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

692
218150/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,692 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203000,375051681,3805,3805,3805,3805,1932
20250508,202900,375051681,3805,3805,3805,3805,0
20250508,202800,375051681,3805,3805,3805,3805,0
20250508,202700,375051681,3805,3805,3805,3805,0
20250508,202600,375051681,3805,3805,3805,3805,0
20250508,202500,375051681,3805,3805,3805,3805,0
20250508,202400,375051681,3805,3805,3805,3805,0
20250508,202300,375051681,3805,3805,3805,3805,0
20250508,202200,375051681,3805,3805,3805,3805,0
20250508,202100,375051681,3805,3805,3805,3805,0
20250508,202000,375051681,3805,3805,3805,3805,0
20250508,201900,375051681,3805,3805,3805,3805,0
20250508,201800,375051681,3805,3805,3805,3805,0
20250508,201700,375051681,3805,3805,3805,3805,0
20250508,201600,375051681,3805,3805,3805,3805,0
20250508,201500,375051681,3805,3805,3805,3805,0
20250508,201400,375051681,3805,3805,3805,3805,0
20250508,201300,375051681,3805,3805,3805,3805,0
20250508,201200,375051681,3805,3805,3805,3805,0
20250508,201100,375051681,3805,3805,3805,3805,0
20250508,201000,375051681,3805,3805,3805,3805,0
20250508,200900,375051681,3805,3805,3805,3805,0
20250508,200800,375051681,3805,3805,3805,3805,0
20250508,200700,375051681,3805,3805,3805,3805,0
20250508,200600,375051681,3805,3805,3805,3805,0
20250508,200500,375051681,3805,3805,3805,3805,0
20250508,200400,375051681,3805,3805,3805,3805,0
20250508,200300,375051681,3805,3805,3805,3805,0
20250508,200200,375051681,3805,3805,3805,3805,0
20250508,200100,375051681,3805,3805,3805,3805,0
20250508,200000,375051681,3805,3805,3805,3805,1932
20250508,195900,375051681,3805,3805,3805,3805,0
20250508,195800,375051681,3805,3805,3805,3805,0
20250508,195700,375051681,3805,3805,3805,3805,0
20250508,195600,375051681,3805,3805,3805,3805,0
20250508,195500,375051681,3805,3805,3805,3805,0
20250508,195400,375051681,3805,3805,3805,3805,0
20250508,195300,375051681,3805,3805,3805,3805,0
20250508,195200,375051681,3805,3805,3805,3805,0
20250508,195100,375051681,3805,3805,3805,3805,0
20250508,195000,375051681,3805,3805,3805,3805,0
20250508,194900,375051681,3805,3805,3805,3805,0
20250508,194800,375051681,3805,3805,3805,3805,0
20250508,194700,375051681,3805,3805,3805,3805,0
20250508,194600,375051681,3805,3805,3805,3805,0
20250508,194500,375051681,3805,3805,3805,3805,0
20250508,194400,375051681,3805,3805,3805,3805,0
20250508,194300,375051681,3805,3805,3805,3805,0
20250508,194200,375051681,3805,3805,3805,3805,0
20250508,194100,375051681,3805,3805,3805,3805,0
20250508,194000,375051681,3805,3805,3805,3805,0
20250508,193900,375051681,3805,3805,3805,3805,0
20250508,193800,375051681,3805,3805,3805,3805,0
20250508,193700,375051681,3805,3805,3805,3805,0
20250508,193600,375051681,3805,3805,3805,3805,0
20250508,193500,375051681,3805,3805,3805,3805,0
20250508,193400,375051681,3805,3805,3805,3805,0
20250508,193300,375051681,3805,3805,3805,3805,0
20250508,193200,375051681,3805,3805,3805,3805,0
20250508,193100,375051681,3805,3805,3805,3805,0
20250508,193000,375051681,3805,3805,3805,3805,1932
20250508,192900,375051681,3805,3805,3805,3805,0
20250508,192800,375051681,3805,3805,3805,3805,0
20250508,192700,375051681,3805,3805,3805,3805,0
20250508,192600,375051681,3805,3805,3805,3805,0
20250508,192500,375051681,3805,3805,3805,3805,0
20250508,192400,375051681,3805,3805,3805,3805,0
20250508,192300,375051681,3805,3805,3805,3805,0
20250508,192200,375051681,3805,3805,3805,3805,0
20250508,192100,375051681,3805,3805,3805,3805,0
20250508,192000,375051681,3805,3805,3805,3805,0
20250508,191900,375051681,3805,3805,3805,3805,0
20250508,191800,375051681,3805,3805,3805,3805,0
20250508,191700,375051681,3805,3805,3805,3805,0
20250508,191600,375051681,3805,3805,3805,3805,0
20250508,191500,375051681,3805,3805,3805,3805,0
20250508,191400,375051681,3805,3805,3805,3805,0
20250508,191300,375051681,3805,3805,3805,3805,0
20250508,191200,375051681,3805,3805,3805,3805,0
20250508,191100,375051681,3805,3805,3805,3805,0
20250508,191000,375051681,3805,3805,3805,3805,0
20250508,190900,375051681,3805,3805,3805,3805,0
20250508,190800,375051681,3805,3805,3805,3805,0
20250508,190700,375051681,3805,3805,3805,3805,0
20250508,190600,375051681,3805,3805,3805,3805,0
20250508,190500,375051681,3805,3805,3805,3805,0
20250508,190400,375051681,3805,3805,3805,3805,0
20250508,190300,375051681,3805,3805,3805,3805,0
20250508,190200,375051681,3805,3805,3805,3805,0
20250508,190100,375051681,3805,3805,3805,3805,0
20250508,190000,375051681,3805,3805,3805,3805,1932
20250508,185900,375051681,3805,3805,3805,3805,0
20250508,185800,375051681,3805,3805,3805,3805,0
20250508,185700,375051681,3805,3805,3805,3805,0
20250508,185600,375051681,3805,3805,3805,3805,0
20250508,185500,375051681,3805,3805,3805,3805,0
20250508,185400,375051681,3805,3805,3805,3805,0
20250508,185300,375051681,3805,3805,3805,3805,0
20250508,185200,375051681,3805,3805,3805,3805,0
20250508,185100,375051681,3805,3805,3805,3805,0
20250508,185000,375051681,3805,3805,3805,3805,0
20250508,184900,375051681,3805,3805,3805,3805,0
20250508,184800,375051681,3805,3805,3805,3805,0
20250508,184700,375051681,3805,3805,3805,3805,0
20250508,184600,375051681,3805,3805,3805,3805,0
20250508,184500,375051681,3805,3805,3805,3805,0
20250508,184400,375051681,3805,3805,3805,3805,0
20250508,184300,375051681,3805,3805,3805,3805,0
20250508,184200,375051681,3805,3805,3805,3805,0
20250508,184100,375051681,3805,3805,3805,3805,0
20250508,184000,375051681,3805,3805,3805,3805,0
20250508,183900,375051681,3805,3805,3805,3805,0
20250508,183800,375051681,3805,3805,3805,3805,0
20250508,183700,375051681,3805,3805,3805,3805,0
20250508,183600,375051681,3805,3805,3805,3805,0
20250508,183500,375051681,3805,3805,3805,3805,0
20250508,183400,375051681,3805,3805,3805,3805,0
20250508,183300,375051681,3805,3805,3805,3805,0
20250508,183200,375051681,3805,3805,3805,3805,0
20250508,183100,375051681,3805,3805,3805,3805,0
20250508,183000,375051681,3805,3805,3805,3805,1932
20250508,182900,375051681,3805,3805,3805,3805,0
20250508,182800,375051681,3805,3805,3805,3805,0
20250508,182700,375051681,3805,3805,3805,3805,0
20250508,182600,375051681,3805,3805,3805,3805,0
20250508,182500,375051681,3805,3805,3805,3805,0
20250508,182400,375051681,3805,3805,3805,3805,0
20250508,182300,375051681,3805,3805,3805,3805,0
20250508,182200,375051681,3805,3805,3805,3805,0
20250508,182100,375051681,3805,3805,3805,3805,0
20250508,182000,375051681,3805,3805,3805,3805,0
20250508,181900,375051681,3805,3805,3805,3805,0
20250508,181800,375051681,3805,3805,3805,3805,0
20250508,181700,375051681,3805,3805,3805,3805,0
20250508,181600,375051681,3805,3805,3805,3805,0
20250508,181500,375051681,3805,3805,3805,3805,0
20250508,181400,375051681,3805,3805,3805,3805,0
20250508,181300,375051681,3805,3805,3805,3805,0
20250508,181200,375051681,3805,3805,3805,3805,0
20250508,181100,375051681,3805,3805,3805,3805,0
20250508,181000,375051681,3805,3805,3805,3805,0
20250508,180900,375051681,3805,3805,3805,3805,0
20250508,180800,375051681,3805,3805,3805,3805,0
20250508,180700,375051681,3805,3805,3805,3805,0
20250508,180600,375051681,3805,3805,3805,3805,0
20250508,180500,375051681,3805,3805,3805,3805,0
20250508,180400,375051681,3805,3805,3805,3805,0
20250508,180300,375051681,3805,3805,3805,3805,0
20250508,180200,375051681,3805,3805,3805,3805,0
20250508,180100,375051681,3805,3805,3805,3805,0
20250508,180000,375051681,3805,3805,3805,3805,1932
20250508,175900,375051681,3805,3805,3805,3805,0
20250508,175800,375051681,3805,3805,3805,3805,0
20250508,175700,375051681,3805,3805,3805,3805,0
20250508,175600,375051681,3805,3805,3805,3805,0
20250508,175500,375051681,3805,3805,3805,3805,0
20250508,175400,375051681,3805,3805,3805,3805,0
20250508,175300,375051681,3805,3805,3805,3805,0
20250508,175200,375051681,3805,3805,3805,3805,0
20250508,175100,375051681,3805,3805,3805,3805,0
20250508,175000,375051681,3805,3805,3805,3805,0
20250508,174900,375051681,3805,3805,3805,3805,0
20250508,174800,375051681,3805,3805,3805,3805,0
20250508,174700,375051681,3805,3805,3805,3805,0
20250508,174600,375051681,3805,3805,3805,3805,0
20250508,174500,375051681,3805,3805,3805,3805,0
20250508,174400,375051681,3805,3805,3805,3805,0
20250508,174300,375051681,3805,3805,3805,3805,0
20250508,174200,375051681,3805,3805,3805,3805,0
20250508,174100,375051681,3805,3805,3805,3805,0
20250508,174000,375051681,3805,3805,3805,3805,0
20250508,173900,375051681,3805,3805,3805,3805,0
20250508,173800,375051681,3805,3805,3805,3805,0
20250508,173700,375051681,3805,3805,3805,3805,0
20250508,173600,375051681,3805,3805,3805,3805,0
20250508,173500,375051681,3805,3805,3805,3805,0
20250508,173400,375051681,3805,3805,3805,3805,0
20250508,173300,375051681,3805,3805,3805,3805,0
