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

693
222980/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,693 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203100,56048890,3675,3675,3675,3675,310
20250508,203000,56048890,3675,3675,3675,3675,0
20250508,202900,56048890,3675,3675,3675,3675,0
20250508,202800,56048890,3675,3675,3675,3675,0
20250508,202700,56048890,3675,3675,3675,3675,0
20250508,202600,56048890,3675,3675,3675,3675,0
20250508,202500,56048890,3675,3675,3675,3675,0
20250508,202400,56048890,3675,3675,3675,3675,0
20250508,202300,56048890,3675,3675,3675,3675,0
20250508,202200,56048890,3675,3675,3675,3675,0
20250508,202100,56048890,3675,3675,3675,3675,0
20250508,202000,56048890,3675,3675,3675,3675,0
20250508,201900,56048890,3675,3675,3675,3675,0
20250508,201800,56048890,3675,3675,3675,3675,0
20250508,201700,56048890,3675,3675,3675,3675,0
20250508,201600,56048890,3675,3675,3675,3675,0
20250508,201500,56048890,3675,3675,3675,3675,0
20250508,201400,56048890,3675,3675,3675,3675,0
20250508,201300,56048890,3675,3675,3675,3675,0
20250508,201200,56048890,3675,3675,3675,3675,0
20250508,201100,56048890,3675,3675,3675,3675,0
20250508,201000,56048890,3675,3675,3675,3675,0
20250508,200900,56048890,3675,3675,3675,3675,0
20250508,200800,56048890,3675,3675,3675,3675,0
20250508,200700,56048890,3675,3675,3675,3675,0
20250508,200600,56048890,3675,3675,3675,3675,0
20250508,200500,56048890,3675,3675,3675,3675,0
20250508,200400,56048890,3675,3675,3675,3675,0
20250508,200300,56048890,3675,3675,3675,3675,0
20250508,200200,56048890,3675,3675,3675,3675,0
20250508,200100,56048890,3675,3675,3675,3675,310
20250508,200000,56048890,3675,3675,3675,3675,0
20250508,195900,56048890,3675,3675,3675,3675,0
20250508,195800,56048890,3675,3675,3675,3675,0
20250508,195700,56048890,3675,3675,3675,3675,0
20250508,195600,56048890,3675,3675,3675,3675,0
20250508,195500,56048890,3675,3675,3675,3675,0
20250508,195400,56048890,3675,3675,3675,3675,0
20250508,195300,56048890,3675,3675,3675,3675,0
20250508,195200,56048890,3675,3675,3675,3675,0
20250508,195100,56048890,3675,3675,3675,3675,0
20250508,195000,56048890,3675,3675,3675,3675,0
20250508,194900,56048890,3675,3675,3675,3675,0
20250508,194800,56048890,3675,3675,3675,3675,0
20250508,194700,56048890,3675,3675,3675,3675,0
20250508,194600,56048890,3675,3675,3675,3675,0
20250508,194500,56048890,3675,3675,3675,3675,0
20250508,194400,56048890,3675,3675,3675,3675,0
20250508,194300,56048890,3675,3675,3675,3675,0
20250508,194200,56048890,3675,3675,3675,3675,0
20250508,194100,56048890,3675,3675,3675,3675,0
20250508,194000,56048890,3675,3675,3675,3675,0
20250508,193900,56048890,3675,3675,3675,3675,0
20250508,193800,56048890,3675,3675,3675,3675,0
20250508,193700,56048890,3675,3675,3675,3675,0
20250508,193600,56048890,3675,3675,3675,3675,0
20250508,193500,56048890,3675,3675,3675,3675,0
20250508,193400,56048890,3675,3675,3675,3675,0
20250508,193300,56048890,3675,3675,3675,3675,0
20250508,193200,56048890,3675,3675,3675,3675,0
20250508,193100,56048890,3675,3675,3675,3675,310
20250508,193000,56048890,3675,3675,3675,3675,0
20250508,192900,56048890,3675,3675,3675,3675,0
20250508,192800,56048890,3675,3675,3675,3675,0
20250508,192700,56048890,3675,3675,3675,3675,0
20250508,192600,56048890,3675,3675,3675,3675,0
20250508,192500,56048890,3675,3675,3675,3675,0
20250508,192400,56048890,3675,3675,3675,3675,0
20250508,192300,56048890,3675,3675,3675,3675,0
20250508,192200,56048890,3675,3675,3675,3675,0
20250508,192100,56048890,3675,3675,3675,3675,0
20250508,192000,56048890,3675,3675,3675,3675,0
20250508,191900,56048890,3675,3675,3675,3675,0
20250508,191800,56048890,3675,3675,3675,3675,0
20250508,191700,56048890,3675,3675,3675,3675,0
20250508,191600,56048890,3675,3675,3675,3675,0
20250508,191500,56048890,3675,3675,3675,3675,0
20250508,191400,56048890,3675,3675,3675,3675,0
20250508,191300,56048890,3675,3675,3675,3675,0
20250508,191200,56048890,3675,3675,3675,3675,0
20250508,191100,56048890,3675,3675,3675,3675,0
20250508,191000,56048890,3675,3675,3675,3675,0
20250508,190900,56048890,3675,3675,3675,3675,0
20250508,190800,56048890,3675,3675,3675,3675,0
20250508,190700,56048890,3675,3675,3675,3675,0
20250508,190600,56048890,3675,3675,3675,3675,0
20250508,190500,56048890,3675,3675,3675,3675,0
20250508,190400,56048890,3675,3675,3675,3675,0
20250508,190300,56048890,3675,3675,3675,3675,0
20250508,190200,56048890,3675,3675,3675,3675,0
20250508,190100,56048890,3675,3675,3675,3675,310
20250508,190000,56048890,3675,3675,3675,3675,0
20250508,185900,56048890,3675,3675,3675,3675,0
20250508,185800,56048890,3675,3675,3675,3675,0
20250508,185700,56048890,3675,3675,3675,3675,0
20250508,185600,56048890,3675,3675,3675,3675,0
20250508,185500,56048890,3675,3675,3675,3675,0
20250508,185400,56048890,3675,3675,3675,3675,0
20250508,185300,56048890,3675,3675,3675,3675,0
20250508,185200,56048890,3675,3675,3675,3675,0
20250508,185100,56048890,3675,3675,3675,3675,0
20250508,185000,56048890,3675,3675,3675,3675,0
20250508,184900,56048890,3675,3675,3675,3675,0
20250508,184800,56048890,3675,3675,3675,3675,0
20250508,184700,56048890,3675,3675,3675,3675,0
20250508,184600,56048890,3675,3675,3675,3675,0
20250508,184500,56048890,3675,3675,3675,3675,0
20250508,184400,56048890,3675,3675,3675,3675,0
20250508,184300,56048890,3675,3675,3675,3675,0
20250508,184200,56048890,3675,3675,3675,3675,0
20250508,184100,56048890,3675,3675,3675,3675,0
20250508,184000,56048890,3675,3675,3675,3675,0
