508,141600,268378322,3475,3475,3475,3475,15
20250508,141500,268326197,3480,3480,3480,3480,100
20250508,141400,267978197,3480,3480,3480,3480,9
20250508,141300,267946877,3475,3475,3475,3475,1
20250508,141200,267943402,3470,3470,3470,3470,312
20250508,141100,266860762,3470,3480,3480,3470,468
20250508,141000,265235202,3485,3485,3485,3485,54
20250508,140900,265047012,3485,3485,3485,3485,0
20250508,140800,265047012,3485,3485,3485,3485,0
20250508,140700,265047012,3485,3485,3485,3485,0
20250508,140600,265047012,3485,3485,3485,3485,330
20250508,140500,263896962,3485,3485,3485,3485,0
20250508,140400,263896962,3485,3485,3485,3485,86
20250508,140300,263597252,3485,3480,3485,3480,75
20250508,140200,263335897,3470,3480,3480,3470,32
20250508,140100,263224557,3480,3480,3480,3480,32
20250508,140000,263113197,3470,3480,3480,3470,500
20250508,135900,261375112,3480,3480,3480,3480,0
20250508,135800,261375112,3480,3480,3480,3480,1
20250508,135700,261371632,3480,3480,3480,3480,12
20250508,135600,261329872,3480,3480,3480,3480,1004
20250508,135500,257835952,3480,3480,3480,3480,31
20250508,135400,257728072,3490,3490,3490,3490,0
20250508,135300,257728072,3490,3490,3490,3490,0
20250508,135200,257728072,3490,3490,3490,3490,0
20250508,135100,257728072,3490,3490,3490,3490,1
20250508,135000,257724582,3475,3470,3475,3470,500
20250508,134900,255987162,3475,3475,3475,3475,67
20250508,134800,255754337,3470,3460,3470,3460,1450
20250508,134700,250723737,3460,3460,3460,3460,217
20250508,134600,249972917,3460,3460,3460,3460,27
20250508,134500,249879497,3460,3460,3460,3460,1
20250508,134400,249876037,3440,3440,3440,3440,4
20250508,134300,249862277,3460,3460,3460,3460,30
20250508,134200,249758477,3440,3440,3440,3440,0
20250508,134100,249758477,3440,3460,3460,3440,44
20250508,134000,249607077,3460,3460,3460,3460,517
20250508,133900,247818257,3470,3435,3470,3435,1371
20250508,133800,243072742,3435,3430,3435,3430,425
20250508,133700,241614482,3430,3430,3430,3420,915
20250508,133600,238481722,3430,3420,3430,3420,408
20250508,133500,237083452,3420,3445,3450,3420,3688
20250508,133400,224454182,3445,3430,3445,3430,223
20250508,133300,223686292,3430,3490,3490,3430,3121
20250508,133200,212910452,3475,3480,3480,3475,277
20250508,133100,211946502,3490,3490,3490,3490,256
20250508,133000,211053062,3510,3505,3510,3500,311
20250508,132900,209964537,3500,3515,3515,3500,408
20250508,132800,208530432,3515,3510,3515,3510,497
20250508,132700,206783607,3500,3505,3505,3500,526
20250508,132600,204940172,3500,3500,3500,3500,0
20250508,132500,204940172,3500,3500,3500,3500,108
20250508,132400,204562172,3490,3490,3490,3470,1099
20250508,132300,200741287,3500,3500,3500,3500,0
20250508,132200,200741287,3500,3495,3500,3495,666
20250508,132100,198413322,3490,3485,3490,3475,131
20250508,132000,197957582,3485,3485,3485,3485,24
20250508,131900,197873942,3475,3500,3505,3475,1831
20250508,131800,191485597,3490,3490,3490,3490,866
20250508,131700,188463257,3475,3485,3485,3475,1000
20250508,131600,184987232,3510,3510,3510,3485,2742
20250508,131500,175385102,3520,3520,3520,3520,20
20250508,131400,175314702,3520,3520,3520,3520,0
20250508,131300,175314702,3520,3520,3520,3520,11
20250508,131200,175275982,3510,3515,3515,3510,34
20250508,131100,175156612,3510,3510,3510,3510,0
20250508,131000,175156612,3510,3510,3510,3510,0
20250508,130900,175156612,3510,3515,3515,3510,716
20250508,130800,172643202,3525,3530,3530,3525,38
20250508,130700,172509232,3520,3515,3520,3515,2673
20250508,130600,163109247,3510,3510,3510,3510,98
20250508,130500,162765267,3515,3515,3515,3515,5
20250508,130400,162747692,3515,3515,3515,3515,303
20250508,130300,161682647,3515,3525,3525,3515,45
20250508,130200,161524392,3525,3520,3525,3520,51
20250508,130100,161344867,3510,3525,3525,3510,150
20250508,130000,160818287,3525,3550,3550,3525,1904
20250508,125900,154090662,3550,3550,3550,3550,18
20250508,125800,154026762,3555,3555,3555,3555,50
20250508,125700,153849012,3555,3555,3555,3555,0
20250508,125600,153849012,3555,3555,3555,3550,295
20250508,125500,152801682,3555,3555,3555,3555,5
20250508,125400,152783907,3555,3560,3560,3550,426
20250508,125300,151268327,3560,3560,3560,3560,0
20250508,125200,151268327,3560,3560,3560,3560,17
20250508,125100,151207807,3560,3560,3560,3560,20
20250508,125000,151136607,3560,3560,3560,3560,0
20250508,124900,151136607,3560,3570,3570,3560,62
20250508,124800,150915777,3570,3570,3570,3570,38
20250508,124700,150780117,3570,3570,3570,3570,0
20250508,124600,150780117,3570,3570,3570,3570,17
20250508,124500,150719427,3570,3570,3570,3570,717
20250508,124400,148159737,3570,3570,3570,3570,18
20250508,124300,148095477,3570,3570,3570,3570,1
20250508,124200,148091907,3595,3600,3600,3565,5374
20250508,124100,128881837,3602,3602,3602,3602,6
20250508,124000,128860225,3600,3600,3600,3600,0
20250508,123900,128860225,3600,3600,3600,3600,3
20250508,123800,128849425,3605,3605,3605,3605,0
20250508,123700,128849425,3605,3605,3605,3605,8
20250508,123600,128820585,3605,3605,3605,3605,49
20250508,123500,128643940,3610,3610,3610,3610,0
20250508,123400,128643940,3610,3610,3610,3610,0
20250508,123300,128643940,3610,3610,3610,3610,250
20250508,123200,127741440,3605,3605,3605,3605,162
20250508,123100,127157430,3605,3605,3605,3605,17
20250508,123000,127096145,3605,3605,3605,3605,16
20250508,122900,127038465,3605,3605,3605,3600,3
20250508,122800,127027655,3605,3605,3605,3605,207
20250508,122700,126281420,3610,3610,3610,3610,0
20250508,122600,126281420,3610,3610,3610,3610,0
20250508,122500,126281420,3610,3610,3610,3610,0
20250508,122400,126281420,3610,3610,3610,3610,0
20250508,122300,126281420,3610,3610,3610,3610,0
20250508,122200,126281420,3610,3605,3610,3605,331
20250508,122100,125086735,3605,3605,3605,3605,50
20250508,122000,124906485,3605,3605,3605,3605,10
20250508,121900,124870435,3605,3605,3605,3605,1
20250508,121800,124866830,3605,3605,3605,3605,1
20250508,121700,124863225,3605,3605,3605,3605,0
20250508,121600,124863225,3605,3605,3605,3605,0
20250508,121500,124863225,3605,3605,3605,3605,225
20250508,121400,124052100,3605,3605,3605,3605,1
20250508,121300,124048495,3605,3605,3605,3605,2
20250508,121200,124041285,3600,3600,3600,3600,361
20250508,121100,122741685,3600,3600,3600,3600,1
20250508,121000,122738085,3600,3625,3625,3595,2559
20250508,120900,113525235,3630,3625,3630,3625,12
20250508,120800,113481705,3630,3630,3630,3630,200
20250508,120700,112755705,3635,3635,3635,3635,0
20250508,120600,112755705,3635,3635,3635,3635,22