20250508,173200,375051681,3805,3805,3805,3805,0
20250508,173100,375051681,3805,3805,3805,3805,0
20250508,173000,375051681,3805,3805,3805,3805,1932
20250508,172900,375051681,3805,3805,3805,3805,0
20250508,172800,375051681,3805,3805,3805,3805,0
20250508,172700,375051681,3805,3805,3805,3805,0
20250508,172600,375051681,3805,3805,3805,3805,0
20250508,172500,375051681,3805,3805,3805,3805,0
20250508,172400,375051681,3805,3805,3805,3805,0
20250508,172300,375051681,3805,3805,3805,3805,0
20250508,172200,375051681,3805,3805,3805,3805,0
20250508,172100,375051681,3805,3805,3805,3805,0
20250508,172000,375051681,3805,3805,3805,3805,0
20250508,171900,375051681,3805,3805,3805,3805,0
20250508,171800,375051681,3805,3805,3805,3805,0
20250508,171700,375051681,3805,3805,3805,3805,0
20250508,171600,375051681,3805,3805,3805,3805,0
20250508,171500,375051681,3805,3805,3805,3805,0
20250508,171400,375051681,3805,3805,3805,3805,0
20250508,171300,375051681,3805,3805,3805,3805,0
20250508,171200,375051681,3805,3805,3805,3805,0
20250508,171100,375051681,3805,3805,3805,3805,0
20250508,171000,375051681,3805,3805,3805,3805,0
20250508,170900,375051681,3805,3805,3805,3805,0
20250508,170800,375051681,3805,3805,3805,3805,0
20250508,170700,375051681,3805,3805,3805,3805,0
20250508,170600,375051681,3805,3805,3805,3805,0
20250508,170500,375051681,3805,3805,3805,3805,0
20250508,170400,375051681,3805,3805,3805,3805,0
20250508,170300,375051681,3805,3805,3805,3805,0
20250508,170200,375051681,3805,3805,3805,3805,0
20250508,170100,375051681,3805,3805,3805,3805,0
20250508,170000,375051681,3805,3805,3805,3805,1932
20250508,165900,375051681,3805,3805,3805,3805,0
20250508,165800,375051681,3805,3805,3805,3805,0
20250508,165700,375051681,3805,3805,3805,3805,0
20250508,165600,375051681,3805,3805,3805,3805,0
20250508,165500,375051681,3805,3805,3805,3805,0
20250508,165400,375051681,3805,3805,3805,3805,0
20250508,165300,375051681,3805,3805,3805,3805,0
20250508,165200,375051681,3805,3805,3805,3805,0
20250508,165100,375051681,3805,3805,3805,3805,0
20250508,165000,375051681,3805,3805,3805,3805,0
20250508,164900,375051681,3805,3805,3805,3805,0
20250508,164800,375051681,3805,3805,3805,3805,0
20250508,164700,375051681,3805,3805,3805,3805,0
20250508,164600,375051681,3805,3805,3805,3805,0
20250508,164500,375051681,3805,3805,3805,3805,0
20250508,164400,375051681,3805,3805,3805,3805,0
20250508,164300,375051681,3805,3805,3805,3805,0
20250508,164200,375051681,3805,3805,3805,3805,0
20250508,164100,375051681,3805,3805,3805,3805,0
20250508,164000,375051681,3805,3805,3805,3805,0
20250508,163900,375051681,3805,3805,3805,3805,0
20250508,163800,375051681,3805,3805,3805,3805,0
20250508,163700,375051681,3805,3805,3805,3805,0
20250508,163600,375051681,3805,3805,3805,3805,0
20250508,163500,375051681,3805,3805,3805,3805,0
20250508,163400,375051681,3805,3805,3805,3805,0
20250508,163300,375051681,3805,3805,3805,3805,0
20250508,163200,375051681,3805,3805,3805,3805,0
20250508,163100,375051681,3805,3805,3805,3805,0
20250508,163000,375051681,3805,3805,3805,3805,1932
20250508,162900,375051681,3805,3805,3805,3805,0
20250508,162800,375051681,3805,3805,3805,3805,0
20250508,162700,375051681,3805,3805,3805,3805,0
20250508,162600,375051681,3805,3805,3805,3805,0
20250508,162500,375051681,3805,3805,3805,3805,0
20250508,162400,375051681,3805,3805,3805,3805,0
20250508,162300,375051681,3805,3805,3805,3805,0
20250508,162200,375051681,3805,3805,3805,3805,0
20250508,162100,375051681,3805,3805,3805,3805,0
20250508,162000,375051681,3805,3805,3805,3805,0
20250508,161900,375051681,3805,3805,3805,3805,0
20250508,161800,375051681,3805,3805,3805,3805,0
20250508,161700,375051681,3805,3805,3805,3805,0
20250508,161600,375051681,3805,3805,3805,3805,0
20250508,161500,375051681,3805,3805,3805,3805,0
20250508,161400,375051681,3805,3805,3805,3805,0
20250508,161300,375051681,3805,3805,3805,3805,0
20250508,161200,375051681,3805,3805,3805,3805,0
20250508,161100,375051681,3805,3805,3805,3805,0
20250508,161000,375051681,3805,3805,3805,3805,0
20250508,160900,375051681,3805,3805,3805,3805,0
20250508,160800,375051681,3805,3805,3805,3805,0
20250508,160700,375051681,3805,3805,3805,3805,0
20250508,160600,375051681,3805,3805,3805,3805,0
20250508,160500,375051681,3805,3805,3805,3805,0
20250508,160400,375051681,3805,3805,3805,3805,0
20250508,160300,375051681,3805,3805,3805,3805,0
20250508,160200,375051681,3805,3805,3805,3805,0
20250508,160100,375051681,3805,3805,3805,3805,0
20250508,160000,375051681,3805,3805,3805,3805,1932
20250508,155900,375051681,3805,3805,3805,3805,0
20250508,155800,375051681,3805,3805,3805,3805,0
20250508,155700,375051681,3805,3805,3805,3805,0
20250508,155600,375051681,3805,3805,3805,3805,0
20250508,155500,375051681,3805,3805,3805,3805,0
20250508,155400,375051681,3805,3805,3805,3805,0
20250508,155300,375051681,3805,3805,3805,3805,0
20250508,155200,375051681,3805,3805,3805,3805,0
20250508,155100,375051681,3805,3805,3805,3805,0
20250508,155000,375051681,3805,3805,3805,3805,0
20250508,154900,375051681,3805,3805,3805,3805,0
20250508,154800,375051681,3805,3805,3805,3805,0
20250508,154700,375051681,3805,3805,3805,3805,0
20250508,154600,375051681,3805,3805,3805,3805,0
20250508,154500,375051681,3805,3805,3805,3805,0
20250508,154400,375051681,3805,3805,3805,3805,0
20250508,154300,375051681,3805,3805,3805,3805,0
20250508,154200,375051681,3805,3805,3805,3805,0
20250508,154100,375051681,3805,3805,3805,3805,0
20250508,154000,375051681,3805,3805,3805,3805,0
20250508,153900,375051681,3805,3805,3805,3805,0
20250508,153800,375051681,3805,3805,3805,3805,0
20250508,153700,375051681,3805,3805,3805,3805,0
20250508,153600,375051681,3805,3805,3805,3805,0
20250508,153500,375051681,3805,3805,3805,3805,0
20250508,153400,375051681,3805,3805,3805,3805,0
20250508,153300,375051681,3805,3805,3805,3805,0
20250508,153200,375051681,3805,3805,3805,3805,0
20250508,153100,375051681,3805,3805,3805,3805,0
20250508,153000,375051681,3805,3805,3805,3805,3864
20250508,152900,367700421,3820,3820,3820,3820,0
20250508,152800,367700421,3820,3820,3820,3820,0
20250508,152700,367700421,3820,3820,3820,3820,0
20250508,152600,367700421,3820,3820,3820,3820,0
20250508,152500,367700421,3820,3820,3820,3820,0
20250508,152400,367700421,3820,3820,3820,3820,0
20250508,152300,367700421,3820,3820,3820,3820,0
20250508,152200,367700421,3820,3820,3820,3820,0
20250508,152100,367700421,3820,3820,3820,3820,0
20250508,152000,367700421,3820,3820,3820,3820,0
20250508,151900,367700421,3820,3805,3820,3805,762
20250508,151800,364799786,3805,3810,3810,3805,67
20250508,151700,364544796,3805,3805,3810,3805,175
20250508,151600,363878916,3805,3810,3810,3805,1421
20250508,151500,358472006,3805,3810,3810,3805,113
20250508,151400,358041746,3800,3805,3810,3800,103
20250508,151300,357650056,3805,3810,3810,3805,3919
20250508,151200,342731251,3815,3815,3815,3815,0
20250508,151100,342731251,3815,3810,3815,3810,948
20250508,151000,339119361,3815,3815,3815,3815,0
20250508,150900,339119361,3815,3815,3815,3815,0
20250508,150800,339119361,3815,3810,3815,3810,542
20250508,150700,337054331,3810,3810,3810,3810,500
20250508,150600,335149331,3815,3815,3815,3815,0
20250508,150500,335149331,3815,3815,3815,3815,0
20250508,150400,335149331,3815,3815,3815,3815,0
20250508,150300,335149331,3815,3810,3815,3810,111
20250508,150200,334726171,3810,3815,3815,3810,127
20250508,150100,334242051,3815,3815,3815,3815,0
20250508,150000,334242051,3815,3815,3815,3815,90
20250508,145900,333898701,3815,3815,3815,3815,0
20250508,145800,333898701,3815,3815,3815,3815,120
20250508,145700,333440901,3815,3815,3815,3815,36
20250508,145600,333303561,3815,3810,3815,3810,714
20250508,145500,330583146,3810,3810,3810,3810,301
20250508,145400,329436336,3815,3820,3820,3815,1253
20250508,145300,324656091,3820,3820,3820,3820,10
20250508,145200,324617891,3820,3820,3820,3820,4
20250508,145100,324602611,3820,3820,3820,3820,50
20250508,145000,324411611,3820,3820,3820,3820,1500
20250508,144900,318681611,3820,3820,3820,3820,0
20250508,144800,318681611,3820,3820,3820,3820,10
20250508,144700,318643411,3820,3820,3820,3820,0
20250508,144600,318643411,3820,3820,3820,3820,5
20250508,144500,318624311,3820,3820,3820,3820,0
20250508,144400,318624311,3820,3820,3820,3820,4
20250508,144300,318609031,3820,3820,3820,3820,1
20250508,144200,318605211,3820,3820,3820,3820,2
20250508,144100,318597571,3820,3820,3820,3820,0
20250508,144000,318597571,3820,3820,3820,3820,2
20250508,143900,318589931,3815,3815,3815,3815,0
20250508,143800,318589931,3815,3815,3815,3815,0
20250508,143700,318589931,3815,3815,3815,3815,0
20250508,143600,318589931,3815,3815,3815,3815,0
20250508,143500,318589931,3815,3815,3815,3815,1
20250508,143400,318586116,3815,3815,3815,3815,0
20250508,143300,318586116,3815,3820,3820,3815,138