20250508,183900,56048890,3675,3675,3675,3675,0
20250508,183800,56048890,3675,3675,3675,3675,0
20250508,183700,56048890,3675,3675,3675,3675,0
20250508,183600,56048890,3675,3675,3675,3675,0
20250508,183500,56048890,3675,3675,3675,3675,0
20250508,183400,56048890,3675,3675,3675,3675,0
20250508,183300,56048890,3675,3675,3675,3675,0
20250508,183200,56048890,3675,3675,3675,3675,0
20250508,183100,56048890,3675,3675,3675,3675,310
20250508,183000,56048890,3675,3675,3675,3675,0
20250508,182900,56048890,3675,3675,3675,3675,0
20250508,182800,56048890,3675,3675,3675,3675,0
20250508,182700,56048890,3675,3675,3675,3675,0
20250508,182600,56048890,3675,3675,3675,3675,0
20250508,182500,56048890,3675,3675,3675,3675,0
20250508,182400,56048890,3675,3675,3675,3675,0
20250508,182300,56048890,3675,3675,3675,3675,0
20250508,182200,56048890,3675,3675,3675,3675,0
20250508,182100,56048890,3675,3675,3675,3675,0
20250508,182000,56048890,3675,3675,3675,3675,0
20250508,181900,56048890,3675,3675,3675,3675,0
20250508,181800,56048890,3675,3675,3675,3675,0
20250508,181700,56048890,3675,3675,3675,3675,0
20250508,181600,56048890,3675,3675,3675,3675,0
20250508,181500,56048890,3675,3675,3675,3675,0
20250508,181400,56048890,3675,3675,3675,3675,0
20250508,181300,56048890,3675,3675,3675,3675,0
20250508,181200,56048890,3675,3675,3675,3675,0
20250508,181100,56048890,3675,3675,3675,3675,0
20250508,181000,56048890,3675,3675,3675,3675,0
20250508,180900,56048890,3675,3675,3675,3675,0
20250508,180800,56048890,3675,3675,3675,3675,0
20250508,180700,56048890,3675,3675,3675,3675,0
20250508,180600,56048890,3675,3675,3675,3675,0
20250508,180500,56048890,3675,3675,3675,3675,0
20250508,180400,56048890,3675,3675,3675,3675,0
20250508,180300,56048890,3675,3675,3675,3675,0
20250508,180200,56048890,3675,3675,3675,3675,0
20250508,180100,56048890,3675,3675,3675,3675,310
20250508,180000,56048890,3675,3675,3675,3675,0
20250508,175900,56048890,3675,3675,3675,3675,0
20250508,175800,56048890,3675,3675,3675,3675,0
20250508,175700,56048890,3675,3675,3675,3675,0
20250508,175600,56048890,3675,3675,3675,3675,0
20250508,175500,56048890,3675,3675,3675,3675,0
20250508,175400,56048890,3675,3675,3675,3675,0
20250508,175300,56048890,3675,3675,3675,3675,0
20250508,175200,56048890,3675,3675,3675,3675,0
20250508,175100,56048890,3675,3675,3675,3675,0
20250508,175000,56048890,3675,3675,3675,3675,0
20250508,174900,56048890,3675,3675,3675,3675,0
20250508,174800,56048890,3675,3675,3675,3675,0
20250508,174700,56048890,3675,3675,3675,3675,0
20250508,174600,56048890,3675,3675,3675,3675,0
20250508,174500,56048890,3675,3675,3675,3675,0
20250508,174400,56048890,3675,3675,3675,3675,0
20250508,174300,56048890,3675,3675,3675,3675,0
20250508,174200,56048890,3675,3675,3675,3675,0
20250508,174100,56048890,3675,3675,3675,3675,0
20250508,174000,56048890,3675,3675,3675,3675,0
20250508,173900,56048890,3675,3675,3675,3675,0
20250508,173800,56048890,3675,3675,3675,3675,0
20250508,173700,56048890,3675,3675,3675,3675,0
20250508,173600,56048890,3675,3675,3675,3675,0
20250508,173500,56048890,3675,3675,3675,3675,0
20250508,173400,56048890,3675,3675,3675,3675,0
20250508,173300,56048890,3675,3675,3675,3675,0
20250508,173200,56048890,3675,3675,3675,3675,0
20250508,173100,56048890,3675,3675,3675,3675,310
20250508,173000,56048890,3675,3675,3675,3675,0
20250508,172900,56048890,3675,3675,3675,3675,0
20250508,172800,56048890,3675,3675,3675,3675,0
20250508,172700,56048890,3675,3675,3675,3675,0
20250508,172600,56048890,3675,3675,3675,3675,0
20250508,172500,56048890,3675,3675,3675,3675,0
20250508,172400,56048890,3675,3675,3675,3675,0
20250508,172300,56048890,3675,3675,3675,3675,0
20250508,172200,56048890,3675,3675,3675,3675,0
20250508,172100,56048890,3675,3675,3675,3675,0
20250508,172000,56048890,3675,3675,3675,3675,0
20250508,171900,56048890,3675,3675,3675,3675,0
20250508,171800,56048890,3675,3675,3675,3675,0
20250508,171700,56048890,3675,3675,3675,3675,0
20250508,171600,56048890,3675,3675,3675,3675,0
20250508,171500,56048890,3675,3675,3675,3675,0
20250508,171400,56048890,3675,3675,3675,3675,0
20250508,171300,56048890,3675,3675,3675,3675,0
20250508,171200,56048890,3675,3675,3675,3675,0
20250508,171100,56048890,3675,3675,3675,3675,0
20250508,171000,56048890,3675,3675,3675,3675,0
20250508,170900,56048890,3675,3675,3675,3675,0
20250508,170800,56048890,3675,3675,3675,3675,0
20250508,170700,56048890,3675,3675,3675,3675,0
20250508,170600,56048890,3675,3675,3675,3675,0
20250508,170500,56048890,3675,3675,3675,3675,0
20250508,170400,56048890,3675,3675,3675,3675,0
20250508,170300,56048890,3675,3675,3675,3675,0
20250508,170200,56048890,3675,3675,3675,3675,0
20250508,170100,56048890,3675,3675,3675,3675,310
20250508,170000,56048890,3675,3675,3675,3675,0
20250508,165900,56048890,3675,3675,3675,3675,0
20250508,165800,56048890,3675,3675,3675,3675,0
20250508,165700,56048890,3675,3675,3675,3675,0
20250508,165600,56048890,3675,3675,3675,3675,0
20250508,165500,56048890,3675,3675,3675,3675,0
20250508,165400,56048890,3675,3675,3675,3675,0
20250508,165300,56048890,3675,3675,3675,3675,0
20250508,165200,56048890,3675,3675,3675,3675,0
20250508,165100,56048890,3675,3675,3675,3675,0
20250508,165000,56048890,3675,3675,3675,3675,0
20250508,164900,56048890,3675,3675,3675,3675,0
20250508,164800,56048890,3675,3675,3675,3675,0
20250508,164700,56048890,3675,3675,3675,3675,0
20250508,164600,56048890,3675,3675,3675,3675,0
20250508,164500,56048890,3675,3675,3675,3675,0
20250508,164400,56048890,3675,3675,3675,3675,0