20250508,120500,112675735,3635,3635,3635,3635,30
20250508,120400,112566685,3635,3635,3635,3635,1
20250508,120300,112563050,3635,3635,3635,3635,0
20250508,120200,112563050,3635,3635,3635,3635,0
20250508,120100,112563050,3635,3630,3635,3630,133
20250508,120000,112080110,3630,3630,3630,3630,30
20250508,115900,111971210,3630,3630,3630,3630,2
20250508,115800,111963950,3630,3630,3630,3630,0
20250508,115700,111963950,3630,3630,3630,3630,100
20250508,115600,111600950,3630,3630,3630,3630,0
20250508,115500,111600950,3630,3630,3630,3630,0
20250508,115400,111600950,3630,3630,3630,3630,50
20250508,115300,111419450,3630,3630,3630,3630,1
20250508,115200,111415820,3630,3630,3630,3630,0
20250508,115100,111415820,3630,3630,3630,3630,1
20250508,115000,111412190,3630,3630,3630,3630,0
20250508,114900,111412190,3630,3630,3630,3630,0
20250508,114800,111412190,3630,3630,3630,3630,0
20250508,114700,111412190,3630,3630,3630,3630,0
20250508,114600,111412190,3630,3630,3630,3630,0
20250508,114500,111412190,3630,3630,3630,3630,0
20250508,114400,111412190,3630,3630,3630,3630,0
20250508,114300,111412190,3630,3630,3630,3630,0
20250508,114200,111412190,3630,3630,3630,3630,0
20250508,114100,111412190,3630,3630,3630,3630,2
20250508,114000,111404930,3630,3630,3630,3630,9
20250508,113900,111372260,3630,3630,3630,3630,0
20250508,113800,111372260,3630,3630,3630,3630,236
20250508,113700,110515580,3635,3630,3635,3630,190
20250508,113600,109825875,3625,3620,3625,3620,601
20250508,113500,107649425,3620,3620,3620,3620,95
20250508,113400,107305525,3620,3620,3620,3620,0
20250508,113300,107305525,3620,3620,3620,3620,19
20250508,113200,107236745,3620,3625,3625,3620,206
20250508,113100,106490975,3625,3620,3625,3600,2588
20250508,113000,97165185,3625,3630,3630,3625,107
20250508,112900,96777300,3635,3635,3635,3635,0
20250508,112800,96777300,3635,3635,3635,3635,0
20250508,112700,96777300,3635,3635,3635,3635,6
20250508,112600,96755490,3630,3635,3635,3630,41
20250508,112500,96606545,3635,3635,3635,3635,0
20250508,112400,96606545,3635,3635,3635,3635,0
20250508,112300,96606545,3635,3635,3635,3635,0
20250508,112200,96606545,3635,3640,3640,3625,348
20250508,112100,95343625,3645,3645,3645,3645,0
20250508,112000,95343625,3645,3650,3650,3645,65
20250508,111900,95106420,3655,3655,3655,3655,1
20250508,111800,95102765,3655,3655,3655,3655,0
20250508,111700,95102765,3655,3655,3655,3655,0
20250508,111600,95102765,3655,3655,3655,3655,31
20250508,111500,94989460,3655,3655,3655,3655,0
20250508,111400,94989460,3655,3655,3655,3655,0
20250508,111300,94989460,3655,3655,3655,3655,5
20250508,111200,94971185,3640,3640,3640,3640,0
20250508,111100,94971185,3640,3650,3650,3640,102
20250508,111000,94599085,3650,3650,3650,3650,0
20250508,110900,94599085,3650,3650,3650,3650,1
20250508,110800,94595435,3650,3650,3650,3650,0
20250508,110700,94595435,3650,3650,3650,3650,0
20250508,110600,94595435,3650,3650,3650,3650,0
20250508,110500,94595435,3650,3645,3650,3645,707
20250508,110400,92015065,3640,3670,3670,3640,2839
20250508,110300,81649010,3685,3680,3685,3680,100
20250508,110200,81280740,3680,3675,3680,3675,110
20250508,110100,80875990,3675,3675,3675,3675,454
20250508,110000,79207540,3675,3675,3675,3675,111
20250508,105900,78799615,3680,3680,3680,3680,10
20250508,105800,78762815,3675,3675,3675,3675,0
20250508,105700,78762815,3675,3675,3675,3675,3
20250508,105600,78751790,3680,3680,3680,3680,0
20250508,105500,78751790,3680,3680,3680,3680,0
20250508,105400,78751790,3680,3675,3680,3675,30
20250508,105300,78641530,3670,3680,3680,3670,247
20250508,105200,77733980,3695,3695,3695,3680,401
20250508,105100,76257895,3700,3700,3700,3700,0
20250508,105000,76257895,3700,3700,3700,3700,5
20250508,104900,76239395,3695,3695,3700,3695,20
20250508,104800,76165420,3690,3695,3695,3690,21
20250508,104700,76087870,3700,3695,3700,3695,49
20250508,104600,75906765,3720,3690,3720,3680,423
20250508,104500,74347370,3695,3695,3695,3695,304
20250508,104400,73224090,3695,3695,3695,3695,0
20250508,104300,73224090,3695,3695,3695,3695,0
20250508,104200,73224090,3695,3695,3695,3695,0
20250508,104100,73224090,3695,3695,3695,3695,10
20250508,104000,73187140,3695,3695,3695,3695,20
20250508,103900,73113240,3690,3690,3690,3690,0
20250508,103800,73113240,3690,3690,3690,3690,0
20250508,103700,73113240,3690,3690,3690,3690,156
20250508,103600,72537600,3690,3690,3690,3690,0
20250508,103500,72537600,3690,3690,3690,3690,0
20250508,103400,72537600,3690,3690,3690,3690,4
20250508,103300,72522840,3705,3705,3705,3705,0
20250508,103200,72522840,3705,3705,3705,3705,1
20250508,103100,72519135,3690,3690,3690,3690,0
20250508,103000,72519135,3690,3690,3690,3690,0
20250508,102900,72519135,3690,3695,3700,3690,527
20250508,102800,70570290,3690,3690,3690,3690,0
20250508,102700,70570290,3690,3685,3690,3685,771
20250508,102600,67728975,3680,3690,3690,3680,1244
20250508,102500,63146200,3690,3710,3710,3690,2108
20250508,102400,55354945,3720,3725,3725,3720,503
20250508,102300,53482065,3735,3735,3735,3735,0
20250508,102200,53482065,3735,3735,3735,3735,0
20250508,102100,53482065,3735,3735,3735,3735,0
20250508,102000,53482065,3735,3735,3735,3735,0
20250508,101900,53482065,3735,3720,3735,3720,24
20250508,101800,53392585,3730,3730,3730,3730,0
20250508,101700,53392585,3730,3730,3730,3730,29
20250508,101600,53284415,3730,3730,3730,3730,0
20250508,101500,53284415,3730,3730,3730,3730,0
20250508,101400,53284415,3730,3730,3730,3730,0
20250508,101300,53284415,3730,3730,3730,3730,1
20250508,101200,53280685,3725,3725,3725,3725,0
20250508,101100,53280685,3725,3725,3725,3725,0
20250508,101000,53280685,3725,3725,3725,3725,1
20250508,100900,53276960,3720,3720,3720,3720,10
20250508,100800,53239760,3725,3725,3725,3725,0
20250508,100700,53239760,3725,3725,3725,3725,0
20250508,100600,53239760,3725,3725,3725,3725,0
20250508,100500,53239760,3725,3725,3725,3725,0
20250508,100400,53239760,3725,3725,3725,3725,0
20250508,100300,53239760,3725,3725,3725,3725,14
20250508,100200,53187610,3730,3730,3730,3730,0
20250508,100100,53187610,3730,3730,3730,3730,0
20250508,100000,53187610,3730,3730,3730,3730,1
20250508,095900,53183880,3730,3730,3730,3730,0
20250508,095800,53183880,3730,3730,3730,3730,1
20250508,095700,53180150,3730,3730,3730,3730,247
20250508,095600,52258840,3730,3730,3730,3730,0
20250508,095500,52258840,3730,3732,3735,3730,433
20250508,095400,50642825,3735,3735,3735,3735,0
20250508,095300,50642825,3735,3735,3735,3735,0
20250508,095200,50642825,3735,3735,3735,3735,0