20250508,143200,318059611,3820,3820,3820,3820,0
20250508,143100,318059611,3820,3820,3820,3820,0
20250508,143000,318059611,3820,3820,3820,3820,1
20250508,142900,318055791,3820,3820,3820,3820,120
20250508,142800,317597391,3820,3820,3820,3820,1
20250508,142700,317593571,3820,3820,3820,3820,0
20250508,142600,317593571,3820,3820,3820,3820,2
20250508,142500,317585931,3815,3815,3815,3815,0
20250508,142400,317585931,3815,3815,3815,3815,0
20250508,142300,317585931,3815,3815,3815,3815,380
20250508,142200,316136231,3815,3815,3815,3815,0
20250508,142100,316136231,3815,3815,3815,3815,110
20250508,142000,315716581,3815,3815,3815,3815,0
20250508,141900,315716581,3815,3815,3815,3815,0
20250508,141800,315716581,3815,3810,3815,3810,63
20250508,141700,315476501,3820,3815,3820,3810,592
20250508,141600,313219471,3820,3820,3820,3820,0
20250508,141500,313219471,3820,3820,3820,3820,13
20250508,141400,313169811,3820,3820,3820,3820,2
20250508,141300,313162171,3815,3815,3815,3815,0
20250508,141200,313162171,3815,3815,3815,3815,26
20250508,141100,313062981,3815,3815,3815,3815,2757
20250508,141000,302545026,3820,3820,3820,3820,2000
20250508,140900,294905026,3820,3820,3820,3820,0
20250508,140800,294905026,3820,3820,3820,3820,0
20250508,140700,294905026,3820,3820,3820,3820,0
20250508,140600,294905026,3820,3820,3820,3820,0
20250508,140500,294905026,3820,3820,3820,3820,2
20250508,140400,294897386,3815,3815,3815,3815,30
20250508,140300,294782936,3820,3815,3820,3815,44
20250508,140200,294615071,3820,3820,3820,3820,0
20250508,140100,294615071,3820,3815,3820,3815,1990
20250508,140000,287023211,3820,3820,3820,3820,0
20250508,135900,287023211,3820,3820,3820,3820,0
20250508,135800,287023211,3820,3820,3820,3820,0
20250508,135700,287023211,3820,3820,3820,3820,0
20250508,135600,287023211,3820,3820,3820,3820,2
20250508,135500,287015571,3815,3815,3815,3815,250
20250508,135400,286061821,3820,3820,3820,3820,0
20250508,135300,286061821,3820,3820,3820,3820,0
20250508,135200,286061821,3820,3820,3820,3820,0
20250508,135100,286061821,3820,3820,3820,3820,7
20250508,135000,286035081,3820,3820,3820,3820,358
20250508,134900,284667521,3820,3820,3820,3820,0
20250508,134800,284667521,3820,3820,3820,3820,251
20250508,134700,283708701,3820,3820,3820,3820,250
20250508,134600,282753701,3820,3820,3820,3820,0
20250508,134500,282753701,3820,3820,3820,3820,499
20250508,134400,280847521,3820,3820,3820,3820,1
20250508,134300,280843701,3825,3825,3825,3825,0
20250508,134200,280843701,3825,3825,3825,3825,0
20250508,134100,280843701,3825,3825,3825,3825,0
20250508,134000,280843701,3825,3825,3825,3825,1
20250508,133900,280839876,3825,3825,3825,3825,0
20250508,133800,280839876,3825,3825,3825,3825,250
20250508,133700,279883626,3825,3825,3825,3825,1
20250508,133600,279879801,3820,3820,3820,3815,3747
20250508,133500,265572741,3825,3825,3825,3825,0
20250508,133400,265572741,3825,3825,3825,3825,0
20250508,133300,265572741,3825,3825,3825,3825,0
20250508,133200,265572741,3825,3825,3825,3825,0
20250508,133100,265572741,3825,3825,3825,3825,200
20250508,133000,264807741,3825,3825,3825,3825,27
20250508,132900,264704466,3825,3825,3825,3825,0
20250508,132800,264704466,3825,3825,3825,3825,0
20250508,132700,264704466,3825,3825,3825,3825,8
20250508,132600,264673866,3820,3820,3820,3820,0
20250508,132500,264673866,3820,3820,3820,3820,0
20250508,132400,264673866,3820,3820,3820,3820,0
20250508,132300,264673866,3820,3820,3820,3820,40
20250508,132200,264521066,3820,3820,3820,3820,255
20250508,132100,263546966,3820,3820,3820,3820,491
20250508,132000,261671346,3825,3825,3825,3825,0
20250508,131900,261671346,3825,3825,3825,3825,0
20250508,131800,261671346,3825,3825,3825,3825,0
20250508,131700,261671346,3825,3825,3825,3825,0
20250508,131600,261671346,3825,3825,3825,3825,0
20250508,131500,261671346,3825,3825,3825,3825,0
20250508,131400,261671346,3825,3825,3825,3825,5
20250508,131300,261652221,3825,3825,3825,3825,1
20250508,131200,261648396,3825,3825,3825,3825,0
20250508,131100,261648396,3825,3825,3825,3825,10
20250508,131000,261610146,3825,3825,3825,3825,19
20250508,130900,261537471,3825,3825,3825,3825,0
20250508,130800,261537471,3825,3825,3825,3825,100
20250508,130700,261154971,3825,3825,3825,3825,0
20250508,130600,261154971,3825,3825,3825,3825,127
20250508,130500,260669196,3825,3825,3825,3825,0
20250508,130400,260669196,3825,3825,3825,3825,1
20250508,130300,260665371,3825,3825,3825,3825,54
20250508,130200,260458821,3825,3825,3825,3825,502
20250508,130100,258538671,3825,3825,3825,3825,217
20250508,130000,257708646,3825,3825,3825,3825,0
20250508,125900,257708646,3825,3825,3825,3825,0
20250508,125800,257708646,3825,3825,3825,3825,128
20250508,125700,257219046,3825,3825,3825,3825,0
20250508,125600,257219046,3825,3825,3825,3825,0
20250508,125500,257219046,3825,3825,3825,3825,226
20250508,125400,256354596,3820,3820,3820,3820,0
20250508,125300,256354596,3820,3820,3820,3820,0
20250508,125200,256354596,3820,3820,3820,3820,0
20250508,125100,256354596,3820,3820,3820,3820,0
20250508,125000,256354596,3820,3820,3820,3820,0
20250508,124900,256354596,3820,3820,3820,3820,0
20250508,124800,256354596,3820,3825,3825,3820,30
20250508,124700,256239946,3820,3820,3820,3820,0
20250508,124600,256239946,3820,3820,3820,3820,0
20250508,124500,256239946,3820,3820,3820,3820,15
20250508,124400,256182646,3820,3820,3820,3820,80
20250508,124300,255877046,3835,3835,3835,3835,0
20250508,124200,255877046,3835,3835,3835,3835,0
20250508,124100,255877046,3835,3835,3835,3835,0
20250508,124000,255877046,3835,3835,3835,3835,0
20250508,123900,255877046,3835,3835,3835,3835,0
20250508,123800,255877046,3835,3835,3835,3835,25
20250508,123700,255781171,3835,3835,3835,3835,10
20250508,123600,255742821,3835,3835,3835,3835,0
20250508,123500,255742821,3835,3835,3835,3835,50
20250508,123400,255551071,3820,3815,3820,3815,1143
20250508,123300,251189746,3815,3815,3815,3815,0
20250508,123200,251189746,3815,3815,3815,3815,100
20250508,123100,250808246,3815,3815,3815,3815,15
20250508,123000,250751021,3815,3815,3815,3810,619
20250508,122900,248392161,3820,3820,3820,3820,1
20250508,122800,248388341,3820,3815,3820,3815,2
20250508,122700,248380706,3815,3815,3815,3815,0
20250508,122600,248380706,3815,3820,3820,3815,2767
20250508,122500,237824351,3820,3820,3820,3820,0
20250508,122400,237824351,3820,3820,3820,3820,0
20250508,122300,237824351,3820,3820,3820,3820,0
20250508,122200,237824351,3820,3820,3820,3820,0
20250508,122100,237824351,3820,3825,3825,3820,1984
20250508,122000,230245466,3825,3830,3830,3825,332
20250508,121900,228975426,3830,3830,3830,3830,3
20250508,121800,228963936,3830,3830,3830,3830,20
20250508,121700,228887336,3830,3830,3830,3830,2
20250508,121600,228879676,3825,3830,3830,3825,300
20250508,121500,227732161,3835,3835,3835,3835,0
20250508,121400,227732161,3835,3835,3835,3835,0
20250508,121300,227732161,3835,3835,3835,3835,20
20250508,121200,227655461,3835,3835,3835,3835,0
20250508,121100,227655461,3835,3835,3835,3835,220
20250508,121000,226811761,3835,3835,3835,3835,0
20250508,120900,226811761,3835,3835,3835,3835,92
20250508,120800,226458941,3835,3835,3835,3835,0
20250508,120700,226458941,3835,3825,3835,3825,2
20250508,120600,226451281,3830,3830,3830,3830,227
20250508,120500,225581871,3825,3825,3825,3825,0
20250508,120400,225581871,3825,3825,3825,3825,0
20250508,120300,225581871,3825,3825,3825,3825,0
20250508,120200,225581871,3825,3825,3825,3825,344
20250508,120100,224266071,3825,3825,3825,3825,0
20250508,120000,224266071,3825,3825,3825,3825,14
20250508,115900,224212521,3825,3825,3825,3825,25
20250508,115800,224116896,3820,3820,3820,3820,700
20250508,115700,221442896,3820,3820,3820,3820,0
20250508,115600,221442896,3820,3820,3820,3820,0
20250508,115500,221442896,3820,3820,3820,3820,1
20250508,115400,221439076,3820,3820,3820,3820,0
20250508,115300,221439076,3820,3820,3820,3820,125
20250508,115200,220961576,3825,3825,3825,3825,0
20250508,115100,220961576,3825,3825,3825,3825,11
20250508,115000,220919501,3825,3825,3825,3825,5
20250508,114900,220900376,3825,3825,3825,3825,45
20250508,114800,220728251,3825,3825,3825,3825,68
20250508,114700,220468151,3825,3825,3825,3825,200
20250508,114600,219703151,3825,3825,3825,3825,0
20250508,114500,219703151,3825,3825,3825,3825,0
20250508,114400,219703151,3825,3825,3825,3825,0
20250508,114300,219703151,3825,3825,3825,3825,0
20250508,114200,219703151,3825,3825,3825,3825,0
20250508,114100,219703151,3825,3825,3825,3825,0
20250508,114000,219703151,3825,3825,3825,3825,1
20250508,113900,219699326,3830,3830,3830,3830,50
20250508,113800,219507826,3830,3830,3830,3830,50
20250508,113700,219316326,3830,3830,3830,3830,50
20250508,113600,219124826,3830,3830,3830,3830,2
20250508,113500,219117166,3830,3830,3830,3830,0
20250508,113400,219117166,3830,3825,3830,3825,4