20250508,164300,56048890,3675,3675,3675,3675,0
20250508,164200,56048890,3675,3675,3675,3675,0
20250508,164100,56048890,3675,3675,3675,3675,0
20250508,164000,56048890,3675,3675,3675,3675,0
20250508,163900,56048890,3675,3675,3675,3675,0
20250508,163800,56048890,3675,3675,3675,3675,0
20250508,163700,56048890,3675,3675,3675,3675,0
20250508,163600,56048890,3675,3675,3675,3675,0
20250508,163500,56048890,3675,3675,3675,3675,0
20250508,163400,56048890,3675,3675,3675,3675,0
20250508,163300,56048890,3675,3675,3675,3675,0
20250508,163200,56048890,3675,3675,3675,3675,0
20250508,163100,56048890,3675,3675,3675,3675,310
20250508,163000,56048890,3675,3675,3675,3675,0
20250508,162900,56048890,3675,3675,3675,3675,0
20250508,162800,56048890,3675,3675,3675,3675,0
20250508,162700,56048890,3675,3675,3675,3675,0
20250508,162600,56048890,3675,3675,3675,3675,0
20250508,162500,56048890,3675,3675,3675,3675,0
20250508,162400,56048890,3675,3675,3675,3675,0
20250508,162300,56048890,3675,3675,3675,3675,0
20250508,162200,56048890,3675,3675,3675,3675,0
20250508,162100,56048890,3675,3675,3675,3675,0
20250508,162000,56048890,3675,3675,3675,3675,0
20250508,161900,56048890,3675,3675,3675,3675,0
20250508,161800,56048890,3675,3675,3675,3675,0
20250508,161700,56048890,3675,3675,3675,3675,0
20250508,161600,56048890,3675,3675,3675,3675,0
20250508,161500,56048890,3675,3675,3675,3675,0
20250508,161400,56048890,3675,3675,3675,3675,0
20250508,161300,56048890,3675,3675,3675,3675,0
20250508,161200,56048890,3675,3675,3675,3675,0
20250508,161100,56048890,3675,3675,3675,3675,0
20250508,161000,56048890,3675,3675,3675,3675,0
20250508,160900,56048890,3675,3675,3675,3675,0
20250508,160800,56048890,3675,3675,3675,3675,0
20250508,160700,56048890,3675,3675,3675,3675,0
20250508,160600,56048890,3675,3675,3675,3675,0
20250508,160500,56048890,3675,3675,3675,3675,0
20250508,160400,56048890,3675,3675,3675,3675,0
20250508,160300,56048890,3675,3675,3675,3675,0
20250508,160200,56048890,3675,3675,3675,3675,0
20250508,160100,56048890,3675,3675,3675,3675,310
20250508,160000,56048890,3675,3675,3675,3675,0
20250508,155900,56048890,3675,3675,3675,3675,0
20250508,155800,56048890,3675,3675,3675,3675,0
20250508,155700,56048890,3675,3675,3675,3675,0
20250508,155600,56048890,3675,3675,3675,3675,0
20250508,155500,56048890,3675,3675,3675,3675,0
20250508,155400,56048890,3675,3675,3675,3675,0
20250508,155300,56048890,3675,3675,3675,3675,0
20250508,155200,56048890,3675,3675,3675,3675,0
20250508,155100,56048890,3675,3675,3675,3675,0
20250508,155000,56048890,3675,3675,3675,3675,0
20250508,154900,56048890,3675,3675,3675,3675,0
20250508,154800,56048890,3675,3675,3675,3675,0
20250508,154700,56048890,3675,3675,3675,3675,0
20250508,154600,56048890,3675,3675,3675,3675,0
20250508,154500,56048890,3675,3675,3675,3675,0
20250508,154400,56048890,3675,3675,3675,3675,0
20250508,154300,56048890,3675,3675,3675,3675,0
20250508,154200,56048890,3675,3675,3675,3675,0
20250508,154100,56048890,3675,3675,3675,3675,0
20250508,154000,56048890,3675,3675,3675,3675,0
20250508,153900,56048890,3675,3675,3675,3675,0
20250508,153800,56048890,3675,3675,3675,3675,0
20250508,153700,56048890,3675,3675,3675,3675,0
20250508,153600,56048890,3675,3675,3675,3675,0
20250508,153500,56048890,3675,3675,3675,3675,0
20250508,153400,56048890,3675,3675,3675,3675,0
20250508,153300,56048890,3675,3675,3675,3675,0
20250508,153200,56048890,3675,3675,3675,3675,0
20250508,153100,56048890,3675,3675,3675,3675,310
20250508,153000,56048890,3675,3675,3675,3675,310
20250508,152900,54909640,3675,3675,3675,3675,0
20250508,152800,54909640,3675,3675,3675,3675,0
20250508,152700,54909640,3675,3675,3675,3675,0
20250508,152600,54909640,3675,3675,3675,3675,0
20250508,152500,54909640,3675,3675,3675,3675,0
20250508,152400,54909640,3675,3675,3675,3675,0
20250508,152300,54909640,3675,3675,3675,3675,0
20250508,152200,54909640,3675,3675,3675,3675,0
20250508,152100,54909640,3675,3675,3675,3675,0
20250508,152000,54909640,3675,3675,3675,3675,0
20250508,151900,54909640,3675,3675,3695,3675,40
20250508,151800,54762400,3675,3680,3680,3675,159
20250508,151700,54177490,3680,3695,3695,3680,16
20250508,151600,54118385,3695,3690,3695,3690,155
20250508,151500,53545795,3680,3680,3680,3680,28
20250508,151400,53442755,3690,3680,3690,3680,32
20250508,151300,53324795,3680,3680,3680,3680,5
20250508,151200,53306395,3680,3680,3680,3680,0
20250508,151100,53306395,3680,3680,3680,3680,30
20250508,151000,53195995,3685,3680,3685,3680,8
20250508,150900,53166550,3680,3680,3680,3680,5
20250508,150800,53148150,3685,3685,3685,3685,10
20250508,150700,53111300,3685,3685,3685,3685,0
20250508,150600,53111300,3685,3685,3685,3685,0
20250508,150500,53111300,3685,3685,3685,3685,0
20250508,150400,53111300,3685,3685,3685,3685,0
20250508,150300,53111300,3685,3685,3685,3685,0
20250508,150200,53111300,3685,3685,3685,3685,0
20250508,150100,53111300,3685,3680,3685,3680,131
20250508,150000,52628875,3680,3680,3680,3680,36
20250508,145900,52496395,3690,3690,3690,3690,0
20250508,145800,52496395,3690,3690,3690,3690,0
20250508,145700,52496395,3690,3690,3690,3690,0
20250508,145600,52496395,3690,3690,3690,3690,1
20250508,145500,52492705,3690,3690,3690,3690,0
20250508,145400,52492705,3690,3690,3690,3690,20
20250508,145300,52418905,3690,3690,3690,3690,20
20250508,145200,52345105,3690,3690,3690,3690,0
20250508,145100,52345105,3690,3695,3695,3690,20
20250508,145000,52271255,3695,3695,3695,3695,0
20250508,144900,52271255,3695,3695,3695,3695,0