20250508,095100,50642825,3735,3735,3735,3735,27
20250508,095000,50541980,3740,3740,3740,3740,0
20250508,094900,50541980,3740,3740,3740,3740,2
20250508,094800,50534500,3730,3730,3730,3730,100
20250508,094700,50161500,3725,3725,3725,3725,0
20250508,094600,50161500,3725,3725,3725,3725,0
20250508,094500,50161500,3725,3715,3725,3710,264
20250508,094400,49180520,3725,3725,3725,3725,0
20250508,094300,49180520,3725,3725,3725,3725,1
20250508,094200,49176795,3725,3715,3725,3715,2
20250508,094100,49169355,3735,3720,3735,3720,458
20250508,094000,47461295,3720,3720,3720,3720,0
20250508,093900,47461295,3720,3720,3720,3720,1
20250508,093800,47457575,3700,3700,3700,3700,0
20250508,093700,47457575,3700,3720,3720,3700,650
20250508,093600,45052455,3720,3720,3720,3720,1
20250508,093500,45048735,3725,3725,3725,3725,0
20250508,093400,45048735,3725,3720,3725,3720,22
20250508,093300,44966860,3720,3720,3720,3720,164
20250508,093200,44356780,3725,3725,3725,3725,2
20250508,093100,44349330,3720,3720,3720,3720,193
20250508,093000,43631370,3700,3700,3700,3700,0
20250508,092900,43631370,3700,3720,3720,3700,46
20250508,092800,43460445,3720,3745,3745,3720,804
20250508,092700,40469195,3745,3745,3745,3745,0
20250508,092600,40469195,3745,3745,3745,3745,3
20250508,092500,40457960,3760,3760,3760,3760,0
20250508,092400,40457960,3760,3740,3760,3740,27
20250508,092300,40356960,3740,3755,3755,3740,495
20250508,092200,38500220,3755,3745,3755,3745,937
20250508,092100,34990675,3745,3745,3745,3745,1
20250508,092000,34986930,3735,3745,3760,3735,2727
20250508,091900,24782070,3745,3730,3745,3730,487
20250508,091800,22960475,3715,3740,3740,3715,665
20250508,091700,20481755,3740,3740,3740,3740,0
20250508,091600,20481755,3740,3740,3740,3740,1
20250508,091500,20478015,3740,3740,3740,3740,121
20250508,091400,20025475,3750,3750,3750,3750,50
20250508,091300,19837975,3750,3745,3750,3745,32
20250508,091200,19718130,3745,3745,3745,3745,173
20250508,091100,19070245,3745,3745,3745,3745,0
20250508,091000,19070245,3745,3745,3745,3745,75
20250508,090900,18789370,3745,3735,3745,3735,196
20250508,090800,18055485,3740,3755,3755,3735,804
20250508,090700,15046880,3765,3765,3765,3765,0
20250508,090600,15046880,3765,3770,3770,3765,285
20250508,090500,13972500,3770,3780,3785,3770,532
20250508,090400,11962720,3780,3755,3780,3755,220
20250508,090300,11136185,3720,3730,3730,3690,1183
20250508,090200,6736520,3570,3570,3570,3570,0
20250508,090100,6736520,3570,3570,3570,3570,0
20250508,090000,6736520,3570,3770,3795,3570,1841
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 202900 361147597 3500 3500 3500 3500 1815
3 20250508 202800 361147597 3500 3500 3500 3500 0
4 20250508 202700 361147597 3500 3500 3500 3500 0
5 20250508 202600 361147597 3500 3500 3500 3500 0
6 20250508 202500 361147597 3500 3500 3500 3500 0
7 20250508 202400 361147597 3500 3500 3500 3500 0
8 20250508 202300 361147597 3500 3500 3500 3500 0
9 20250508 202200 361147597 3500 3500 3500 3500 0
10 20250508 202100 361147597 3500 3500 3500 3500 0
11 20250508 202000 361147597 3500 3500 3500 3500 0
12 20250508 201900 361147597 3500 3500 3500 3500 0
13 20250508 201800 361147597 3500 3500 3500 3500 0
14 20250508 201700 361147597 3500 3500 3500 3500 0
15 20250508 201600 361147597 3500 3500 3500 3500 0
16 20250508 201500 361147597 3500 3500 3500 3500 0
17 20250508 201400 361147597 3500 3500 3500 3500 0
18 20250508 201300 361147597 3500 3500 3500 3500 0
19 20250508 201200 361147597 3500 3500 3500 3500 0
20 20250508 201100 361147597 3500 3500 3500 3500 0
21 20250508 201000 361147597 3500 3500 3500 3500 0
22 20250508 200900 361147597 3500 3500 3500 3500 0
23 20250508 200800 361147597 3500 3500 3500 3500 0
24 20250508 200700 361147597 3500 3500 3500 3500 0
25 20250508 200600 361147597 3500 3500 3500 3500 0
26 20250508 200500 361147597 3500 3500 3500 3500 0
27 20250508 200400 361147597 3500 3500 3500 3500 0
28 20250508 200300 361147597 3500 3500 3500 3500 0
29 20250508 200200 361147597 3500 3500 3500 3500 0
30 20250508 200100 361147597 3500 3500 3500 3500 0
31 20250508 200000 361147597 3500 3500 3500 3500 0
32 20250508 195900 361147597 3500 3500 3500 3500 1815
33 20250508 195800 361147597 3500 3500 3500 3500 0
34 20250508 195700 361147597 3500 3500 3500 3500 0
35 20250508 195600 361147597 3500 3500 3500 3500 0
36 20250508 195500 361147597 3500 3500 3500 3500 0
37 20250508 195400 361147597 3500 3500 3500 3500 0
38 20250508 195300 361147597 3500 3500 3500 3500 0
39 20250508 195200 361147597 3500 3500 3500 3500 0
40 20250508 195100 361147597 3500 3500 3500 3500 0
41 20250508 195000 361147597 3500 3500 3500 3500 0
42 20250508 194900 361147597 3500 3500 3500 3500 0
43 20250508 194800 361147597 3500 3500 3500 3500 0
44 20250508 194700 361147597 3500 3500 3500 3500 0
45 20250508 194600 361147597 3500 3500 3500 3500 0
46 20250508 194500 361147597 3500 3500 3500 3500 0
47 20250508 194400 361147597 3500 3500 3500 3500 0
48 20250508 194300 361147597 3500 3500 3500 3500 0
49 20250508 194200 361147597 3500 3500 3500 3500 0
50 20250508 194100 361147597 3500 3500 3500 3500 0
51 20250508 194000 361147597 3500 3500 3500 3500 0
52 20250508 193900 361147597 3500 3500 3500 3500 0
53 20250508 193800 361147597 3500 3500 3500 3500 0
54 20250508 193700 361147597 3500 3500 3500 3500 0
55 20250508 193600 361147597 3500 3500 3500 3500 0
56 20250508 193500 361147597 3500 3500 3500 3500 0
57 20250508 193400 361147597 3500 3500 3500 3500 0
58 20250508 193300 361147597 3500 3500 3500 3500 0
59 20250508 193200 361147597 3500 3500 3500 3500 0
60 20250508 193100 361147597 3500 3500 3500 3500 0
61 20250508 193000 361147597 3500 3500 3500 3500 0
62 20250508 192900 361147597 3500 3500 3500 3500 1815
63 20250508 192800 361147597 3500 3500 3500 3500 0
64 20250508 192700 361147597 3500 3500 3500 3500 0
65 20250508 192600 361147597 3500 3500 3500 3500 0
66 20250508 192500 361147597 3500 3500 3500 3500 0
67 20250508 192400 361147597 3500 3500 3500 3500 0
68 20250508 192300 361147597 3500 3500 3500 3500 0
69 20250508 192200 361147597 3500 3500 3500 3500 0
70 20250508 192100 361147597 3500 3500 3500 3500 0
71 20250508 192000 361147597 3500 3500 3500 3500 0
72 20250508 191900 361147597 3500 3500 3500 3500 0
73 20250508 191800 361147597 3500 3500 3500 3500 0
74 20250508 191700 361147597 3500 3500 3500 3500 0
75 20250508 191600 361147597 3500 3500 3500 3500 0
76 20250508 191500 361147597 3500 3500 3500 3500 0
77 20250508 191400 361147597 3500 3500 3500 3500 0