20250508,113300,219101851,3825,3825,3825,3825,0
20250508,113200,219101851,3825,3825,3825,3825,0
20250508,113100,219101851,3825,3825,3825,3825,0
20250508,113000,219101851,3825,3825,3825,3825,770
20250508,112900,216156601,3825,3825,3825,3825,84
20250508,112800,215835301,3830,3830,3830,3830,2
20250508,112700,215827641,3825,3825,3825,3825,6
20250508,112600,215804691,3830,3830,3830,3830,0
20250508,112500,215804691,3830,3830,3830,3830,100
20250508,112400,215421691,3830,3830,3830,3830,13
20250508,112300,215371901,3830,3830,3830,3830,510
20250508,112200,213418601,3825,3825,3825,3825,500
20250508,112100,211506101,3830,3830,3830,3830,204
20250508,112000,210724781,3830,3830,3830,3830,0
20250508,111900,210724781,3830,3830,3830,3830,2
20250508,111800,210717121,3825,3825,3825,3825,400
20250508,111700,209187121,3825,3825,3825,3825,0
20250508,111600,209187121,3825,3830,3830,3825,142
20250508,111500,208643266,3830,3830,3830,3830,0
20250508,111400,208643266,3830,3830,3830,3830,10
20250508,111300,208604966,3825,3825,3825,3825,0
20250508,111200,208604966,3825,3825,3825,3825,0
20250508,111100,208604966,3825,3825,3825,3825,0
20250508,111000,208604966,3825,3825,3825,3825,0
20250508,110900,208604966,3825,3825,3825,3825,1756
20250508,110800,201888266,3825,3825,3825,3825,0
20250508,110700,201888266,3825,3825,3825,3825,1
20250508,110600,201884441,3825,3825,3825,3825,367
20250508,110500,200480666,3825,3825,3825,3825,2
20250508,110400,200473016,3820,3820,3830,3815,8262
20250508,110300,168927766,3820,3820,3820,3820,0
20250508,110200,168927766,3820,3820,3820,3820,50
20250508,110100,168736766,3830,3830,3830,3830,0
20250508,110000,168736766,3830,3825,3830,3825,2
20250508,105900,168729111,3820,3820,3820,3820,1323
20250508,105800,163675251,3825,3825,3825,3825,0
20250508,105700,163675251,3825,3825,3825,3825,0
20250508,105600,163675251,3825,3825,3825,3825,0
20250508,105500,163675251,3825,3830,3830,3825,787
20250508,105400,160664936,3830,3830,3830,3830,2
20250508,105300,160657276,3825,3830,3830,3825,211
20250508,105200,159850196,3825,3830,3830,3825,1260
20250508,105100,155029396,3835,3835,3835,3835,6
20250508,105000,155006386,3835,3835,3835,3835,0
20250508,104900,155006386,3835,3835,3835,3835,0
20250508,104800,155006386,3835,3825,3835,3825,2
20250508,104700,154998726,3835,3835,3835,3835,0
20250508,104600,154998726,3835,3820,3835,3820,524
20250508,104500,152997026,3830,3830,3830,3830,0
20250508,104400,152997026,3830,3825,3830,3820,577
20250508,104300,150790591,3830,3830,3830,3830,30
20250508,104200,150675691,3830,3825,3830,3825,1638
20250508,104100,144410326,3835,3835,3835,3835,1
20250508,104000,144406491,3835,3835,3835,3835,0
20250508,103900,144406491,3835,3835,3835,3835,0
20250508,103800,144406491,3835,3825,3835,3825,2
20250508,103700,144398831,3825,3830,3830,3825,1274
20250508,103600,139524526,3830,3830,3830,3830,1049
20250508,103500,135506856,3830,3830,3830,3825,1683
20250508,103400,129068876,3830,3840,3840,3830,5586
20250508,103300,107655056,3845,3845,3845,3845,0
20250508,103200,107655056,3845,3845,3845,3845,0
20250508,103100,107655056,3845,3845,3845,3845,0
20250508,103000,107655056,3845,3845,3845,3845,1
20250508,102900,107651211,3845,3845,3845,3845,11
20250508,102800,107608916,3845,3845,3845,3845,0
20250508,102700,107608916,3845,3845,3845,3845,1
20250508,102600,107605071,3850,3850,3850,3850,0
20250508,102500,107605071,3850,3850,3850,3850,0
20250508,102400,107605071,3850,3850,3850,3850,2
20250508,102300,107597371,3835,3840,3840,3835,195
20250508,102200,106848811,3845,3845,3845,3845,2
20250508,102100,106841121,3850,3850,3850,3850,45
20250508,102000,106667871,3850,3850,3850,3850,0
20250508,101900,106667871,3850,3850,3850,3850,5
20250508,101800,106648621,3850,3850,3850,3850,0
20250508,101700,106648621,3850,3850,3850,3850,0
20250508,101600,106648621,3850,3850,3850,3850,0
20250508,101500,106648621,3850,3850,3850,3850,0
20250508,101400,106648621,3850,3850,3850,3850,5
20250508,101300,106629371,3850,3850,3850,3850,1
20250508,101200,106625521,3835,3840,3840,3835,22
20250508,101100,106541146,3850,3850,3850,3850,0
20250508,101000,106541146,3850,3850,3850,3850,2
20250508,100900,106533446,3840,3840,3840,3840,1
20250508,100800,106529606,3845,3850,3850,3845,2
20250508,100700,106521911,3845,3850,3850,3845,364
20250508,100600,105122206,3850,3850,3850,3850,0
20250508,100500,105122206,3850,3850,3850,3850,102
20250508,100400,104729506,3850,3840,3850,3840,3
20250508,100300,104717976,3850,3850,3850,3840,1947
20250508,100200,97238611,3855,3855,3855,3855,0
20250508,100100,97238611,3855,3855,3855,3855,50
20250508,100000,97045861,3855,3855,3855,3855,486
20250508,095900,95172331,3852,3855,3855,3852,2
20250508,095800,95164624,3850,3850,3850,3850,0
20250508,095700,95164624,3850,3850,3850,3850,0
20250508,095600,95164624,3850,3852,3852,3850,22
20250508,095500,95079922,3855,3855,3855,3855,0
20250508,095400,95079922,3855,3852,3855,3852,104
20250508,095300,94679005,3855,3855,3855,3855,1
20250508,095200,94675150,3850,3850,3850,3850,0
20250508,095100,94675150,3850,3850,3850,3850,0
20250508,095000,94675150,3850,3850,3850,3850,0
20250508,094900,94675150,3850,3850,3850,3850,188
20250508,094800,93951350,3850,3850,3850,3850,0
20250508,094700,93951350,3850,3850,3850,3850,0
20250508,094600,93951350,3850,3850,3850,3850,0
20250508,094500,93951350,3850,3855,3855,3850,10
20250508,094400,93912825,3855,3855,3855,3855,4
20250508,094300,93897405,3855,3855,3855,3855,112
20250508,094200,93465645,3855,3855,3855,3855,0
20250508,094100,93465645,3855,3855,3855,3855,201
20250508,094000,92690790,3850,3855,3855,3850,11
20250508,093900,92648435,3845,3845,3845,3845,0
20250508,093800,92648435,3845,3845,3845,3845,25
20250508,093700,92552310,3855,3855,3855,3855,0
20250508,093600,92552310,3855,3855,3855,3855,1
20250508,093500,92548455,3840,3845,3845,3840,7282
20250508,093400,64584095,3845,3845,3855,3845,39
20250508,093300,64434130,3855,3855,3855,3855,90
20250508,093200,64087180,3855,3855,3855,3855,106
20250508,093100,63678550,3855,3855,3855,3855,1
20250508,093000,63674695,3855,3850,3855,3845,14
20250508,092900,63620790,3855,3855,3855,3855,1
20250508,092800,63616935,3850,3850,3850,3850,29
20250508,092700,63505285,3855,3855,3855,3855,10
20250508,092600,63466735,3855,3855,3855,3855,0
20250508,092500,63466735,3855,3855,3855,3855,0
20250508,092400,63466735,3855,3855,3855,3855,0
20250508,092300,63466735,3855,3855,3855,3855,0
20250508,092200,63466735,3855,3855,3855,3855,31
20250508,092100,63347230,3855,3845,3855,3845,2
20250508,092000,63339530,3845,3845,3845,3845,42
20250508,091900,63178040,3855,3855,3855,3855,131
20250508,091800,62673035,3850,3850,3850,3850,20
20250508,091700,62596035,3850,3850,3850,3850,75
20250508,091600,62307285,3850,3850,3850,3850,205
20250508,091500,61518035,3860,3860,3860,3860,5
20250508,091400,61498735,3860,3860,3860,3860,51
20250508,091300,61301875,3860,3860,3860,3860,0
20250508,091200,61301875,3860,3860,3860,3860,1
20250508,091100,61298015,3860,3860,3860,3860,9
20250508,091000,61263275,3865,3865,3865,3865,0
20250508,090900,61263275,3865,3845,3865,3845,104
20250508,090800,60863335,3865,3865,3865,3865,258
20250508,090700,59866165,3865,3865,3865,3865,10
20250508,090600,59827515,3865,3835,3870,3835,1808
20250508,090500,52864045,3835,3840,3855,3835,1271
20250508,090400,47985655,3855,3855,3855,3855,32
20250508,090300,47862295,3855,3855,3855,3855,880
20250508,090200,44469895,3830,3845,3855,3825,5859
20250508,090100,21937820,3820,3850,3850,3820,1534
20250508,090000,16066955,3835,3820,3855,3820,4153
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203000 375051681 3805 3805 3805 3805 1932
3 20250508 202900 375051681 3805 3805 3805 3805 0
4 20250508 202800 375051681 3805 3805 3805 3805 0
5 20250508 202700 375051681 3805 3805 3805 3805 0
6 20250508 202600 375051681 3805 3805 3805 3805 0
7 20250508 202500 375051681 3805 3805 3805 3805 0
8 20250508 202400 375051681 3805 3805 3805 3805 0
9 20250508 202300 375051681 3805 3805 3805 3805 0
10 20250508 202200 375051681 3805 3805 3805 3805 0
11 20250508 202100 375051681 3805 3805 3805 3805 0
12 20250508 202000 375051681 3805 3805 3805 3805 0
13 20250508 201900 375051681 3805 3805 3805 3805 0
14 20250508 201800 375051681 3805 3805 3805 3805 0
15 20250508 201700 375051681 3805 3805 3805 3805 0
16 20250508 201600 375051681 3805 3805 3805 3805 0
17 20250508 201500 375051681 3805 3805 3805 3805 0
18 20250508 201400 375051681 3805 3805 3805 3805 0
19 20250508 201300 375051681 3805 3805 3805 3805 0
20 20250508 201200 375051681 3805 3805 3805 3805 0
21 20250508 201100 375051681 3805 3805 3805 3805 0
22 20250508 201000 375051681 3805 3805 3805 3805 0
23 20250508 200900 375051681 3805 3805 3805 3805 0
24 20250508 200800 375051681 3805 3805 3805 3805 0
25 20250508 200700 375051681 3805 3805 3805 3805 0