20250508,144800,52271255,3695,3695,3695,3695,0
20250508,144700,52271255,3695,3695,3695,3695,8
20250508,144600,52241695,3690,3690,3690,3690,0
20250508,144500,52241695,3690,3690,3690,3690,15
20250508,144400,52186345,3690,3690,3690,3690,2
20250508,144300,52178965,3685,3685,3685,3685,1
20250508,144200,52175280,3685,3685,3685,3685,0
20250508,144100,52175280,3685,3685,3685,3685,39
20250508,144000,52031565,3680,3680,3680,3680,0
20250508,143900,52031565,3680,3680,3680,3680,0
20250508,143800,52031565,3680,3680,3680,3680,0
20250508,143700,52031565,3680,3680,3680,3680,0
20250508,143600,52031565,3680,3680,3680,3680,0
20250508,143500,52031565,3680,3680,3680,3680,0
20250508,143400,52031565,3680,3680,3680,3680,0
20250508,143300,52031565,3680,3680,3680,3680,0
20250508,143200,52031565,3680,3680,3680,3680,0
20250508,143100,52031565,3680,3680,3680,3680,0
20250508,143000,52031565,3680,3680,3680,3680,0
20250508,142900,52031565,3680,3680,3680,3680,0
20250508,142800,52031565,3680,3680,3680,3680,0
20250508,142700,52031565,3680,3680,3680,3680,0
20250508,142600,52031565,3680,3680,3680,3680,0
20250508,142500,52031565,3680,3680,3680,3680,0
20250508,142400,52031565,3680,3680,3680,3680,0
20250508,142300,52031565,3680,3680,3680,3680,0
20250508,142200,52031565,3680,3680,3680,3680,67
20250508,142100,51785005,3670,3670,3670,3670,0
20250508,142000,51785005,3670,3670,3670,3670,0
20250508,141900,51785005,3670,3670,3670,3670,0
20250508,141800,51785005,3670,3670,3670,3670,0
20250508,141700,51785005,3670,3680,3680,3670,32
20250508,141600,51667265,3665,3665,3665,3665,0
20250508,141500,51667265,3665,3665,3665,3665,0
20250508,141400,51667265,3665,3665,3665,3665,0
20250508,141300,51667265,3665,3665,3665,3665,0
20250508,141200,51667265,3665,3665,3665,3665,0
20250508,141100,51667265,3665,3665,3665,3665,6
20250508,141000,51645275,3680,3680,3680,3680,0
20250508,140900,51645275,3680,3680,3680,3680,0
20250508,140800,51645275,3680,3675,3680,3665,78
20250508,140700,51358860,3675,3675,3675,3675,0
20250508,140600,51358860,3675,3675,3675,3675,212
20250508,140500,50579760,3675,3675,3675,3675,0
20250508,140400,50579760,3675,3675,3675,3675,0
20250508,140300,50579760,3675,3675,3675,3675,0
20250508,140200,50579760,3675,3675,3675,3675,54
20250508,140100,50381310,3675,3680,3680,3675,66
20250508,140000,50138730,3675,3675,3675,3675,0
20250508,135900,50138730,3675,3675,3675,3675,0
20250508,135800,50138730,3675,3675,3675,3675,0
20250508,135700,50138730,3675,3675,3675,3675,0
20250508,135600,50138730,3675,3675,3675,3675,0
20250508,135500,50138730,3675,3675,3675,3675,0
20250508,135400,50138730,3675,3675,3675,3675,0
20250508,135300,50138730,3675,3675,3675,3675,0
20250508,135200,50138730,3675,3675,3675,3675,0
20250508,135100,50138730,3675,3675,3675,3675,0
20250508,135000,50138730,3675,3675,3675,3675,217
20250508,134900,49341255,3675,3675,3675,3675,2
20250508,134800,49333905,3675,3675,3675,3675,23
20250508,134700,49249380,3670,3670,3670,3670,2
20250508,134600,49242040,3670,3670,3670,3670,0
20250508,134500,49242040,3670,3670,3670,3670,0
20250508,134400,49242040,3670,3670,3670,3670,0
20250508,134300,49242040,3670,3670,3670,3670,10
20250508,134200,49205340,3670,3670,3670,3670,545
20250508,134100,47205190,3670,3670,3670,3670,565
20250508,134000,45131640,3655,3655,3655,3655,0
20250508,133900,45131640,3655,3655,3655,3655,30
20250508,133800,45021990,3655,3655,3655,3655,0
20250508,133700,45021990,3655,3655,3655,3655,3
20250508,133600,45011025,3650,3650,3650,3650,0
20250508,133500,45011025,3650,3650,3650,3650,217
20250508,133400,44218975,3670,3670,3670,3670,545
20250508,133300,42218825,3670,3670,3670,3670,0
20250508,133200,42218825,3670,3670,3670,3670,0
20250508,133100,42218825,3670,3670,3670,3670,0
20250508,133000,42218825,3670,3670,3670,3670,0
20250508,132900,42218825,3670,3670,3670,3670,0
20250508,132800,42218825,3670,3670,3670,3670,244
20250508,132700,41323345,3660,3660,3660,3660,56
20250508,132600,41118385,3655,3655,3655,3655,0
20250508,132500,41118385,3655,3655,3655,3655,0
20250508,132400,41118385,3655,3655,3655,3655,5
20250508,132300,41100110,3650,3650,3650,3650,0
20250508,132200,41100110,3650,3650,3650,3650,0
20250508,132100,41100110,3650,3650,3650,3650,0
20250508,132000,41100110,3650,3650,3650,3650,0
20250508,131900,41100110,3650,3650,3650,3650,18
20250508,131800,41034410,3645,3645,3645,3645,0
20250508,131700,41034410,3645,3645,3645,3645,0
20250508,131600,41034410,3645,3645,3645,3645,0
20250508,131500,41034410,3645,3645,3645,3645,0
20250508,131400,41034410,3645,3650,3650,3645,1325
20250508,131300,36198455,3655,3650,3655,3650,4
20250508,131200,36183845,3650,3655,3655,3650,704
20250508,131100,33611360,3655,3660,3660,3655,231
20250508,131000,32766025,3660,3660,3660,3660,0
20250508,130900,32766025,3660,3660,3660,3660,2
20250508,130800,32758705,3660,3660,3660,3660,0
20250508,130700,32758705,3660,3660,3660,3660,0
20250508,130600,32758705,3660,3660,3660,3660,6
20250508,130500,32736745,3660,3660,3660,3660,0
20250508,130400,32736745,3660,3660,3660,3660,35
20250508,130300,32608645,3660,3660,3660,3660,0
20250508,130200,32608645,3660,3660,3660,3660,0
20250508,130100,32608645,3660,3660,3660,3660,3
20250508,130000,32597665,3665,3665,3665,3665,0
20250508,125900,32597665,3665,3665,3665,3665,0
20250508,125800,32597665,3665,3665,3665,3665,0
20250508,125700,32597665,3665,3665,3665,3665,0
20250508,125600,32597665,3665,3665,3665,3665,0
20250508,125500,32597665,3665,3665,3665,3665,1
20250508,125400,32594000,3665,3665,3665,3665,4