78 20250508 191300 361147597 3500 3500 3500 3500 0
79 20250508 191200 361147597 3500 3500 3500 3500 0
80 20250508 191100 361147597 3500 3500 3500 3500 0
81 20250508 191000 361147597 3500 3500 3500 3500 0
82 20250508 190900 361147597 3500 3500 3500 3500 0
83 20250508 190800 361147597 3500 3500 3500 3500 0
84 20250508 190700 361147597 3500 3500 3500 3500 0
85 20250508 190600 361147597 3500 3500 3500 3500 0
86 20250508 190500 361147597 3500 3500 3500 3500 0
87 20250508 190400 361147597 3500 3500 3500 3500 0
88 20250508 190300 361147597 3500 3500 3500 3500 0
89 20250508 190200 361147597 3500 3500 3500 3500 0
90 20250508 190100 361147597 3500 3500 3500 3500 0
91 20250508 190000 361147597 3500 3500 3500 3500 0
92 20250508 185900 361147597 3500 3500 3500 3500 1815
93 20250508 185800 361147597 3500 3500 3500 3500 0
94 20250508 185700 361147597 3500 3500 3500 3500 0
95 20250508 185600 361147597 3500 3500 3500 3500 0
96 20250508 185500 361147597 3500 3500 3500 3500 0
97 20250508 185400 361147597 3500 3500 3500 3500 0
98 20250508 185300 361147597 3500 3500 3500 3500 0
99 20250508 185200 361147597 3500 3500 3500 3500 0
100 20250508 185100 361147597 3500 3500 3500 3500 0
101 20250508 185000 361147597 3500 3500 3500 3500 0
102 20250508 184900 361147597 3500 3500 3500 3500 0
103 20250508 184800 361147597 3500 3500 3500 3500 0
104 20250508 184700 361147597 3500 3500 3500 3500 0
105 20250508 184600 361147597 3500 3500 3500 3500 0
106 20250508 184500 361147597 3500 3500 3500 3500 0
107 20250508 184400 361147597 3500 3500 3500 3500 0
108 20250508 184300 361147597 3500 3500 3500 3500 0
109 20250508 184200 361147597 3500 3500 3500 3500 0
110 20250508 184100 361147597 3500 3500 3500 3500 0
111 20250508 184000 361147597 3500 3500 3500 3500 0
112 20250508 183900 361147597 3500 3500 3500 3500 0
113 20250508 183800 361147597 3500 3500 3500 3500 0
114 20250508 183700 361147597 3500 3500 3500 3500 0
115 20250508 183600 361147597 3500 3500 3500 3500 0
116 20250508 183500 361147597 3500 3500 3500 3500 0
117 20250508 183400 361147597 3500 3500 3500 3500 0
118 20250508 183300 361147597 3500 3500 3500 3500 0
119 20250508 183200 361147597 3500 3500 3500 3500 0
120 20250508 183100 361147597 3500 3500 3500 3500 0
121 20250508 183000 361147597 3500 3500 3500 3500 0
122 20250508 182900 361147597 3500 3500 3500 3500 1815
123 20250508 182800 361147597 3500 3500 3500 3500 0
124 20250508 182700 361147597 3500 3500 3500 3500 0
125 20250508 182600 361147597 3500 3500 3500 3500 0
126 20250508 182500 361147597 3500 3500 3500 3500 0
127 20250508 182400 361147597 3500 3500 3500 3500 0
128 20250508 182300 361147597 3500 3500 3500 3500 0
129 20250508 182200 361147597 3500 3500 3500 3500 0
130 20250508 182100 361147597 3500 3500 3500 3500 0
131 20250508 182000 361147597 3500 3500 3500 3500 0
132 20250508 181900 361147597 3500 3500 3500 3500 0
133 20250508 181800 361147597 3500 3500 3500 3500 0
134 20250508 181700 361147597 3500 3500 3500 3500 0
135 20250508 181600 361147597 3500 3500 3500 3500 0
136 20250508 181500 361147597 3500 3500 3500 3500 0
137 20250508 181400 361147597 3500 3500 3500 3500 0
138 20250508 181300 361147597 3500 3500 3500 3500 0
139 20250508 181200 361147597 3500 3500 3500 3500 0
140 20250508 181100 361147597 3500 3500 3500 3500 0
141 20250508 181000 361147597 3500 3500 3500 3500 0
142 20250508 180900 361147597 3500 3500 3500 3500 0
143 20250508 180800 361147597 3500 3500 3500 3500 0
144 20250508 180700 361147597 3500 3500 3500 3500 0
145 20250508 180600 361147597 3500 3500 3500 3500 0
146 20250508 180500 361147597 3500 3500 3500 3500 0
147 20250508 180400 361147597 3500 3500 3500 3500 0
148 20250508 180300 361147597 3500 3500 3500 3500 0
149 20250508 180200 361147597 3500 3500 3500 3500 0
150 20250508 180100 361147597 3500 3500 3500 3500 0
151 20250508 180000 361147597 3500 3500 3500 3500 0
152 20250508 175900 361147597 3500 3500 3500 3500 1815
153 20250508 175800 361147597 3500 3500 3500 3500 0
154 20250508 175700 361147597 3500 3500 3500 3500 0
155 20250508 175600 361147597 3500 3500 3500 3500 0
156 20250508 175500 361147597 3500 3500 3500 3500 0
157 20250508 175400 361147597 3500 3500 3500 3500 0
158 20250508 175300 361147597 3500 3500 3500 3500 0
159 20250508 175200 361147597 3500 3500 3500 3500 0
160 20250508 175100 361147597 3500 3500 3500 3500 0
161 20250508 175000 361147597 3500 3500 3500 3500 0
162 20250508 174900 361147597 3500 3500 3500 3500 0
163 20250508 174800 361147597 3500 3500 3500 3500 0
164 20250508 174700 361147597 3500 3500 3500 3500 0
165 20250508 174600 361147597 3500 3500 3500 3500 0
166 20250508 174500 361147597 3500 3500 3500 3500 0
167 20250508 174400 361147597 3500 3500 3500 3500 0
168 20250508 174300 361147597 3500 3500 3500 3500 0
169 20250508 174200 361147597 3500 3500 3500 3500 0
170 20250508 174100 361147597 3500 3500 3500 3500 0
171 20250508 174000 361147597 3500 3500 3500 3500 0
172 20250508 173900 361147597 3500 3500 3500 3500 0
173 20250508 173800 361147597 3500 3500 3500 3500 0
174 20250508 173700 361147597 3500 3500 3500 3500 0
175 20250508 173600 361147597 3500 3500 3500 3500 0
176 20250508 173500 361147597 3500 3500 3500 3500 0
177 20250508 173400 361147597 3500 3500 3500 3500 0
178 20250508 173300 361147597 3500 3500 3500 3500 0
179 20250508 173200 361147597 3500 3500 3500 3500 0
180 20250508 173100 361147597 3500 3500 3500 3500 0
181 20250508 173000 361147597 3500 3500 3500 3500 0
182 20250508 172900 361147597 3500 3500 3500 3500 1815
183 20250508 172800 361147597 3500 3500 3500 3500 0
184 20250508 172700 361147597 3500 3500 3500 3500 0
185 20250508 172600 361147597 3500 3500 3500 3500 0
186 20250508 172500 361147597 3500 3500 3500 3500 0
187 20250508 172400 361147597 3500 3500 3500 3500 0
188 20250508 172300 361147597 3500 3500 3500 3500 0
189 20250508 172200 361147597 3500 3500 3500 3500 0
190 20250508 172100 361147597 3500 3500 3500 3500 0
191 20250508 172000 361147597 3500 3500 3500 3500 0
192 20250508 171900 361147597 3500 3500 3500 3500 0
193 20250508 171800 361147597 3500 3500 3500 3500 0
194 20250508 171700 361147597 3500 3500 3500 3500 0
195 20250508 171600 361147597 3500 3500 3500 3500 0
196 20250508 171500 361147597 3500 3500 3500 3500 0
197 20250508 171400 361147597 3500 3500 3500 3500 0
198 20250508 171300 361147597 3500 3500 3500 3500 0
199 20250508 171200 361147597 3500 3500 3500 3500 0
200 20250508 171100 361147597 3500 3500 3500 3500 0
201 20250508 171000 361147597 3500 3500 3500 3500 0