26 20250508 200600 375051681 3805 3805 3805 3805 0
27 20250508 200500 375051681 3805 3805 3805 3805 0
28 20250508 200400 375051681 3805 3805 3805 3805 0
29 20250508 200300 375051681 3805 3805 3805 3805 0
30 20250508 200200 375051681 3805 3805 3805 3805 0
31 20250508 200100 375051681 3805 3805 3805 3805 0
32 20250508 200000 375051681 3805 3805 3805 3805 1932
33 20250508 195900 375051681 3805 3805 3805 3805 0
34 20250508 195800 375051681 3805 3805 3805 3805 0
35 20250508 195700 375051681 3805 3805 3805 3805 0
36 20250508 195600 375051681 3805 3805 3805 3805 0
37 20250508 195500 375051681 3805 3805 3805 3805 0
38 20250508 195400 375051681 3805 3805 3805 3805 0
39 20250508 195300 375051681 3805 3805 3805 3805 0
40 20250508 195200 375051681 3805 3805 3805 3805 0
41 20250508 195100 375051681 3805 3805 3805 3805 0
42 20250508 195000 375051681 3805 3805 3805 3805 0
43 20250508 194900 375051681 3805 3805 3805 3805 0
44 20250508 194800 375051681 3805 3805 3805 3805 0
45 20250508 194700 375051681 3805 3805 3805 3805 0
46 20250508 194600 375051681 3805 3805 3805 3805 0
47 20250508 194500 375051681 3805 3805 3805 3805 0
48 20250508 194400 375051681 3805 3805 3805 3805 0
49 20250508 194300 375051681 3805 3805 3805 3805 0
50 20250508 194200 375051681 3805 3805 3805 3805 0
51 20250508 194100 375051681 3805 3805 3805 3805 0
52 20250508 194000 375051681 3805 3805 3805 3805 0
53 20250508 193900 375051681 3805 3805 3805 3805 0
54 20250508 193800 375051681 3805 3805 3805 3805 0
55 20250508 193700 375051681 3805 3805 3805 3805 0
56 20250508 193600 375051681 3805 3805 3805 3805 0
57 20250508 193500 375051681 3805 3805 3805 3805 0
58 20250508 193400 375051681 3805 3805 3805 3805 0
59 20250508 193300 375051681 3805 3805 3805 3805 0
60 20250508 193200 375051681 3805 3805 3805 3805 0
61 20250508 193100 375051681 3805 3805 3805 3805 0
62 20250508 193000 375051681 3805 3805 3805 3805 1932
63 20250508 192900 375051681 3805 3805 3805 3805 0
64 20250508 192800 375051681 3805 3805 3805 3805 0
65 20250508 192700 375051681 3805 3805 3805 3805 0
66 20250508 192600 375051681 3805 3805 3805 3805 0
67 20250508 192500 375051681 3805 3805 3805 3805 0
68 20250508 192400 375051681 3805 3805 3805 3805 0
69 20250508 192300 375051681 3805 3805 3805 3805 0
70 20250508 192200 375051681 3805 3805 3805 3805 0
71 20250508 192100 375051681 3805 3805 3805 3805 0
72 20250508 192000 375051681 3805 3805 3805 3805 0
73 20250508 191900 375051681 3805 3805 3805 3805 0
74 20250508 191800 375051681 3805 3805 3805 3805 0
75 20250508 191700 375051681 3805 3805 3805 3805 0
76 20250508 191600 375051681 3805 3805 3805 3805 0
77 20250508 191500 375051681 3805 3805 3805 3805 0
78 20250508 191400 375051681 3805 3805 3805 3805 0
79 20250508 191300 375051681 3805 3805 3805 3805 0
80 20250508 191200 375051681 3805 3805 3805 3805 0
81 20250508 191100 375051681 3805 3805 3805 3805 0
82 20250508 191000 375051681 3805 3805 3805 3805 0
83 20250508 190900 375051681 3805 3805 3805 3805 0
84 20250508 190800 375051681 3805 3805 3805 3805 0
85 20250508 190700 375051681 3805 3805 3805 3805 0
86 20250508 190600 375051681 3805 3805 3805 3805 0
87 20250508 190500 375051681 3805 3805 3805 3805 0
88 20250508 190400 375051681 3805 3805 3805 3805 0
89 20250508 190300 375051681 3805 3805 3805 3805 0
90 20250508 190200 375051681 3805 3805 3805 3805 0
91 20250508 190100 375051681 3805 3805 3805 3805 0
92 20250508 190000 375051681 3805 3805 3805 3805 1932
93 20250508 185900 375051681 3805 3805 3805 3805 0
94 20250508 185800 375051681 3805 3805 3805 3805 0
95 20250508 185700 375051681 3805 3805 3805 3805 0
96 20250508 185600 375051681 3805 3805 3805 3805 0
97 20250508 185500 375051681 3805 3805 3805 3805 0
98 20250508 185400 375051681 3805 3805 3805 3805 0
99 20250508 185300 375051681 3805 3805 3805 3805 0
100 20250508 185200 375051681 3805 3805 3805 3805 0
101 20250508 185100 375051681 3805 3805 3805 3805 0
102 20250508 185000 375051681 3805 3805 3805 3805 0
103 20250508 184900 375051681 3805 3805 3805 3805 0
104 20250508 184800 375051681 3805 3805 3805 3805 0
105 20250508 184700 375051681 3805 3805 3805 3805 0
106 20250508 184600 375051681 3805 3805 3805 3805 0
107 20250508 184500 375051681 3805 3805 3805 3805 0
108 20250508 184400 375051681 3805 3805 3805 3805 0
109 20250508 184300 375051681 3805 3805 3805 3805 0
110 20250508 184200 375051681 3805 3805 3805 3805 0
111 20250508 184100 375051681 3805 3805 3805 3805 0
112 20250508 184000 375051681 3805 3805 3805 3805 0
113 20250508 183900 375051681 3805 3805 3805 3805 0
114 20250508 183800 375051681 3805 3805 3805 3805 0
115 20250508 183700 375051681 3805 3805 3805 3805 0
116 20250508 183600 375051681 3805 3805 3805 3805 0
117 20250508 183500 375051681 3805 3805 3805 3805 0
118 20250508 183400 375051681 3805 3805 3805 3805 0
119 20250508 183300 375051681 3805 3805 3805 3805 0
120 20250508 183200 375051681 3805 3805 3805 3805 0
121 20250508 183100 375051681 3805 3805 3805 3805 0
122 20250508 183000 375051681 3805 3805 3805 3805 1932
123 20250508 182900 375051681 3805 3805 3805 3805 0
124 20250508 182800 375051681 3805 3805 3805 3805 0
125 20250508 182700 375051681 3805 3805 3805 3805 0
126 20250508 182600 375051681 3805 3805 3805 3805 0
127 20250508 182500 375051681 3805 3805 3805 3805 0
128 20250508 182400 375051681 3805 3805 3805 3805 0
129 20250508 182300 375051681 3805 3805 3805 3805 0
130 20250508 182200 375051681 3805 3805 3805 3805 0
131 20250508 182100 375051681 3805 3805 3805 3805 0
132 20250508 182000 375051681 3805 3805 3805 3805 0
133 20250508 181900 375051681 3805 3805 3805 3805 0
134 20250508 181800 375051681 3805 3805 3805 3805 0
135 20250508 181700 375051681 3805 3805 3805 3805 0
136 20250508 181600 375051681 3805 3805 3805 3805 0
137 20250508 181500 375051681 3805 3805 3805 3805 0
138 20250508 181400 375051681 3805 3805 3805 3805 0
139 20250508 181300 375051681 3805 3805 3805 3805 0
140 20250508 181200 375051681 3805 3805 3805 3805 0
141 20250508 181100 375051681 3805 3805 3805 3805 0
142 20250508 181000 375051681 3805 3805 3805 3805 0
143 20250508 180900 375051681 3805 3805 3805 3805 0
144 20250508 180800 375051681 3805 3805 3805 3805 0
145 20250508 180700 375051681 3805 3805 3805 3805 0
146 20250508 180600 375051681 3805 3805 3805 3805 0
147 20250508 180500 375051681 3805 3805 3805 3805 0
148 20250508 180400 375051681 3805 3805 3805 3805 0
149 20250508 180300 375051681 3805 3805 3805 3805 0
150 20250508 180200 375051681 3805 3805 3805 3805 0
151 20250508 180100 375051681 3805 3805 3805 3805 0
152 20250508 180000 375051681 3805 3805 3805 3805 1932
153 20250508 175900 375051681 3805 3805 3805 3805 0
154 20250508 175800 375051681 3805 3805 3805 3805 0
155 20250508 175700 375051681 3805 3805 3805 3805 0
156 20250508 175600 375051681 3805 3805 3805 3805 0
157 20250508 175500 375051681 3805 3805 3805 3805 0
158 20250508 175400 375051681 3805 3805 3805 3805 0
159 20250508 175300 375051681 3805 3805 3805 3805 0
160 20250508 175200 375051681 3805 3805 3805 3805 0
161 20250508 175100 375051681 3805 3805 3805 3805 0
162 20250508 175000 375051681 3805 3805 3805 3805 0
163 20250508 174900 375051681 3805 3805 3805 3805 0
164 20250508 174800 375051681 3805 3805 3805 3805 0
165 20250508 174700 375051681 3805 3805 3805 3805 0
166 20250508 174600 375051681 3805 3805 3805 3805 0
167 20250508 174500 375051681 3805 3805 3805 3805 0
168 20250508 174400 375051681 3805 3805 3805 3805 0
169 20250508 174300 375051681 3805 3805 3805 3805 0
170 20250508 174200 375051681 3805 3805 3805 3805 0
171 20250508 174100 375051681 3805 3805 3805 3805 0
172 20250508 174000 375051681 3805 3805 3805 3805 0
173 20250508 173900 375051681 3805 3805 3805 3805 0
174 20250508 173800 375051681 3805 3805 3805 3805 0
175 20250508 173700 375051681 3805 3805 3805 3805 0
176 20250508 173600 375051681 3805 3805 3805 3805 0
177 20250508 173500 375051681 3805 3805 3805 3805 0
178 20250508 173400 375051681 3805 3805 3805 3805 0
179 20250508 173300 375051681 3805 3805 3805 3805 0
180 20250508 173200 375051681 3805 3805 3805 3805 0
181 20250508 173100 375051681 3805 3805 3805 3805 0
182 20250508 173000 375051681 3805 3805 3805 3805 1932
183 20250508 172900 375051681 3805 3805 3805 3805 0
184 20250508 172800 375051681 3805 3805 3805 3805 0
185 20250508 172700 375051681 3805 3805 3805 3805 0
186 20250508 172600 375051681 3805 3805 3805 3805 0
187 20250508 172500 375051681 3805 3805 3805 3805 0
188 20250508 172400 375051681 3805 3805 3805 3805 0
189 20250508 172300 375051681 3805 3805 3805 3805 0
190 20250508 172200 375051681 3805 3805 3805 3805 0
191 20250508 172100 375051681 3805 3805 3805 3805 0
192 20250508 172000 375051681 3805 3805 3805 3805 0
193 20250508 171900 375051681 3805 3805 3805 3805 0
194 20250508 171800 375051681 3805 3805 3805 3805 0