20250508,125300,32579340,3660,3660,3660,3660,0
20250508,125200,32579340,3660,3660,3660,3660,0
20250508,125100,32579340,3660,3660,3660,3660,0
20250508,125000,32579340,3660,3660,3660,3660,0
20250508,124900,32579340,3660,3660,3660,3660,0
20250508,124800,32579340,3660,3660,3660,3660,0
20250508,124700,32579340,3660,3660,3660,3660,0
20250508,124600,32579340,3660,3660,3660,3660,0
20250508,124500,32579340,3660,3660,3660,3660,0
20250508,124400,32579340,3660,3660,3660,3660,0
20250508,124300,32579340,3660,3660,3660,3660,0
20250508,124200,32579340,3660,3660,3660,3660,0
20250508,124100,32579340,3660,3660,3660,3660,0
20250508,124000,32579340,3660,3660,3660,3660,0
20250508,123900,32579340,3660,3660,3660,3660,0
20250508,123800,32579340,3660,3660,3660,3660,0
20250508,123700,32579340,3660,3660,3660,3660,0
20250508,123600,32579340,3660,3660,3660,3660,83
20250508,123500,32275560,3670,3670,3670,3670,0
20250508,123400,32275560,3670,3670,3670,3670,0
20250508,123300,32275560,3670,3670,3670,3670,0
20250508,123200,32275560,3670,3670,3670,3670,1
20250508,123100,32271890,3680,3680,3680,3680,0
20250508,123000,32271890,3680,3680,3680,3680,0
20250508,122900,32271890,3680,3680,3680,3680,0
20250508,122800,32271890,3680,3680,3680,3680,0
20250508,122700,32271890,3680,3680,3680,3680,0
20250508,122600,32271890,3680,3680,3680,3680,3
20250508,122500,32260850,3680,3660,3680,3660,148
20250508,122400,31719150,3655,3655,3655,3655,0
20250508,122300,31719150,3655,3655,3655,3655,0
20250508,122200,31719150,3655,3655,3655,3655,0
20250508,122100,31719150,3655,3655,3655,3655,0
20250508,122000,31719150,3655,3655,3655,3655,0
20250508,121900,31719150,3655,3655,3655,3655,50
20250508,121800,31536400,3655,3655,3655,3655,2
20250508,121700,31529090,3655,3655,3655,3655,48
20250508,121600,31353650,3660,3660,3660,3660,3
20250508,121500,31342670,3660,3660,3660,3660,0
20250508,121400,31342670,3660,3660,3660,3660,441
20250508,121300,29728610,3660,3660,3660,3660,0
20250508,121200,29728610,3660,3660,3660,3660,2
20250508,121100,29721290,3660,3660,3660,3660,0
20250508,121000,29721290,3660,3660,3660,3660,0
20250508,120900,29721290,3660,3660,3660,3660,28
20250508,120800,29618810,3660,3660,3660,3660,0
20250508,120700,29618810,3660,3660,3660,3660,0
20250508,120600,29618810,3660,3660,3660,3660,0
20250508,120500,29618810,3660,3660,3660,3660,21
20250508,120400,29541950,3660,3660,3660,3660,59
20250508,120300,29326010,3660,3660,3660,3660,0
20250508,120200,29326010,3660,3665,3665,3660,206
20250508,120100,28571650,3660,3660,3660,3660,0
20250508,120000,28571650,3660,3660,3660,3660,0
20250508,115900,28571650,3660,3660,3660,3660,0
20250508,115800,28571650,3660,3665,3665,3660,87
20250508,115700,28252805,3665,3665,3665,3665,0
20250508,115600,28252805,3665,3665,3665,3665,0
20250508,115500,28252805,3665,3665,3665,3665,64
20250508,115400,28018245,3665,3665,3665,3665,0
20250508,115300,28018245,3665,3665,3665,3665,0
20250508,115200,28018245,3665,3665,3665,3665,0
20250508,115100,28018245,3665,3665,3665,3665,6
20250508,115000,27996255,3665,3665,3665,3665,0
20250508,114900,27996255,3665,3665,3665,3665,1
20250508,114800,27992590,3660,3660,3660,3660,0
20250508,114700,27992590,3660,3660,3660,3660,0
20250508,114600,27992590,3660,3660,3660,3660,0
20250508,114500,27992590,3660,3660,3660,3660,0
20250508,114400,27992590,3660,3660,3660,3660,0
20250508,114300,27992590,3660,3660,3660,3660,0
20250508,114200,27992590,3660,3660,3660,3660,2
20250508,114100,27985270,3660,3660,3660,3660,0
20250508,114000,27985270,3660,3660,3660,3660,0
20250508,113900,27985270,3660,3660,3660,3660,0
20250508,113800,27985270,3660,3660,3660,3660,0
20250508,113700,27985270,3660,3660,3660,3660,59
20250508,113600,27769330,3665,3665,3665,3665,0
20250508,113500,27769330,3665,3665,3665,3665,0
20250508,113400,27769330,3665,3665,3665,3665,22
20250508,113300,27688700,3670,3670,3670,3670,0
20250508,113200,27688700,3670,3670,3670,3670,0
20250508,113100,27688700,3670,3670,3670,3670,0
20250508,113000,27688700,3670,3670,3670,3670,10
20250508,112900,27652000,3670,3675,3675,3670,11
20250508,112800,27611580,3675,3675,3675,3675,0
20250508,112700,27611580,3675,3675,3675,3675,0
20250508,112600,27611580,3675,3675,3675,3675,0
20250508,112500,27611580,3675,3675,3675,3675,0
20250508,112400,27611580,3675,3675,3675,3675,0
20250508,112300,27611580,3675,3675,3675,3675,4
20250508,112200,27596880,3685,3685,3685,3685,0
20250508,112100,27596880,3685,3685,3685,3685,0
20250508,112000,27596880,3685,3685,3685,3685,0
20250508,111900,27596880,3685,3685,3685,3685,0
20250508,111800,27596880,3685,3685,3685,3685,0
20250508,111700,27596880,3685,3685,3685,3685,0
20250508,111600,27596880,3685,3685,3685,3685,1
20250508,111500,27593195,3660,3660,3660,3660,2
20250508,111400,27585875,3655,3655,3655,3655,0
20250508,111300,27585875,3655,3655,3655,3655,0
20250508,111200,27585875,3655,3655,3655,3655,0
20250508,111100,27585875,3655,3655,3655,3655,0
20250508,111000,27585875,3655,3655,3655,3655,0
20250508,110900,27585875,3655,3655,3655,3655,1
20250508,110800,27582220,3655,3655,3655,3655,0
20250508,110700,27582220,3655,3655,3655,3655,0
20250508,110600,27582220,3655,3655,3655,3655,0
20250508,110500,27582220,3655,3655,3655,3655,0
20250508,110400,27582220,3655,3655,3655,3655,1
20250508,110300,27578565,3655,3655,3655,3655,0
20250508,110200,27578565,3655,3655,3655,3655,0
20250508,110100,27578565,3655,3655,3655,3655,0
20250508,110000,27578565,3655,3655,3655,3655,0
20250508,105900,27578565,3655,3655,3655,3655,0
20250508,105800,27578565,3655,3655,3655,3655,258