202 20250508 170900 361147597 3500 3500 3500 3500 0
203 20250508 170800 361147597 3500 3500 3500 3500 0
204 20250508 170700 361147597 3500 3500 3500 3500 0
205 20250508 170600 361147597 3500 3500 3500 3500 0
206 20250508 170500 361147597 3500 3500 3500 3500 0
207 20250508 170400 361147597 3500 3500 3500 3500 0
208 20250508 170300 361147597 3500 3500 3500 3500 0
209 20250508 170200 361147597 3500 3500 3500 3500 0
210 20250508 170100 361147597 3500 3500 3500 3500 0
211 20250508 170000 361147597 3500 3500 3500 3500 0
212 20250508 165900 361147597 3500 3500 3500 3500 1815
213 20250508 165800 361147597 3500 3500 3500 3500 0
214 20250508 165700 361147597 3500 3500 3500 3500 0
215 20250508 165600 361147597 3500 3500 3500 3500 0
216 20250508 165500 361147597 3500 3500 3500 3500 0
217 20250508 165400 361147597 3500 3500 3500 3500 0
218 20250508 165300 361147597 3500 3500 3500 3500 0
219 20250508 165200 361147597 3500 3500 3500 3500 0
220 20250508 165100 361147597 3500 3500 3500 3500 0
221 20250508 165000 361147597 3500 3500 3500 3500 0
222 20250508 164900 361147597 3500 3500 3500 3500 0
223 20250508 164800 361147597 3500 3500 3500 3500 0
224 20250508 164700 361147597 3500 3500 3500 3500 0
225 20250508 164600 361147597 3500 3500 3500 3500 0
226 20250508 164500 361147597 3500 3500 3500 3500 0
227 20250508 164400 361147597 3500 3500 3500 3500 0
228 20250508 164300 361147597 3500 3500 3500 3500 0
229 20250508 164200 361147597 3500 3500 3500 3500 0
230 20250508 164100 361147597 3500 3500 3500 3500 0
231 20250508 164000 361147597 3500 3500 3500 3500 0
232 20250508 163900 361147597 3500 3500 3500 3500 0
233 20250508 163800 361147597 3500 3500 3500 3500 0
234 20250508 163700 361147597 3500 3500 3500 3500 0
235 20250508 163600 361147597 3500 3500 3500 3500 0
236 20250508 163500 361147597 3500 3500 3500 3500 0
237 20250508 163400 361147597 3500 3500 3500 3500 0
238 20250508 163300 361147597 3500 3500 3500 3500 0
239 20250508 163200 361147597 3500 3500 3500 3500 0
240 20250508 163100 361147597 3500 3500 3500 3500 0
241 20250508 163000 361147597 3500 3500 3500 3500 0
242 20250508 162900 361147597 3500 3500 3500 3500 1815
243 20250508 162800 361147597 3500 3500 3500 3500 0
244 20250508 162700 361147597 3500 3500 3500 3500 0
245 20250508 162600 361147597 3500 3500 3500 3500 0
246 20250508 162500 361147597 3500 3500 3500 3500 0
247 20250508 162400 361147597 3500 3500 3500 3500 0
248 20250508 162300 361147597 3500 3500 3500 3500 0
249 20250508 162200 361147597 3500 3500 3500 3500 0
250 20250508 162100 361147597 3500 3500 3500 3500 0
251 20250508 162000 361147597 3500 3500 3500 3500 0
252 20250508 161900 361147597 3500 3500 3500 3500 0
253 20250508 161800 361147597 3500 3500 3500 3500 0
254 20250508 161700 361147597 3500 3500 3500 3500 0
255 20250508 161600 361147597 3500 3500 3500 3500 0
256 20250508 161500 361147597 3500 3500 3500 3500 0
257 20250508 161400 361147597 3500 3500 3500 3500 0
258 20250508 161300 361147597 3500 3500 3500 3500 0
259 20250508 161200 361147597 3500 3500 3500 3500 0
260 20250508 161100 361147597 3500 3500 3500 3500 0
261 20250508 161000 361147597 3500 3500 3500 3500 0
262 20250508 160900 361147597 3500 3500 3500 3500 0
263 20250508 160800 361147597 3500 3500 3500 3500 0
264 20250508 160700 361147597 3500 3500 3500 3500 0
265 20250508 160600 361147597 3500 3500 3500 3500 0
266 20250508 160500 361147597 3500 3500 3500 3500 0
267 20250508 160400 361147597 3500 3500 3500 3500 0
268 20250508 160300 361147597 3500 3500 3500 3500 0
269 20250508 160200 361147597 3500 3500 3500 3500 0
270 20250508 160100 361147597 3500 3500 3500 3500 0
271 20250508 160000 361147597 3500 3500 3500 3500 0
272 20250508 155900 361147597 3500 3500 3500 3500 1815
273 20250508 155800 361147597 3500 3500 3500 3500 0
274 20250508 155700 361147597 3500 3500 3500 3500 0
275 20250508 155600 361147597 3500 3500 3500 3500 0
276 20250508 155500 361147597 3500 3500 3500 3500 0
277 20250508 155400 361147597 3500 3500 3500 3500 0
278 20250508 155300 361147597 3500 3500 3500 3500 0
279 20250508 155200 361147597 3500 3500 3500 3500 0
280 20250508 155100 361147597 3500 3500 3500 3500 0
281 20250508 155000 361147597 3500 3500 3500 3500 0
282 20250508 154900 361147597 3500 3500 3500 3500 0
283 20250508 154800 361147597 3500 3500 3500 3500 0
284 20250508 154700 361147597 3500 3500 3500 3500 0
285 20250508 154600 361147597 3500 3500 3500 3500 0
286 20250508 154500 361147597 3500 3500 3500 3500 0
287 20250508 154400 361147597 3500 3500 3500 3500 0
288 20250508 154300 361147597 3500 3500 3500 3500 0
289 20250508 154200 361147597 3500 3500 3500 3500 0
290 20250508 154100 361147597 3500 3500 3500 3500 0
291 20250508 154000 361147597 3500 3500 3500 3500 0
292 20250508 153900 361147597 3500 3500 3500 3500 0
293 20250508 153800 361147597 3500 3500 3500 3500 0
294 20250508 153700 361147597 3500 3500 3500 3500 0
295 20250508 153600 361147597 3500 3500 3500 3500 0
296 20250508 153500 361147597 3500 3500 3500 3500 0
297 20250508 153400 361147597 3500 3500 3500 3500 0
298 20250508 153300 361147597 3500 3500 3500 3500 0
299 20250508 153200 361147597 3500 3500 3500 3500 0
300 20250508 153100 361147597 3500 3500 3500 3500 0
301 20250508 153000 361147597 3500 3500 3500 3500 1815
302 20250508 152900 354795097 3510 3510 3510 3510 0
303 20250508 152800 354795097 3510 3510 3510 3510 0
304 20250508 152700 354795097 3510 3510 3510 3510 0
305 20250508 152600 354795097 3510 3510 3510 3510 0
306 20250508 152500 354795097 3510 3510 3510 3510 0
307 20250508 152400 354795097 3510 3510 3510 3510 0
308 20250508 152300 354795097 3510 3510 3510 3510 0
309 20250508 152200 354795097 3510 3510 3510 3510 0
310 20250508 152100 354795097 3510 3510 3510 3510 0
311 20250508 152000 354795097 3510 3510 3510 3510 0
312 20250508 151900 354795097 3510 3510 3515 3475 984
313 20250508 151800 351363492 3510 3495 3515 3495 901
314 20250508 151700 348208357 3500 3480 3500 3480 961
315 20250508 151600 344858387 3495 3470 3495 3470 600
316 20250508 151500 342768407 3465 3465 3465 3465 0
317 20250508 151400 342768407 3465 3465 3465 3465 150
318 20250508 151300 342248657 3465 3465 3465 3465 1
319 20250508 151200 342245192 3440 3455 3455 3440 360
320 20250508 151100 341006252 3475 3470 3475 3470 12
321 20250508 151000 340964557 3480 3480 3480 3480 0
322 20250508 150900 340964557 3480 3480 3480 3480 0
323 20250508 150800 340964557 3480 3470 3480 3470 396
324 20250508 150700 339587617 3465 3465 3465 3465 0