195 20250508 171700 375051681 3805 3805 3805 3805 0
196 20250508 171600 375051681 3805 3805 3805 3805 0
197 20250508 171500 375051681 3805 3805 3805 3805 0
198 20250508 171400 375051681 3805 3805 3805 3805 0
199 20250508 171300 375051681 3805 3805 3805 3805 0
200 20250508 171200 375051681 3805 3805 3805 3805 0
201 20250508 171100 375051681 3805 3805 3805 3805 0
202 20250508 171000 375051681 3805 3805 3805 3805 0
203 20250508 170900 375051681 3805 3805 3805 3805 0
204 20250508 170800 375051681 3805 3805 3805 3805 0
205 20250508 170700 375051681 3805 3805 3805 3805 0
206 20250508 170600 375051681 3805 3805 3805 3805 0
207 20250508 170500 375051681 3805 3805 3805 3805 0
208 20250508 170400 375051681 3805 3805 3805 3805 0
209 20250508 170300 375051681 3805 3805 3805 3805 0
210 20250508 170200 375051681 3805 3805 3805 3805 0
211 20250508 170100 375051681 3805 3805 3805 3805 0
212 20250508 170000 375051681 3805 3805 3805 3805 1932
213 20250508 165900 375051681 3805 3805 3805 3805 0
214 20250508 165800 375051681 3805 3805 3805 3805 0
215 20250508 165700 375051681 3805 3805 3805 3805 0
216 20250508 165600 375051681 3805 3805 3805 3805 0
217 20250508 165500 375051681 3805 3805 3805 3805 0
218 20250508 165400 375051681 3805 3805 3805 3805 0
219 20250508 165300 375051681 3805 3805 3805 3805 0
220 20250508 165200 375051681 3805 3805 3805 3805 0
221 20250508 165100 375051681 3805 3805 3805 3805 0
222 20250508 165000 375051681 3805 3805 3805 3805 0
223 20250508 164900 375051681 3805 3805 3805 3805 0
224 20250508 164800 375051681 3805 3805 3805 3805 0
225 20250508 164700 375051681 3805 3805 3805 3805 0
226 20250508 164600 375051681 3805 3805 3805 3805 0
227 20250508 164500 375051681 3805 3805 3805 3805 0
228 20250508 164400 375051681 3805 3805 3805 3805 0
229 20250508 164300 375051681 3805 3805 3805 3805 0
230 20250508 164200 375051681 3805 3805 3805 3805 0
231 20250508 164100 375051681 3805 3805 3805 3805 0
232 20250508 164000 375051681 3805 3805 3805 3805 0
233 20250508 163900 375051681 3805 3805 3805 3805 0
234 20250508 163800 375051681 3805 3805 3805 3805 0
235 20250508 163700 375051681 3805 3805 3805 3805 0
236 20250508 163600 375051681 3805 3805 3805 3805 0
237 20250508 163500 375051681 3805 3805 3805 3805 0
238 20250508 163400 375051681 3805 3805 3805 3805 0
239 20250508 163300 375051681 3805 3805 3805 3805 0
240 20250508 163200 375051681 3805 3805 3805 3805 0
241 20250508 163100 375051681 3805 3805 3805 3805 0
242 20250508 163000 375051681 3805 3805 3805 3805 1932
243 20250508 162900 375051681 3805 3805 3805 3805 0
244 20250508 162800 375051681 3805 3805 3805 3805 0
245 20250508 162700 375051681 3805 3805 3805 3805 0
246 20250508 162600 375051681 3805 3805 3805 3805 0
247 20250508 162500 375051681 3805 3805 3805 3805 0
248 20250508 162400 375051681 3805 3805 3805 3805 0
249 20250508 162300 375051681 3805 3805 3805 3805 0
250 20250508 162200 375051681 3805 3805 3805 3805 0
251 20250508 162100 375051681 3805 3805 3805 3805 0
252 20250508 162000 375051681 3805 3805 3805 3805 0
253 20250508 161900 375051681 3805 3805 3805 3805 0
254 20250508 161800 375051681 3805 3805 3805 3805 0
255 20250508 161700 375051681 3805 3805 3805 3805 0
256 20250508 161600 375051681 3805 3805 3805 3805 0
257 20250508 161500 375051681 3805 3805 3805 3805 0
258 20250508 161400 375051681 3805 3805 3805 3805 0
259 20250508 161300 375051681 3805 3805 3805 3805 0
260 20250508 161200 375051681 3805 3805 3805 3805 0
261 20250508 161100 375051681 3805 3805 3805 3805 0
262 20250508 161000 375051681 3805 3805 3805 3805 0
263 20250508 160900 375051681 3805 3805 3805 3805 0
264 20250508 160800 375051681 3805 3805 3805 3805 0
265 20250508 160700 375051681 3805 3805 3805 3805 0
266 20250508 160600 375051681 3805 3805 3805 3805 0
267 20250508 160500 375051681 3805 3805 3805 3805 0
268 20250508 160400 375051681 3805 3805 3805 3805 0
269 20250508 160300 375051681 3805 3805 3805 3805 0
270 20250508 160200 375051681 3805 3805 3805 3805 0
271 20250508 160100 375051681 3805 3805 3805 3805 0
272 20250508 160000 375051681 3805 3805 3805 3805 1932
273 20250508 155900 375051681 3805 3805 3805 3805 0
274 20250508 155800 375051681 3805 3805 3805 3805 0
275 20250508 155700 375051681 3805 3805 3805 3805 0
276 20250508 155600 375051681 3805 3805 3805 3805 0
277 20250508 155500 375051681 3805 3805 3805 3805 0
278 20250508 155400 375051681 3805 3805 3805 3805 0
279 20250508 155300 375051681 3805 3805 3805 3805 0
280 20250508 155200 375051681 3805 3805 3805 3805 0
281 20250508 155100 375051681 3805 3805 3805 3805 0
282 20250508 155000 375051681 3805 3805 3805 3805 0
283 20250508 154900 375051681 3805 3805 3805 3805 0
284 20250508 154800 375051681 3805 3805 3805 3805 0
285 20250508 154700 375051681 3805 3805 3805 3805 0
286 20250508 154600 375051681 3805 3805 3805 3805 0
287 20250508 154500 375051681 3805 3805 3805 3805 0
288 20250508 154400 375051681 3805 3805 3805 3805 0
289 20250508 154300 375051681 3805 3805 3805 3805 0
290 20250508 154200 375051681 3805 3805 3805 3805 0
291 20250508 154100 375051681 3805 3805 3805 3805 0
292 20250508 154000 375051681 3805 3805 3805 3805 0
293 20250508 153900 375051681 3805 3805 3805 3805 0
294 20250508 153800 375051681 3805 3805 3805 3805 0
295 20250508 153700 375051681 3805 3805 3805 3805 0
296 20250508 153600 375051681 3805 3805 3805 3805 0
297 20250508 153500 375051681 3805 3805 3805 3805 0
298 20250508 153400 375051681 3805 3805 3805 3805 0
299 20250508 153300 375051681 3805 3805 3805 3805 0
300 20250508 153200 375051681 3805 3805 3805 3805 0
301 20250508 153100 375051681 3805 3805 3805 3805 0
302 20250508 153000 375051681 3805 3805 3805 3805 3864
303 20250508 152900 367700421 3820 3820 3820 3820 0
304 20250508 152800 367700421 3820 3820 3820 3820 0
305 20250508 152700 367700421 3820 3820 3820 3820 0
306 20250508 152600 367700421 3820 3820 3820 3820 0
307 20250508 152500 367700421 3820 3820 3820 3820 0
308 20250508 152400 367700421 3820 3820 3820 3820 0
309 20250508 152300 367700421 3820 3820 3820 3820 0
310 20250508 152200 367700421 3820 3820 3820 3820 0
311 20250508 152100 367700421 3820 3820 3820 3820 0
312 20250508 152000 367700421 3820 3820 3820 3820 0
313 20250508 151900 367700421 3820 3805 3820 3805 762
314 20250508 151800 364799786 3805 3810 3810 3805 67
315 20250508 151700 364544796 3805 3805 3810 3805 175
316 20250508 151600 363878916 3805 3810 3810 3805 1421
317 20250508 151500 358472006 3805 3810 3810 3805 113
318 20250508 151400 358041746 3800 3805 3810 3800 103
319 20250508 151300 357650056 3805 3810 3810 3805 3919
320 20250508 151200 342731251 3815 3815 3815 3815 0
321 20250508 151100 342731251 3815 3810 3815 3810 948
322 20250508 151000 339119361 3815 3815 3815 3815 0
323 20250508 150900 339119361 3815 3815 3815 3815 0
324 20250508 150800 339119361 3815 3810 3815 3810 542
325 20250508 150700 337054331 3810 3810 3810 3810 500
326 20250508 150600 335149331 3815 3815 3815 3815 0
327 20250508 150500 335149331 3815 3815 3815 3815 0
328 20250508 150400 335149331 3815 3815 3815 3815 0
329 20250508 150300 335149331 3815 3810 3815 3810 111
330 20250508 150200 334726171 3810 3815 3815 3810 127
331 20250508 150100 334242051 3815 3815 3815 3815 0
332 20250508 150000 334242051 3815 3815 3815 3815 90
333 20250508 145900 333898701 3815 3815 3815 3815 0
334 20250508 145800 333898701 3815 3815 3815 3815 120
335 20250508 145700 333440901 3815 3815 3815 3815 36
336 20250508 145600 333303561 3815 3810 3815 3810 714
337 20250508 145500 330583146 3810 3810 3810 3810 301
338 20250508 145400 329436336 3815 3820 3820 3815 1253
339 20250508 145300 324656091 3820 3820 3820 3820 10
340 20250508 145200 324617891 3820 3820 3820 3820 4
341 20250508 145100 324602611 3820 3820 3820 3820 50
342 20250508 145000 324411611 3820 3820 3820 3820 1500
343 20250508 144900 318681611 3820 3820 3820 3820 0
344 20250508 144800 318681611 3820 3820 3820 3820 10
345 20250508 144700 318643411 3820 3820 3820 3820 0
346 20250508 144600 318643411 3820 3820 3820 3820 5
347 20250508 144500 318624311 3820 3820 3820 3820 0
348 20250508 144400 318624311 3820 3820 3820 3820 4
349 20250508 144300 318609031 3820 3820 3820 3820 1
350 20250508 144200 318605211 3820 3820 3820 3820 2
351 20250508 144100 318597571 3820 3820 3820 3820 0
352 20250508 144000 318597571 3820 3820 3820 3820 2
353 20250508 143900 318589931 3815 3815 3815 3815 0
354 20250508 143800 318589931 3815 3815 3815 3815 0
355 20250508 143700 318589931 3815 3815 3815 3815 0
356 20250508 143600 318589931 3815 3815 3815 3815 0
357 20250508 143500 318589931 3815 3815 3815 3815 1
358 20250508 143400 318586116 3815 3815 3815 3815 0
359 20250508 143300 318586116 3815 3820 3820 3815 138
360 20250508 143200 318059611 3820 3820 3820 3820 0