20250508,105700,26635575,3660,3660,3660,3660,0
20250508,105600,26635575,3660,3660,3660,3660,0
20250508,105500,26635575,3660,3655,3660,3655,380
20250508,105400,25244780,3655,3655,3655,3655,9
20250508,105300,25211885,3655,3670,3670,3655,1383
20250508,105200,20146040,3695,3685,3695,3685,59
20250508,105100,19928135,3690,3690,3690,3690,13
20250508,105000,19880165,3670,3670,3670,3670,0
20250508,104900,19880165,3670,3670,3670,3670,0
20250508,104800,19880165,3670,3670,3670,3670,0
20250508,104700,19880165,3670,3670,3670,3670,0
20250508,104600,19880165,3670,3670,3670,3670,6
20250508,104500,19858145,3670,3670,3670,3670,6
20250508,104400,19836125,3670,3670,3670,3670,0
20250508,104300,19836125,3670,3670,3670,3670,0
20250508,104200,19836125,3670,3670,3670,3670,50
20250508,104100,19652625,3670,3670,3670,3670,0
20250508,104000,19652625,3670,3670,3670,3670,0
20250508,103900,19652625,3670,3670,3670,3670,0
20250508,103800,19652625,3670,3670,3670,3670,12
20250508,103700,19608585,3670,3670,3670,3670,22
20250508,103600,19527845,3690,3690,3690,3690,0
20250508,103500,19527845,3690,3690,3690,3690,18
20250508,103400,19461425,3675,3680,3680,3675,234
20250508,103300,18601445,3685,3685,3685,3680,15
20250508,103200,18546190,3685,3685,3685,3685,0
20250508,103100,18546190,3685,3685,3685,3685,0
20250508,103000,18546190,3685,3685,3685,3685,0
20250508,102900,18546190,3685,3685,3685,3685,0
20250508,102800,18546190,3685,3685,3685,3685,0
20250508,102700,18546190,3685,3685,3685,3685,0
20250508,102600,18546190,3685,3685,3685,3685,0
20250508,102500,18546190,3685,3685,3685,3685,1
20250508,102400,18542505,3685,3685,3685,3685,0
20250508,102300,18542505,3685,3685,3685,3685,0
20250508,102200,18542505,3685,3685,3685,3685,0
20250508,102100,18542505,3685,3685,3685,3685,0
20250508,102000,18542505,3685,3685,3685,3685,0
20250508,101900,18542505,3685,3685,3685,3685,0
20250508,101800,18542505,3685,3685,3685,3685,15
20250508,101700,18487230,3685,3685,3685,3685,55
20250508,101600,18284555,3685,3695,3695,3685,47
20250508,101500,18111140,3695,3695,3695,3695,0
20250508,101400,18111140,3695,3695,3695,3695,0
20250508,101300,18111140,3695,3695,3695,3695,0
20250508,101200,18111140,3695,3695,3695,3695,0
20250508,101100,18111140,3695,3695,3695,3695,5
20250508,101000,18092665,3700,3700,3700,3700,0
20250508,100900,18092665,3700,3700,3700,3700,0
20250508,100800,18092665,3700,3700,3700,3700,8
20250508,100700,18063065,3700,3700,3700,3700,33
20250508,100600,17940965,3695,3695,3695,3695,0
20250508,100500,17940965,3695,3695,3695,3695,150
20250508,100400,17386715,3700,3700,3700,3700,0
20250508,100300,17386715,3700,3700,3700,3700,10
20250508,100200,17349715,3700,3700,3700,3700,0
20250508,100100,17349715,3700,3700,3700,3700,2
20250508,100000,17342315,3695,3695,3695,3695,0
20250508,095900,17342315,3695,3695,3695,3695,0
20250508,095800,17342315,3695,3695,3695,3695,0
20250508,095700,17342315,3695,3695,3695,3695,10
20250508,095600,17305365,3695,3695,3695,3695,0
20250508,095500,17305365,3695,3695,3695,3695,0
20250508,095400,17305365,3695,3695,3695,3695,0
20250508,095300,17305365,3695,3695,3695,3695,0
20250508,095200,17305365,3695,3695,3695,3690,295
20250508,095100,16215390,3695,3670,3695,3670,64
20250508,095000,15980385,3670,3670,3670,3670,6
20250508,094900,15958365,3675,3675,3675,3675,0
20250508,094800,15958365,3675,3675,3675,3675,53
20250508,094700,15763590,3675,3675,3675,3675,0
20250508,094600,15763590,3675,3675,3675,3675,0
20250508,094500,15763590,3675,3695,3695,3675,504
20250508,094400,13901350,3700,3700,3700,3700,0
20250508,094300,13901350,3700,3700,3700,3700,18
20250508,094200,13834750,3700,3670,3700,3670,3
20250508,094100,13823680,3670,3670,3670,3670,0
20250508,094000,13823680,3670,3670,3670,3670,0
20250508,093900,13823680,3670,3670,3670,3670,3
20250508,093800,13812670,3670,3670,3670,3670,0
20250508,093700,13812670,3670,3695,3695,3670,918
20250508,093600,10422040,3700,3700,3700,3700,69
20250508,093500,10166740,3700,3700,3700,3700,0
20250508,093400,10166740,3700,3700,3700,3700,0
20250508,093300,10166740,3700,3700,3700,3700,0
20250508,093200,10166740,3700,3700,3700,3700,0
20250508,093100,10166740,3700,3700,3700,3700,0
20250508,093000,10166740,3700,3700,3700,3700,0
20250508,092900,10166740,3700,3700,3700,3700,0
20250508,092800,10166740,3700,3700,3700,3700,0
20250508,092700,10166740,3700,3695,3700,3695,132
20250508,092600,9678790,3695,3695,3695,3695,10
20250508,092500,9641840,3695,3695,3695,3695,20
20250508,092400,9567940,3695,3695,3695,3695,0
20250508,092300,9567940,3695,3695,3695,3695,38
20250508,092200,9427530,3685,3685,3685,3685,0
20250508,092100,9427530,3685,3685,3685,3685,13
20250508,092000,9379625,3700,3700,3700,3700,43
20250508,091900,9220525,3700,3700,3700,3700,0
20250508,091800,9220525,3700,3700,3700,3685,200
20250508,091700,8481915,3695,3695,3695,3695,8
20250508,091600,8452355,3700,3700,3700,3700,0
20250508,091500,8452355,3700,3700,3700,3700,0
20250508,091400,8452355,3700,3700,3700,3700,0
20250508,091300,8452355,3700,3700,3700,3700,80
20250508,091200,8156355,3700,3700,3700,3700,53
20250508,091100,7960255,3700,3700,3700,3700,1010
20250508,091000,4223255,3700,3700,3700,3700,5
20250508,090900,4204755,3700,3700,3700,3700,48
20250508,090800,4027155,3695,3690,3695,3690,25
20250508,090700,3934800,3675,3675,3675,3675,0
20250508,090600,3934800,3675,3675,3675,3675,0
20250508,090500,3934800,3675,3675,3675,3675,3
20250508,090400,3923775,3675,3675,3675,3675,365
20250508,090300,2582400,3700,3700,3700,3700,61