325 20250508 150600 339587617 3465 3465 3465 3465 0
326 20250508 150500 339587617 3465 3490 3490 3465 1052
327 20250508 150400 335918462 3470 3470 3470 3470 0
328 20250508 150300 335918462 3470 3470 3470 3470 0
329 20250508 150200 335918462 3470 3485 3490 3470 553
330 20250508 150100 333988637 3470 3470 3475 3470 464
331 20250508 150000 332378547 3470 3470 3470 3470 33
332 20250508 145900 332264037 3455 3465 3470 3455 87
333 20250508 145800 331962527 3465 3460 3465 3460 40
334 20250508 145700 331824092 3445 3445 3445 3445 0
335 20250508 145600 331824092 3445 3445 3445 3445 0
336 20250508 145500 331824092 3445 3445 3445 3445 110
337 20250508 145400 331445142 3445 3445 3445 3445 0
338 20250508 145300 331445142 3445 3445 3445 3445 0
339 20250508 145200 331445142 3445 3470 3470 3445 1816
340 20250508 145100 325187077 3470 3470 3470 3470 0
341 20250508 145000 325187077 3470 3465 3470 3465 184
342 20250508 144900 324548757 3465 3450 3465 3450 56
343 20250508 144800 324354787 3450 3450 3450 3450 2
344 20250508 144700 324347887 3440 3440 3440 3440 0
345 20250508 144600 324347887 3440 3450 3470 3440 274
346 20250508 144500 323402477 3450 3450 3450 3450 0
347 20250508 144400 323402477 3450 3450 3450 3450 0
348 20250508 144300 323402477 3450 3450 3450 3450 11
349 20250508 144200 323364527 3455 3465 3465 3455 237
350 20250508 144100 322544512 3435 3420 3435 3420 282
351 20250508 144000 321578237 3420 3405 3420 3405 147
352 20250508 143900 321075947 3400 3410 3410 3400 1459
353 20250508 143800 316111462 3410 3425 3425 3410 401
354 20250508 143700 314740367 3420 3435 3435 3420 1000
355 20250508 143600 311317272 3435 3435 3445 3430 1431
356 20250508 143500 306396592 3435 3430 3435 3430 67
357 20250508 143400 306166622 3430 3420 3435 3420 1038
358 20250508 143300 302613537 3400 3400 3400 3400 0
359 20250508 143200 302613537 3400 3405 3405 3400 800
360 20250508 143100 299893227 3400 3410 3420 3400 1267
361 20250508 143000 295577587 3410 3435 3435 3410 2705
362 20250508 142900 286334117 3435 3445 3445 3435 645
363 20250508 142800 284116847 3445 3455 3460 3445 2158
364 20250508 142700 276681257 3450 3450 3450 3450 0
365 20250508 142600 276681257 3450 3450 3450 3450 0
366 20250508 142500 276681257 3450 3455 3455 3450 13
367 20250508 142400 276636357 3455 3460 3460 3450 1009
368 20250508 142300 273153362 3460 3460 3460 3460 136
369 20250508 142200 272682802 3460 3460 3460 3460 0
370 20250508 142100 272682802 3460 3460 3460 3460 0
371 20250508 142000 272682802 3460 3460 3460 3460 0
372 20250508 141900 272682802 3460 3465 3465 3460 967
373 20250508 141800 269334702 3465 3465 3465 3465 272
374 20250508 141700 268392222 3475 3475 3475 3475 4
375 20250508 141600 268378322 3475 3475 3475 3475 15
376 20250508 141500 268326197 3480 3480 3480 3480 100
377 20250508 141400 267978197 3480 3480 3480 3480 9
378 20250508 141300 267946877 3475 3475 3475 3475 1
379 20250508 141200 267943402 3470 3470 3470 3470 312
380 20250508 141100 266860762 3470 3480 3480 3470 468
381 20250508 141000 265235202 3485 3485 3485 3485 54
382 20250508 140900 265047012 3485 3485 3485 3485 0
383 20250508 140800 265047012 3485 3485 3485 3485 0
384 20250508 140700 265047012 3485 3485 3485 3485 0
385 20250508 140600 265047012 3485 3485 3485 3485 330
386 20250508 140500 263896962 3485 3485 3485 3485 0
387 20250508 140400 263896962 3485 3485 3485 3485 86
388 20250508 140300 263597252 3485 3480 3485 3480 75
389 20250508 140200 263335897 3470 3480 3480 3470 32
390 20250508 140100 263224557 3480 3480 3480 3480 32
391 20250508 140000 263113197 3470 3480 3480 3470 500
392 20250508 135900 261375112 3480 3480 3480 3480 0
393 20250508 135800 261375112 3480 3480 3480 3480 1
394 20250508 135700 261371632 3480 3480 3480 3480 12
395 20250508 135600 261329872 3480 3480 3480 3480 1004
396 20250508 135500 257835952 3480 3480 3480 3480 31
397 20250508 135400 257728072 3490 3490 3490 3490 0
398 20250508 135300 257728072 3490 3490 3490 3490 0
399 20250508 135200 257728072 3490 3490 3490 3490 0
400 20250508 135100 257728072 3490 3490 3490 3490 1
401 20250508 135000 257724582 3475 3470 3475 3470 500
402 20250508 134900 255987162 3475 3475 3475 3475 67
403 20250508 134800 255754337 3470 3460 3470 3460 1450
404 20250508 134700 250723737 3460 3460 3460 3460 217
405 20250508 134600 249972917 3460 3460 3460 3460 27
406 20250508 134500 249879497 3460 3460 3460 3460 1
407 20250508 134400 249876037 3440 3440 3440 3440 4
408 20250508 134300 249862277 3460 3460 3460 3460 30
409 20250508 134200 249758477 3440 3440 3440 3440 0
410 20250508 134100 249758477 3440 3460 3460 3440 44
411 20250508 134000 249607077 3460 3460 3460 3460 517
412 20250508 133900 247818257 3470 3435 3470 3435 1371
413 20250508 133800 243072742 3435 3430 3435 3430 425
414 20250508 133700 241614482 3430 3430 3430 3420 915
415 20250508 133600 238481722 3430 3420 3430 3420 408
416 20250508 133500 237083452 3420 3445 3450 3420 3688
417 20250508 133400 224454182 3445 3430 3445 3430 223
418 20250508 133300 223686292 3430 3490 3490 3430 3121
419 20250508 133200 212910452 3475 3480 3480 3475 277
420 20250508 133100 211946502 3490 3490 3490 3490 256
421 20250508 133000 211053062 3510 3505 3510 3500 311
422 20250508 132900 209964537 3500 3515 3515 3500 408
423 20250508 132800 208530432 3515 3510 3515 3510 497
424 20250508 132700 206783607 3500 3505 3505 3500 526
425 20250508 132600 204940172 3500 3500 3500 3500 0
426 20250508 132500 204940172 3500 3500 3500 3500 108
427 20250508 132400 204562172 3490 3490 3490 3470 1099
428 20250508 132300 200741287 3500 3500 3500 3500 0
429 20250508 132200 200741287 3500 3495 3500 3495 666
430 20250508 132100 198413322 3490 3485 3490 3475 131
431 20250508 132000 197957582 3485 3485 3485 3485 24
432 20250508 131900 197873942 3475 3500 3505 3475 1831
433 20250508 131800 191485597 3490 3490 3490 3490 866
434 20250508 131700 188463257 3475 3485 3485 3475 1000
435 20250508 131600 184987232 3510 3510 3510 3485 2742
436 20250508 131500 175385102 3520 3520 3520 3520 20
437 20250508 131400 175314702 3520 3520 3520 3520 0
438 20250508 131300 175314702 3520 3520 3520 3520 11
439 20250508 131200 175275982 3510 3515 3515 3510 34
440 20250508 131100 175156612 3510 3510 3510 3510 0
441 20250508 131000 175156612 3510 3510 3510 3510 0
442 20250508 130900 175156612 3510 3515 3515 3510 716
443 20250508 130800 172643202 3525 3530 3530 3525 38
444 20250508 130700 172509232 3520 3515 3520 3515 2673