361 20250508 143100 318059611 3820 3820 3820 3820 0
362 20250508 143000 318059611 3820 3820 3820 3820 1
363 20250508 142900 318055791 3820 3820 3820 3820 120
364 20250508 142800 317597391 3820 3820 3820 3820 1
365 20250508 142700 317593571 3820 3820 3820 3820 0
366 20250508 142600 317593571 3820 3820 3820 3820 2
367 20250508 142500 317585931 3815 3815 3815 3815 0
368 20250508 142400 317585931 3815 3815 3815 3815 0
369 20250508 142300 317585931 3815 3815 3815 3815 380
370 20250508 142200 316136231 3815 3815 3815 3815 0
371 20250508 142100 316136231 3815 3815 3815 3815 110
372 20250508 142000 315716581 3815 3815 3815 3815 0
373 20250508 141900 315716581 3815 3815 3815 3815 0
374 20250508 141800 315716581 3815 3810 3815 3810 63
375 20250508 141700 315476501 3820 3815 3820 3810 592
376 20250508 141600 313219471 3820 3820 3820 3820 0
377 20250508 141500 313219471 3820 3820 3820 3820 13
378 20250508 141400 313169811 3820 3820 3820 3820 2
379 20250508 141300 313162171 3815 3815 3815 3815 0
380 20250508 141200 313162171 3815 3815 3815 3815 26
381 20250508 141100 313062981 3815 3815 3815 3815 2757
382 20250508 141000 302545026 3820 3820 3820 3820 2000
383 20250508 140900 294905026 3820 3820 3820 3820 0
384 20250508 140800 294905026 3820 3820 3820 3820 0
385 20250508 140700 294905026 3820 3820 3820 3820 0
386 20250508 140600 294905026 3820 3820 3820 3820 0
387 20250508 140500 294905026 3820 3820 3820 3820 2
388 20250508 140400 294897386 3815 3815 3815 3815 30
389 20250508 140300 294782936 3820 3815 3820 3815 44
390 20250508 140200 294615071 3820 3820 3820 3820 0
391 20250508 140100 294615071 3820 3815 3820 3815 1990
392 20250508 140000 287023211 3820 3820 3820 3820 0
393 20250508 135900 287023211 3820 3820 3820 3820 0
394 20250508 135800 287023211 3820 3820 3820 3820 0
395 20250508 135700 287023211 3820 3820 3820 3820 0
396 20250508 135600 287023211 3820 3820 3820 3820 2
397 20250508 135500 287015571 3815 3815 3815 3815 250
398 20250508 135400 286061821 3820 3820 3820 3820 0
399 20250508 135300 286061821 3820 3820 3820 3820 0
400 20250508 135200 286061821 3820 3820 3820 3820 0
401 20250508 135100 286061821 3820 3820 3820 3820 7
402 20250508 135000 286035081 3820 3820 3820 3820 358
403 20250508 134900 284667521 3820 3820 3820 3820 0
404 20250508 134800 284667521 3820 3820 3820 3820 251
405 20250508 134700 283708701 3820 3820 3820 3820 250
406 20250508 134600 282753701 3820 3820 3820 3820 0
407 20250508 134500 282753701 3820 3820 3820 3820 499
408 20250508 134400 280847521 3820 3820 3820 3820 1
409 20250508 134300 280843701 3825 3825 3825 3825 0
410 20250508 134200 280843701 3825 3825 3825 3825 0
411 20250508 134100 280843701 3825 3825 3825 3825 0
412 20250508 134000 280843701 3825 3825 3825 3825 1
413 20250508 133900 280839876 3825 3825 3825 3825 0
414 20250508 133800 280839876 3825 3825 3825 3825 250
415 20250508 133700 279883626 3825 3825 3825 3825 1
416 20250508 133600 279879801 3820 3820 3820 3815 3747
417 20250508 133500 265572741 3825 3825 3825 3825 0
418 20250508 133400 265572741 3825 3825 3825 3825 0
419 20250508 133300 265572741 3825 3825 3825 3825 0
420 20250508 133200 265572741 3825 3825 3825 3825 0
421 20250508 133100 265572741 3825 3825 3825 3825 200
422 20250508 133000 264807741 3825 3825 3825 3825 27
423 20250508 132900 264704466 3825 3825 3825 3825 0
424 20250508 132800 264704466 3825 3825 3825 3825 0
425 20250508 132700 264704466 3825 3825 3825 3825 8
426 20250508 132600 264673866 3820 3820 3820 3820 0
427 20250508 132500 264673866 3820 3820 3820 3820 0
428 20250508 132400 264673866 3820 3820 3820 3820 0
429 20250508 132300 264673866 3820 3820 3820 3820 40
430 20250508 132200 264521066 3820 3820 3820 3820 255
431 20250508 132100 263546966 3820 3820 3820 3820 491
432 20250508 132000 261671346 3825 3825 3825 3825 0
433 20250508 131900 261671346 3825 3825 3825 3825 0
434 20250508 131800 261671346 3825 3825 3825 3825 0
435 20250508 131700 261671346 3825 3825 3825 3825 0
436 20250508 131600 261671346 3825 3825 3825 3825 0
437 20250508 131500 261671346 3825 3825 3825 3825 0
438 20250508 131400 261671346 3825 3825 3825 3825 5
439 20250508 131300 261652221 3825 3825 3825 3825 1
440 20250508 131200 261648396 3825 3825 3825 3825 0
441 20250508 131100 261648396 3825 3825 3825 3825 10
442 20250508 131000 261610146 3825 3825 3825 3825 19
443 20250508 130900 261537471 3825 3825 3825 3825 0
444 20250508 130800 261537471 3825 3825 3825 3825 100
445 20250508 130700 261154971 3825 3825 3825 3825 0
446 20250508 130600 261154971 3825 3825 3825 3825 127
447 20250508 130500 260669196 3825 3825 3825 3825 0
448 20250508 130400 260669196 3825 3825 3825 3825 1
449 20250508 130300 260665371 3825 3825 3825 3825 54
450 20250508 130200 260458821 3825 3825 3825 3825 502
451 20250508 130100 258538671 3825 3825 3825 3825 217
452 20250508 130000 257708646 3825 3825 3825 3825 0
453 20250508 125900 257708646 3825 3825 3825 3825 0
454 20250508 125800 257708646 3825 3825 3825 3825 128
455 20250508 125700 257219046 3825 3825 3825 3825 0
456 20250508 125600 257219046 3825 3825 3825 3825 0
457 20250508 125500 257219046 3825 3825 3825 3825 226
458 20250508 125400 256354596 3820 3820 3820 3820 0
459 20250508 125300 256354596 3820 3820 3820 3820 0
460 20250508 125200 256354596 3820 3820 3820 3820 0
461 20250508 125100 256354596 3820 3820 3820 3820 0
462 20250508 125000 256354596 3820 3820 3820 3820 0
463 20250508 124900 256354596 3820 3820 3820 3820 0
464 20250508 124800 256354596 3820 3825 3825 3820 30
465 20250508 124700 256239946 3820 3820 3820 3820 0
466 20250508 124600 256239946 3820 3820 3820 3820 0
467 20250508 124500 256239946 3820 3820 3820 3820 15
468 20250508 124400 256182646 3820 3820 3820 3820 80
469 20250508 124300 255877046 3835 3835 3835 3835 0
470 20250508 124200 255877046 3835 3835 3835 3835 0
471 20250508 124100 255877046 3835 3835 3835 3835 0
472 20250508 124000 255877046 3835 3835 3835 3835 0
473 20250508 123900 255877046 3835 3835 3835 3835 0
474 20250508 123800 255877046 3835 3835 3835 3835 25
475 20250508 123700 255781171 3835 3835 3835 3835 10
476 20250508 123600 255742821 3835 3835 3835 3835 0
477 20250508 123500 255742821 3835 3835 3835 3835 50
478 20250508 123400 255551071 3820 3815 3820 3815 1143
479 20250508 123300 251189746 3815 3815 3815 3815 0
480 20250508 123200 251189746 3815 3815 3815 3815 100
481 20250508 123100 250808246 3815 3815 3815 3815 15
482 20250508 123000 250751021 3815 3815 3815 3810 619
483 20250508 122900 248392161 3820 3820 3820 3820 1
484 20250508 122800 248388341 3820 3815 3820 3815 2
485 20250508 122700 248380706 3815 3815 3815 3815 0
486 20250508 122600 248380706 3815 3820 3820 3815 2767
487 20250508 122500 237824351 3820 3820 3820 3820 0
488 20250508 122400 237824351 3820 3820 3820 3820 0
489 20250508 122300 237824351 3820 3820 3820 3820 0
490 20250508 122200 237824351 3820 3820 3820 3820 0
491 20250508 122100 237824351 3820 3825 3825 3820 1984
492 20250508 122000 230245466 3825 3830 3830 3825 332
493 20250508 121900 228975426 3830 3830 3830 3830 3
494 20250508 121800 228963936 3830 3830 3830 3830 20
495 20250508 121700 228887336 3830 3830 3830 3830 2
496 20250508 121600 228879676 3825 3830 3830 3825 300
497 20250508 121500 227732161 3835 3835 3835 3835 0
498 20250508 121400 227732161 3835 3835 3835 3835 0
499 20250508 121300 227732161 3835 3835 3835 3835 20
500 20250508 121200 227655461 3835 3835 3835 3835 0
501 20250508 121100 227655461 3835 3835 3835 3835 220
502 20250508 121000 226811761 3835 3835 3835 3835 0
503 20250508 120900 226811761 3835 3835 3835 3835 92
504 20250508 120800 226458941 3835 3835 3835 3835 0
505 20250508 120700 226458941 3835 3825 3835 3825 2
506 20250508 120600 226451281 3830 3830 3830 3830 227
507 20250508 120500 225581871 3825 3825 3825 3825 0
508 20250508 120400 225581871 3825 3825 3825 3825 0
509 20250508 120300 225581871 3825 3825 3825 3825 0
510 20250508 120200 225581871 3825 3825 3825 3825 344
511 20250508 120100 224266071 3825 3825 3825 3825 0
512 20250508 120000 224266071 3825 3825 3825 3825 14
513 20250508 115900 224212521 3825 3825 3825 3825 25
514 20250508 115800 224116896 3820 3820 3820 3820 700
515 20250508 115700 221442896 3820 3820 3820 3820 0
516 20250508 115600 221442896 3820 3820 3820 3820 0
517 20250508 115500 221442896 3820 3820 3820 3820 1
518 20250508 115400 221439076 3820 3820 3820 3820 0
519 20250508 115300 221439076 3820 3820 3820 3820 125
520 20250508 115200 220961576 3825 3825 3825 3825 0
521 20250508 115100 220961576 3825 3825 3825 3825 11
522 20250508 115000 220919501 3825 3825 3825 3825 5
523 20250508 114900 220900376 3825 3825 3825 3825 45
524 20250508 114800 220728251 3825 3825 3825 3825 68
525 20250508 114700 220468151 3825 3825 3825 3825 200
526 20250508 114600 219703151 3825 3825 3825 3825 0