20250508,090200,2356700,3700,3700,3700,3700,0
20250508,090100,2356700,3700,3700,3700,3700,0
20250508,090000,2356700,3700,3665,3700,3665,643
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203100 56048890 3675 3675 3675 3675 310
3 20250508 203000 56048890 3675 3675 3675 3675 0
4 20250508 202900 56048890 3675 3675 3675 3675 0
5 20250508 202800 56048890 3675 3675 3675 3675 0
6 20250508 202700 56048890 3675 3675 3675 3675 0
7 20250508 202600 56048890 3675 3675 3675 3675 0
8 20250508 202500 56048890 3675 3675 3675 3675 0
9 20250508 202400 56048890 3675 3675 3675 3675 0
10 20250508 202300 56048890 3675 3675 3675 3675 0
11 20250508 202200 56048890 3675 3675 3675 3675 0
12 20250508 202100 56048890 3675 3675 3675 3675 0
13 20250508 202000 56048890 3675 3675 3675 3675 0
14 20250508 201900 56048890 3675 3675 3675 3675 0
15 20250508 201800 56048890 3675 3675 3675 3675 0
16 20250508 201700 56048890 3675 3675 3675 3675 0
17 20250508 201600 56048890 3675 3675 3675 3675 0
18 20250508 201500 56048890 3675 3675 3675 3675 0
19 20250508 201400 56048890 3675 3675 3675 3675 0
20 20250508 201300 56048890 3675 3675 3675 3675 0
21 20250508 201200 56048890 3675 3675 3675 3675 0
22 20250508 201100 56048890 3675 3675 3675 3675 0
23 20250508 201000 56048890 3675 3675 3675 3675 0
24 20250508 200900 56048890 3675 3675 3675 3675 0
25 20250508 200800 56048890 3675 3675 3675 3675 0
26 20250508 200700 56048890 3675 3675 3675 3675 0
27 20250508 200600 56048890 3675 3675 3675 3675 0
28 20250508 200500 56048890 3675 3675 3675 3675 0
29 20250508 200400 56048890 3675 3675 3675 3675 0
30 20250508 200300 56048890 3675 3675 3675 3675 0
31 20250508 200200 56048890 3675 3675 3675 3675 0
32 20250508 200100 56048890 3675 3675 3675 3675 310
33 20250508 200000 56048890 3675 3675 3675 3675 0
34 20250508 195900 56048890 3675 3675 3675 3675 0
35 20250508 195800 56048890 3675 3675 3675 3675 0
36 20250508 195700 56048890 3675 3675 3675 3675 0
37 20250508 195600 56048890 3675 3675 3675 3675 0
38 20250508 195500 56048890 3675 3675 3675 3675 0
39 20250508 195400 56048890 3675 3675 3675 3675 0
40 20250508 195300 56048890 3675 3675 3675 3675 0
41 20250508 195200 56048890 3675 3675 3675 3675 0
42 20250508 195100 56048890 3675 3675 3675 3675 0
43 20250508 195000 56048890 3675 3675 3675 3675 0
44 20250508 194900 56048890 3675 3675 3675 3675 0
45 20250508 194800 56048890 3675 3675 3675 3675 0
46 20250508 194700 56048890 3675 3675 3675 3675 0
47 20250508 194600 56048890 3675 3675 3675 3675 0
48 20250508 194500 56048890 3675 3675 3675 3675 0
49 20250508 194400 56048890 3675 3675 3675 3675 0
50 20250508 194300 56048890 3675 3675 3675 3675 0
51 20250508 194200 56048890 3675 3675 3675 3675 0
52 20250508 194100 56048890 3675 3675 3675 3675 0
53 20250508 194000 56048890 3675 3675 3675 3675 0
54 20250508 193900 56048890 3675 3675 3675 3675 0
55 20250508 193800 56048890 3675 3675 3675 3675 0
56 20250508 193700 56048890 3675 3675 3675 3675 0
57 20250508 193600 56048890 3675 3675 3675 3675 0
58 20250508 193500 56048890 3675 3675 3675 3675 0
59 20250508 193400 56048890 3675 3675 3675 3675 0
60 20250508 193300 56048890 3675 3675 3675 3675 0
61 20250508 193200 56048890 3675 3675 3675 3675 0
62 20250508 193100 56048890 3675 3675 3675 3675 310
63 20250508 193000 56048890 3675 3675 3675 3675 0
64 20250508 192900 56048890 3675 3675 3675 3675 0
65 20250508 192800 56048890 3675 3675 3675 3675 0
66 20250508 192700 56048890 3675 3675 3675 3675 0
67 20250508 192600 56048890 3675 3675 3675 3675 0
68 20250508 192500 56048890 3675 3675 3675 3675 0
69 20250508 192400 56048890 3675 3675 3675 3675 0
70 20250508 192300 56048890 3675 3675 3675 3675 0
71 20250508 192200 56048890 3675 3675 3675 3675 0
72 20250508 192100 56048890 3675 3675 3675 3675 0
73 20250508 192000 56048890 3675 3675 3675 3675 0
74 20250508 191900 56048890 3675 3675 3675 3675 0
75 20250508 191800 56048890 3675 3675 3675 3675 0
76 20250508 191700 56048890 3675 3675 3675 3675 0
77 20250508 191600 56048890 3675 3675 3675 3675 0
78 20250508 191500 56048890 3675 3675 3675 3675 0
79 20250508 191400 56048890 3675 3675 3675 3675 0
80 20250508 191300 56048890 3675 3675 3675 3675 0
81 20250508 191200 56048890 3675 3675 3675 3675 0
82 20250508 191100 56048890 3675 3675 3675 3675 0
83 20250508 191000 56048890 3675 3675 3675 3675 0
84 20250508 190900 56048890 3675 3675 3675 3675 0
85 20250508 190800 56048890 3675 3675 3675 3675 0
86 20250508 190700 56048890 3675 3675 3675 3675 0
87 20250508 190600 56048890 3675 3675 3675 3675 0
88 20250508 190500 56048890 3675 3675 3675 3675 0
89 20250508 190400 56048890 3675 3675 3675 3675 0
90 20250508 190300 56048890 3675 3675 3675 3675 0
91 20250508 190200 56048890 3675 3675 3675 3675 0
92 20250508 190100 56048890 3675 3675 3675 3675 310
93 20250508 190000 56048890 3675 3675 3675 3675 0
94 20250508 185900 56048890 3675 3675 3675 3675 0
95 20250508 185800 56048890 3675 3675 3675 3675 0
96 20250508 185700 56048890 3675 3675 3675 3675 0
97 20250508 185600 56048890 3675 3675 3675 3675 0
98 20250508 185500 56048890 3675 3675 3675 3675 0
99 20250508 185400 56048890 3675 3675 3675 3675 0
100 20250508 185300 56048890 3675 3675 3675 3675 0
101 20250508 185200 56048890 3675 3675 3675 3675 0
102 20250508 185100 56048890 3675 3675 3675 3675 0
103 20250508 185000 56048890 3675 3675 3675 3675 0
104 20250508 184900 56048890 3675 3675 3675 3675 0
105 20250508 184800 56048890 3675 3675 3675 3675 0
106 20250508 184700 56048890 3675 3675 3675 3675 0