445 20250508 130600 163109247 3510 3510 3510 3510 98
446 20250508 130500 162765267 3515 3515 3515 3515 5
447 20250508 130400 162747692 3515 3515 3515 3515 303
448 20250508 130300 161682647 3515 3525 3525 3515 45
449 20250508 130200 161524392 3525 3520 3525 3520 51
450 20250508 130100 161344867 3510 3525 3525 3510 150
451 20250508 130000 160818287 3525 3550 3550 3525 1904
452 20250508 125900 154090662 3550 3550 3550 3550 18
453 20250508 125800 154026762 3555 3555 3555 3555 50
454 20250508 125700 153849012 3555 3555 3555 3555 0
455 20250508 125600 153849012 3555 3555 3555 3550 295
456 20250508 125500 152801682 3555 3555 3555 3555 5
457 20250508 125400 152783907 3555 3560 3560 3550 426
458 20250508 125300 151268327 3560 3560 3560 3560 0
459 20250508 125200 151268327 3560 3560 3560 3560 17
460 20250508 125100 151207807 3560 3560 3560 3560 20
461 20250508 125000 151136607 3560 3560 3560 3560 0
462 20250508 124900 151136607 3560 3570 3570 3560 62
463 20250508 124800 150915777 3570 3570 3570 3570 38
464 20250508 124700 150780117 3570 3570 3570 3570 0
465 20250508 124600 150780117 3570 3570 3570 3570 17
466 20250508 124500 150719427 3570 3570 3570 3570 717
467 20250508 124400 148159737 3570 3570 3570 3570 18
468 20250508 124300 148095477 3570 3570 3570 3570 1
469 20250508 124200 148091907 3595 3600 3600 3565 5374
470 20250508 124100 128881837 3602 3602 3602 3602 6
471 20250508 124000 128860225 3600 3600 3600 3600 0
472 20250508 123900 128860225 3600 3600 3600 3600 3
473 20250508 123800 128849425 3605 3605 3605 3605 0
474 20250508 123700 128849425 3605 3605 3605 3605 8
475 20250508 123600 128820585 3605 3605 3605 3605 49
476 20250508 123500 128643940 3610 3610 3610 3610 0
477 20250508 123400 128643940 3610 3610 3610 3610 0
478 20250508 123300 128643940 3610 3610 3610 3610 250
479 20250508 123200 127741440 3605 3605 3605 3605 162
480 20250508 123100 127157430 3605 3605 3605 3605 17
481 20250508 123000 127096145 3605 3605 3605 3605 16
482 20250508 122900 127038465 3605 3605 3605 3600 3
483 20250508 122800 127027655 3605 3605 3605 3605 207
484 20250508 122700 126281420 3610 3610 3610 3610 0
485 20250508 122600 126281420 3610 3610 3610 3610 0
486 20250508 122500 126281420 3610 3610 3610 3610 0
487 20250508 122400 126281420 3610 3610 3610 3610 0
488 20250508 122300 126281420 3610 3610 3610 3610 0
489 20250508 122200 126281420 3610 3605 3610 3605 331
490 20250508 122100 125086735 3605 3605 3605 3605 50
491 20250508 122000 124906485 3605 3605 3605 3605 10
492 20250508 121900 124870435 3605 3605 3605 3605 1
493 20250508 121800 124866830 3605 3605 3605 3605 1
494 20250508 121700 124863225 3605 3605 3605 3605 0
495 20250508 121600 124863225 3605 3605 3605 3605 0
496 20250508 121500 124863225 3605 3605 3605 3605 225
497 20250508 121400 124052100 3605 3605 3605 3605 1
498 20250508 121300 124048495 3605 3605 3605 3605 2
499 20250508 121200 124041285 3600 3600 3600 3600 361
500 20250508 121100 122741685 3600 3600 3600 3600 1
501 20250508 121000 122738085 3600 3625 3625 3595 2559
502 20250508 120900 113525235 3630 3625 3630 3625 12
503 20250508 120800 113481705 3630 3630 3630 3630 200
504 20250508 120700 112755705 3635 3635 3635 3635 0
505 20250508 120600 112755705 3635 3635 3635 3635 22
506 20250508 120500 112675735 3635 3635 3635 3635 30
507 20250508 120400 112566685 3635 3635 3635 3635 1
508 20250508 120300 112563050 3635 3635 3635 3635 0
509 20250508 120200 112563050 3635 3635 3635 3635 0
510 20250508 120100 112563050 3635 3630 3635 3630 133
511 20250508 120000 112080110 3630 3630 3630 3630 30
512 20250508 115900 111971210 3630 3630 3630 3630 2
513 20250508 115800 111963950 3630 3630 3630 3630 0
514 20250508 115700 111963950 3630 3630 3630 3630 100
515 20250508 115600 111600950 3630 3630 3630 3630 0
516 20250508 115500 111600950 3630 3630 3630 3630 0
517 20250508 115400 111600950 3630 3630 3630 3630 50
518 20250508 115300 111419450 3630 3630 3630 3630 1
519 20250508 115200 111415820 3630 3630 3630 3630 0
520 20250508 115100 111415820 3630 3630 3630 3630 1
521 20250508 115000 111412190 3630 3630 3630 3630 0
522 20250508 114900 111412190 3630 3630 3630 3630 0
523 20250508 114800 111412190 3630 3630 3630 3630 0
524 20250508 114700 111412190 3630 3630 3630 3630 0
525 20250508 114600 111412190 3630 3630 3630 3630 0
526 20250508 114500 111412190 3630 3630 3630 3630 0
527 20250508 114400 111412190 3630 3630 3630 3630 0
528 20250508 114300 111412190 3630 3630 3630 3630 0
529 20250508 114200 111412190 3630 3630 3630 3630 0
530 20250508 114100 111412190 3630 3630 3630 3630 2
531 20250508 114000 111404930 3630 3630 3630 3630 9
532 20250508 113900 111372260 3630 3630 3630 3630 0
533 20250508 113800 111372260 3630 3630 3630 3630 236
534 20250508 113700 110515580 3635 3630 3635 3630 190
535 20250508 113600 109825875 3625 3620 3625 3620 601
536 20250508 113500 107649425 3620 3620 3620 3620 95
537 20250508 113400 107305525 3620 3620 3620 3620 0
538 20250508 113300 107305525 3620 3620 3620 3620 19
539 20250508 113200 107236745 3620 3625 3625 3620 206
540 20250508 113100 106490975 3625 3620 3625 3600 2588
541 20250508 113000 97165185 3625 3630 3630 3625 107
542 20250508 112900 96777300 3635 3635 3635 3635 0
543 20250508 112800 96777300 3635 3635 3635 3635 0
544 20250508 112700 96777300 3635 3635 3635 3635 6
545 20250508 112600 96755490 3630 3635 3635 3630 41
546 20250508 112500 96606545 3635 3635 3635 3635 0
547 20250508 112400 96606545 3635 3635 3635 3635 0
548 20250508 112300 96606545 3635 3635 3635 3635 0
549 20250508 112200 96606545 3635 3640 3640 3625 348
550 20250508 112100 95343625 3645 3645 3645 3645 0
551 20250508 112000 95343625 3645 3650 3650 3645 65
552 20250508 111900 95106420 3655 3655 3655 3655 1
553 20250508 111800 95102765 3655 3655 3655 3655 0
554 20250508 111700 95102765 3655 3655 3655 3655 0
555 20250508 111600 95102765 3655 3655 3655 3655 31
556 20250508 111500 94989460 3655 3655 3655 3655 0
557 20250508 111400 94989460 3655 3655 3655 3655 0
558 20250508 111300 94989460 3655 3655 3655 3655 5
559 20250508 111200 94971185 3640 3640 3640 3640 0
560 20250508 111100 94971185 3640 3650 3650 3640 102
561 20250508 111000 94599085 3650 3650 3650 3650 0
562 20250508 110900 94599085 3650 3650 3650 3650 1
563 20250508 110800 94595435 3650 3650 3650 3650 0
564 20250508 110700 94595435 3650 3650 3650 3650 0
565 20250508 110600 94595435 3650 3650 3650 3650 0
566 20250508 110500 94595435 3650 3645 3650 3645 707
567 20250508 110400 92015065 3640 3670 3670 3640 2839