527 20250508 114500 219703151 3825 3825 3825 3825 0
528 20250508 114400 219703151 3825 3825 3825 3825 0
529 20250508 114300 219703151 3825 3825 3825 3825 0
530 20250508 114200 219703151 3825 3825 3825 3825 0
531 20250508 114100 219703151 3825 3825 3825 3825 0
532 20250508 114000 219703151 3825 3825 3825 3825 1
533 20250508 113900 219699326 3830 3830 3830 3830 50
534 20250508 113800 219507826 3830 3830 3830 3830 50
535 20250508 113700 219316326 3830 3830 3830 3830 50
536 20250508 113600 219124826 3830 3830 3830 3830 2
537 20250508 113500 219117166 3830 3830 3830 3830 0
538 20250508 113400 219117166 3830 3825 3830 3825 4
539 20250508 113300 219101851 3825 3825 3825 3825 0
540 20250508 113200 219101851 3825 3825 3825 3825 0
541 20250508 113100 219101851 3825 3825 3825 3825 0
542 20250508 113000 219101851 3825 3825 3825 3825 770
543 20250508 112900 216156601 3825 3825 3825 3825 84
544 20250508 112800 215835301 3830 3830 3830 3830 2
545 20250508 112700 215827641 3825 3825 3825 3825 6
546 20250508 112600 215804691 3830 3830 3830 3830 0
547 20250508 112500 215804691 3830 3830 3830 3830 100
548 20250508 112400 215421691 3830 3830 3830 3830 13
549 20250508 112300 215371901 3830 3830 3830 3830 510
550 20250508 112200 213418601 3825 3825 3825 3825 500
551 20250508 112100 211506101 3830 3830 3830 3830 204
552 20250508 112000 210724781 3830 3830 3830 3830 0
553 20250508 111900 210724781 3830 3830 3830 3830 2
554 20250508 111800 210717121 3825 3825 3825 3825 400
555 20250508 111700 209187121 3825 3825 3825 3825 0
556 20250508 111600 209187121 3825 3830 3830 3825 142
557 20250508 111500 208643266 3830 3830 3830 3830 0
558 20250508 111400 208643266 3830 3830 3830 3830 10
559 20250508 111300 208604966 3825 3825 3825 3825 0
560 20250508 111200 208604966 3825 3825 3825 3825 0
561 20250508 111100 208604966 3825 3825 3825 3825 0
562 20250508 111000 208604966 3825 3825 3825 3825 0
563 20250508 110900 208604966 3825 3825 3825 3825 1756
564 20250508 110800 201888266 3825 3825 3825 3825 0
565 20250508 110700 201888266 3825 3825 3825 3825 1
566 20250508 110600 201884441 3825 3825 3825 3825 367
567 20250508 110500 200480666 3825 3825 3825 3825 2
568 20250508 110400 200473016 3820 3820 3830 3815 8262
569 20250508 110300 168927766 3820 3820 3820 3820 0
570 20250508 110200 168927766 3820 3820 3820 3820 50
571 20250508 110100 168736766 3830 3830 3830 3830 0
572 20250508 110000 168736766 3830 3825 3830 3825 2
573 20250508 105900 168729111 3820 3820 3820 3820 1323
574 20250508 105800 163675251 3825 3825 3825 3825 0
575 20250508 105700 163675251 3825 3825 3825 3825 0
576 20250508 105600 163675251 3825 3825 3825 3825 0
577 20250508 105500 163675251 3825 3830 3830 3825 787
578 20250508 105400 160664936 3830 3830 3830 3830 2
579 20250508 105300 160657276 3825 3830 3830 3825 211
580 20250508 105200 159850196 3825 3830 3830 3825 1260
581 20250508 105100 155029396 3835 3835 3835 3835 6
582 20250508 105000 155006386 3835 3835 3835 3835 0
583 20250508 104900 155006386 3835 3835 3835 3835 0
584 20250508 104800 155006386 3835 3825 3835 3825 2
585 20250508 104700 154998726 3835 3835 3835 3835 0
586 20250508 104600 154998726 3835 3820 3835 3820 524
587 20250508 104500 152997026 3830 3830 3830 3830 0
588 20250508 104400 152997026 3830 3825 3830 3820 577
589 20250508 104300 150790591 3830 3830 3830 3830 30
590 20250508 104200 150675691 3830 3825 3830 3825 1638
591 20250508 104100 144410326 3835 3835 3835 3835 1
592 20250508 104000 144406491 3835 3835 3835 3835 0
593 20250508 103900 144406491 3835 3835 3835 3835 0
594 20250508 103800 144406491 3835 3825 3835 3825 2
595 20250508 103700 144398831 3825 3830 3830 3825 1274
596 20250508 103600 139524526 3830 3830 3830 3830 1049
597 20250508 103500 135506856 3830 3830 3830 3825 1683
598 20250508 103400 129068876 3830 3840 3840 3830 5586
599 20250508 103300 107655056 3845 3845 3845 3845 0
600 20250508 103200 107655056 3845 3845 3845 3845 0
601 20250508 103100 107655056 3845 3845 3845 3845 0
602 20250508 103000 107655056 3845 3845 3845 3845 1
603 20250508 102900 107651211 3845 3845 3845 3845 11
604 20250508 102800 107608916 3845 3845 3845 3845 0
605 20250508 102700 107608916 3845 3845 3845 3845 1
606 20250508 102600 107605071 3850 3850 3850 3850 0
607 20250508 102500 107605071 3850 3850 3850 3850 0
608 20250508 102400 107605071 3850 3850 3850 3850 2
609 20250508 102300 107597371 3835 3840 3840 3835 195
610 20250508 102200 106848811 3845 3845 3845 3845 2
611 20250508 102100 106841121 3850 3850 3850 3850 45
612 20250508 102000 106667871 3850 3850 3850 3850 0
613 20250508 101900 106667871 3850 3850 3850 3850 5
614 20250508 101800 106648621 3850 3850 3850 3850 0
615 20250508 101700 106648621 3850 3850 3850 3850 0
616 20250508 101600 106648621 3850 3850 3850 3850 0
617 20250508 101500 106648621 3850 3850 3850 3850 0
618 20250508 101400 106648621 3850 3850 3850 3850 5
619 20250508 101300 106629371 3850 3850 3850 3850 1
620 20250508 101200 106625521 3835 3840 3840 3835 22
621 20250508 101100 106541146 3850 3850 3850 3850 0
622 20250508 101000 106541146 3850 3850 3850 3850 2
623 20250508 100900 106533446 3840 3840 3840 3840 1
624 20250508 100800 106529606 3845 3850 3850 3845 2
625 20250508 100700 106521911 3845 3850 3850 3845 364
626 20250508 100600 105122206 3850 3850 3850 3850 0
627 20250508 100500 105122206 3850 3850 3850 3850 102
628 20250508 100400 104729506 3850 3840 3850 3840 3
629 20250508 100300 104717976 3850 3850 3850 3840 1947
630 20250508 100200 97238611 3855 3855 3855 3855 0
631 20250508 100100 97238611 3855 3855 3855 3855 50
632 20250508 100000 97045861 3855 3855 3855 3855 486
633 20250508 095900 95172331 3852 3855 3855 3852 2
634 20250508 095800 95164624 3850 3850 3850 3850 0
635 20250508 095700 95164624 3850 3850 3850 3850 0
636 20250508 095600 95164624 3850 3852 3852 3850 22
637 20250508 095500 95079922 3855 3855 3855 3855 0
638 20250508 095400 95079922 3855 3852 3855 3852 104
639 20250508 095300 94679005 3855 3855 3855 3855 1
640 20250508 095200 94675150 3850 3850 3850 3850 0
641 20250508 095100 94675150 3850 3850 3850 3850 0
642 20250508 095000 94675150 3850 3850 3850 3850 0
643 20250508 094900 94675150 3850 3850 3850 3850 188
644 20250508 094800 93951350 3850 3850 3850 3850 0
645 20250508 094700 93951350 3850 3850 3850 3850 0
646 20250508 094600 93951350 3850 3850 3850 3850 0
647 20250508 094500 93951350 3850 3855 3855 3850 10
648 20250508 094400 93912825 3855 3855 3855 3855 4
649 20250508 094300 93897405 3855 3855 3855 3855 112
650 20250508 094200 93465645 3855 3855 3855 3855 0
651 20250508 094100 93465645 3855 3855 3855 3855 201
652 20250508 094000 92690790 3850 3855 3855 3850 11
653 20250508 093900 92648435 3845 3845 3845 3845 0
654 20250508 093800 92648435 3845 3845 3845 3845 25
655 20250508 093700 92552310 3855 3855 3855 3855 0
656 20250508 093600 92552310 3855 3855 3855 3855 1
657 20250508 093500 92548455 3840 3845 3845 3840 7282
658 20250508 093400 64584095 3845 3845 3855 3845 39
659 20250508 093300 64434130 3855 3855 3855 3855 90
660 20250508 093200 64087180 3855 3855 3855 3855 106
661 20250508 093100 63678550 3855 3855 3855 3855 1
662 20250508 093000 63674695 3855 3850 3855 3845 14
663 20250508 092900 63620790 3855 3855 3855 3855 1
664 20250508 092800 63616935 3850 3850 3850 3850 29
665 20250508 092700 63505285 3855 3855 3855 3855 10
666 20250508 092600 63466735 3855 3855 3855 3855 0
667 20250508 092500 63466735 3855 3855 3855 3855 0
668 20250508 092400 63466735 3855 3855 3855 3855 0
669 20250508 092300 63466735 3855 3855 3855 3855 0
670 20250508 092200 63466735 3855 3855 3855 3855 31
671 20250508 092100 63347230 3855 3845 3855 3845 2
672 20250508 092000 63339530 3845 3845 3845 3845 42
673 20250508 091900 63178040 3855 3855 3855 3855 131
674 20250508 091800 62673035 3850 3850 3850 3850 20
675 20250508 091700 62596035 3850 3850 3850 3850 75
676 20250508 091600 62307285 3850 3850 3850 3850 205
677 20250508 091500 61518035 3860 3860 3860 3860 5
678 20250508 091400 61498735 3860 3860 3860 3860 51
679 20250508 091300 61301875 3860 3860 3860 3860 0
680 20250508 091200 61301875 3860 3860 3860 3860 1
681 20250508 091100 61298015 3860 3860 3860 3860 9
682 20250508 091000 61263275 3865 3865 3865 3865 0
683 20250508 090900 61263275 3865 3845 3865 3845 104
684 20250508 090800 60863335 3865 3865 3865 3865 258
685 20250508 090700 59866165 3865 3865 3865 3865 10
686 20250508 090600 59827515 3865 3835 3870 3835 1808
687 20250508 090500 52864045 3835 3840 3855 3835 1271
688 20250508 090400 47985655 3855 3855 3855 3855 32
689 20250508 090300 47862295 3855 3855 3855 3855 880
690 20250508 090200 44469895 3830 3845 3855 3825 5859
691 20250508 090100 21937820 3820 3850 3850 3820 1534
692 20250508 090000 16066955 3835 3820 3855 3820 4153