568 20250508 110300 81649010 3685 3680 3685 3680 100
569 20250508 110200 81280740 3680 3675 3680 3675 110
570 20250508 110100 80875990 3675 3675 3675 3675 454
571 20250508 110000 79207540 3675 3675 3675 3675 111
572 20250508 105900 78799615 3680 3680 3680 3680 10
573 20250508 105800 78762815 3675 3675 3675 3675 0
574 20250508 105700 78762815 3675 3675 3675 3675 3
575 20250508 105600 78751790 3680 3680 3680 3680 0
576 20250508 105500 78751790 3680 3680 3680 3680 0
577 20250508 105400 78751790 3680 3675 3680 3675 30
578 20250508 105300 78641530 3670 3680 3680 3670 247
579 20250508 105200 77733980 3695 3695 3695 3680 401
580 20250508 105100 76257895 3700 3700 3700 3700 0
581 20250508 105000 76257895 3700 3700 3700 3700 5
582 20250508 104900 76239395 3695 3695 3700 3695 20
583 20250508 104800 76165420 3690 3695 3695 3690 21
584 20250508 104700 76087870 3700 3695 3700 3695 49
585 20250508 104600 75906765 3720 3690 3720 3680 423
586 20250508 104500 74347370 3695 3695 3695 3695 304
587 20250508 104400 73224090 3695 3695 3695 3695 0
588 20250508 104300 73224090 3695 3695 3695 3695 0
589 20250508 104200 73224090 3695 3695 3695 3695 0
590 20250508 104100 73224090 3695 3695 3695 3695 10
591 20250508 104000 73187140 3695 3695 3695 3695 20
592 20250508 103900 73113240 3690 3690 3690 3690 0
593 20250508 103800 73113240 3690 3690 3690 3690 0
594 20250508 103700 73113240 3690 3690 3690 3690 156
595 20250508 103600 72537600 3690 3690 3690 3690 0
596 20250508 103500 72537600 3690 3690 3690 3690 0
597 20250508 103400 72537600 3690 3690 3690 3690 4
598 20250508 103300 72522840 3705 3705 3705 3705 0
599 20250508 103200 72522840 3705 3705 3705 3705 1
600 20250508 103100 72519135 3690 3690 3690 3690 0
601 20250508 103000 72519135 3690 3690 3690 3690 0
602 20250508 102900 72519135 3690 3695 3700 3690 527
603 20250508 102800 70570290 3690 3690 3690 3690 0
604 20250508 102700 70570290 3690 3685 3690 3685 771
605 20250508 102600 67728975 3680 3690 3690 3680 1244
606 20250508 102500 63146200 3690 3710 3710 3690 2108
607 20250508 102400 55354945 3720 3725 3725 3720 503
608 20250508 102300 53482065 3735 3735 3735 3735 0
609 20250508 102200 53482065 3735 3735 3735 3735 0
610 20250508 102100 53482065 3735 3735 3735 3735 0
611 20250508 102000 53482065 3735 3735 3735 3735 0
612 20250508 101900 53482065 3735 3720 3735 3720 24
613 20250508 101800 53392585 3730 3730 3730 3730 0
614 20250508 101700 53392585 3730 3730 3730 3730 29
615 20250508 101600 53284415 3730 3730 3730 3730 0
616 20250508 101500 53284415 3730 3730 3730 3730 0
617 20250508 101400 53284415 3730 3730 3730 3730 0
618 20250508 101300 53284415 3730 3730 3730 3730 1
619 20250508 101200 53280685 3725 3725 3725 3725 0
620 20250508 101100 53280685 3725 3725 3725 3725 0
621 20250508 101000 53280685 3725 3725 3725 3725 1
622 20250508 100900 53276960 3720 3720 3720 3720 10
623 20250508 100800 53239760 3725 3725 3725 3725 0
624 20250508 100700 53239760 3725 3725 3725 3725 0
625 20250508 100600 53239760 3725 3725 3725 3725 0
626 20250508 100500 53239760 3725 3725 3725 3725 0
627 20250508 100400 53239760 3725 3725 3725 3725 0
628 20250508 100300 53239760 3725 3725 3725 3725 14
629 20250508 100200 53187610 3730 3730 3730 3730 0
630 20250508 100100 53187610 3730 3730 3730 3730 0
631 20250508 100000 53187610 3730 3730 3730 3730 1
632 20250508 095900 53183880 3730 3730 3730 3730 0
633 20250508 095800 53183880 3730 3730 3730 3730 1
634 20250508 095700 53180150 3730 3730 3730 3730 247
635 20250508 095600 52258840 3730 3730 3730 3730 0
636 20250508 095500 52258840 3730 3732 3735 3730 433
637 20250508 095400 50642825 3735 3735 3735 3735 0
638 20250508 095300 50642825 3735 3735 3735 3735 0
639 20250508 095200 50642825 3735 3735 3735 3735 0
640 20250508 095100 50642825 3735 3735 3735 3735 27
641 20250508 095000 50541980 3740 3740 3740 3740 0
642 20250508 094900 50541980 3740 3740 3740 3740 2
643 20250508 094800 50534500 3730 3730 3730 3730 100
644 20250508 094700 50161500 3725 3725 3725 3725 0
645 20250508 094600 50161500 3725 3725 3725 3725 0
646 20250508 094500 50161500 3725 3715 3725 3710 264
647 20250508 094400 49180520 3725 3725 3725 3725 0
648 20250508 094300 49180520 3725 3725 3725 3725 1
649 20250508 094200 49176795 3725 3715 3725 3715 2
650 20250508 094100 49169355 3735 3720 3735 3720 458
651 20250508 094000 47461295 3720 3720 3720 3720 0
652 20250508 093900 47461295 3720 3720 3720 3720 1
653 20250508 093800 47457575 3700 3700 3700 3700 0
654 20250508 093700 47457575 3700 3720 3720 3700 650
655 20250508 093600 45052455 3720 3720 3720 3720 1
656 20250508 093500 45048735 3725 3725 3725 3725 0
657 20250508 093400 45048735 3725 3720 3725 3720 22
658 20250508 093300 44966860 3720 3720 3720 3720 164
659 20250508 093200 44356780 3725 3725 3725 3725 2
660 20250508 093100 44349330 3720 3720 3720 3720 193
661 20250508 093000 43631370 3700 3700 3700 3700 0
662 20250508 092900 43631370 3700 3720 3720 3700 46
663 20250508 092800 43460445 3720 3745 3745 3720 804
664 20250508 092700 40469195 3745 3745 3745 3745 0
665 20250508 092600 40469195 3745 3745 3745 3745 3
666 20250508 092500 40457960 3760 3760 3760 3760 0
667 20250508 092400 40457960 3760 3740 3760 3740 27
668 20250508 092300 40356960 3740 3755 3755 3740 495
669 20250508 092200 38500220 3755 3745 3755 3745 937
670 20250508 092100 34990675 3745 3745 3745 3745 1
671 20250508 092000 34986930 3735 3745 3760 3735 2727
672 20250508 091900 24782070 3745 3730 3745 3730 487
673 20250508 091800 22960475 3715 3740 3740 3715 665
674 20250508 091700 20481755 3740 3740 3740 3740 0
675 20250508 091600 20481755 3740 3740 3740 3740 1
676 20250508 091500 20478015 3740 3740 3740 3740 121
677 20250508 091400 20025475 3750 3750 3750 3750 50
678 20250508 091300 19837975 3750 3745 3750 3745 32
679 20250508 091200 19718130 3745 3745 3745 3745 173
680 20250508 091100 19070245 3745 3745 3745 3745 0
681 20250508 091000 19070245 3745 3745 3745 3745 75
682 20250508 090900 18789370 3745 3735 3745 3735 196
683 20250508 090800 18055485 3740 3755 3755 3735 804
684 20250508 090700 15046880 3765 3765 3765 3765 0
685 20250508 090600 15046880 3765 3770 3770 3765 285
686 20250508 090500 13972500 3770 3780 3785 3770 532
687 20250508 090400 11962720 3780 3755 3780 3755 220
688 20250508 090300 11136185 3720 3730 3730 3690 1183
689 20250508 090200 6736520 3570 3570 3570 3570 0
690 20250508 090100 6736520 3570 3570 3570 3570 0
691 20250508 090000 6736520 3570 3770 3795 3570 1841