107 20250508 184600 56048890 3675 3675 3675 3675 0
108 20250508 184500 56048890 3675 3675 3675 3675 0
109 20250508 184400 56048890 3675 3675 3675 3675 0
110 20250508 184300 56048890 3675 3675 3675 3675 0
111 20250508 184200 56048890 3675 3675 3675 3675 0
112 20250508 184100 56048890 3675 3675 3675 3675 0
113 20250508 184000 56048890 3675 3675 3675 3675 0
114 20250508 183900 56048890 3675 3675 3675 3675 0
115 20250508 183800 56048890 3675 3675 3675 3675 0
116 20250508 183700 56048890 3675 3675 3675 3675 0
117 20250508 183600 56048890 3675 3675 3675 3675 0
118 20250508 183500 56048890 3675 3675 3675 3675 0
119 20250508 183400 56048890 3675 3675 3675 3675 0
120 20250508 183300 56048890 3675 3675 3675 3675 0
121 20250508 183200 56048890 3675 3675 3675 3675 0
122 20250508 183100 56048890 3675 3675 3675 3675 310
123 20250508 183000 56048890 3675 3675 3675 3675 0
124 20250508 182900 56048890 3675 3675 3675 3675 0
125 20250508 182800 56048890 3675 3675 3675 3675 0
126 20250508 182700 56048890 3675 3675 3675 3675 0
127 20250508 182600 56048890 3675 3675 3675 3675 0
128 20250508 182500 56048890 3675 3675 3675 3675 0
129 20250508 182400 56048890 3675 3675 3675 3675 0
130 20250508 182300 56048890 3675 3675 3675 3675 0
131 20250508 182200 56048890 3675 3675 3675 3675 0
132 20250508 182100 56048890 3675 3675 3675 3675 0
133 20250508 182000 56048890 3675 3675 3675 3675 0
134 20250508 181900 56048890 3675 3675 3675 3675 0
135 20250508 181800 56048890 3675 3675 3675 3675 0
136 20250508 181700 56048890 3675 3675 3675 3675 0
137 20250508 181600 56048890 3675 3675 3675 3675 0
138 20250508 181500 56048890 3675 3675 3675 3675 0
139 20250508 181400 56048890 3675 3675 3675 3675 0
140 20250508 181300 56048890 3675 3675 3675 3675 0
141 20250508 181200 56048890 3675 3675 3675 3675 0
142 20250508 181100 56048890 3675 3675 3675 3675 0
143 20250508 181000 56048890 3675 3675 3675 3675 0
144 20250508 180900 56048890 3675 3675 3675 3675 0
145 20250508 180800 56048890 3675 3675 3675 3675 0
146 20250508 180700 56048890 3675 3675 3675 3675 0
147 20250508 180600 56048890 3675 3675 3675 3675 0
148 20250508 180500 56048890 3675 3675 3675 3675 0
149 20250508 180400 56048890 3675 3675 3675 3675 0
150 20250508 180300 56048890 3675 3675 3675 3675 0
151 20250508 180200 56048890 3675 3675 3675 3675 0
152 20250508 180100 56048890 3675 3675 3675 3675 310
153 20250508 180000 56048890 3675 3675 3675 3675 0
154 20250508 175900 56048890 3675 3675 3675 3675 0
155 20250508 175800 56048890 3675 3675 3675 3675 0
156 20250508 175700 56048890 3675 3675 3675 3675 0
157 20250508 175600 56048890 3675 3675 3675 3675 0
158 20250508 175500 56048890 3675 3675 3675 3675 0
159 20250508 175400 56048890 3675 3675 3675 3675 0
160 20250508 175300 56048890 3675 3675 3675 3675 0
161 20250508 175200 56048890 3675 3675 3675 3675 0
162 20250508 175100 56048890 3675 3675 3675 3675 0
163 20250508 175000 56048890 3675 3675 3675 3675 0
164 20250508 174900 56048890 3675 3675 3675 3675 0
165 20250508 174800 56048890 3675 3675 3675 3675 0
166 20250508 174700 56048890 3675 3675 3675 3675 0
167 20250508 174600 56048890 3675 3675 3675 3675 0
168 20250508 174500 56048890 3675 3675 3675 3675 0
169 20250508 174400 56048890 3675 3675 3675 3675 0
170 20250508 174300 56048890 3675 3675 3675 3675 0
171 20250508 174200 56048890 3675 3675 3675 3675 0
172 20250508 174100 56048890 3675 3675 3675 3675 0
173 20250508 174000 56048890 3675 3675 3675 3675 0
174 20250508 173900 56048890 3675 3675 3675 3675 0
175 20250508 173800 56048890 3675 3675 3675 3675 0
176 20250508 173700 56048890 3675 3675 3675 3675 0
177 20250508 173600 56048890 3675 3675 3675 3675 0
178 20250508 173500 56048890 3675 3675 3675 3675 0
179 20250508 173400 56048890 3675 3675 3675 3675 0
180 20250508 173300 56048890 3675 3675 3675 3675 0
181 20250508 173200 56048890 3675 3675 3675 3675 0
182 20250508 173100 56048890 3675 3675 3675 3675 310
183 20250508 173000 56048890 3675 3675 3675 3675 0
184 20250508 172900 56048890 3675 3675 3675 3675 0
185 20250508 172800 56048890 3675 3675 3675 3675 0
186 20250508 172700 56048890 3675 3675 3675 3675 0
187 20250508 172600 56048890 3675 3675 3675 3675 0
188 20250508 172500 56048890 3675 3675 3675 3675 0
189 20250508 172400 56048890 3675 3675 3675 3675 0
190 20250508 172300 56048890 3675 3675 3675 3675 0
191 20250508 172200 56048890 3675 3675 3675 3675 0
192 20250508 172100 56048890 3675 3675 3675 3675 0
193 20250508 172000 56048890 3675 3675 3675 3675 0
194 20250508 171900 56048890 3675 3675 3675 3675 0
195 20250508 171800 56048890 3675 3675 3675 3675 0
196 20250508 171700 56048890 3675 3675 3675 3675 0
197 20250508 171600 56048890 3675 3675 3675 3675 0
198 20250508 171500 56048890 3675 3675 3675 3675 0
199 20250508 171400 56048890 3675 3675 3675 3675 0
200 20250508 171300 56048890 3675 3675 3675 3675 0
201 20250508 171200 56048890 3675 3675 3675 3675 0
202 20250508 171100 56048890 3675 3675 3675 3675 0
203 20250508 171000 56048890 3675 3675 3675 3675 0
204 20250508 170900 56048890 3675 3675 3675 3675 0
205 20250508 170800 56048890 3675 3675 3675 3675 0
206 20250508 170700 56048890 3675 3675 3675 3675 0
207 20250508 170600 56048890 3675 3675 3675 3675 0
208 20250508 170500 56048890 3675 3675 3675 3675 0
209 20250508 170400 56048890 3675 3675 3675 3675 0
210 20250508 170300 56048890 3675 3675 3675 3675 0
211 20250508 170200 56048890 3675 3675 3675 3675 0
212 20250508 170100 56048890 3675 3675 3675 3675 310
213 20250508 170000 56048890 3675 3675 3675 3675 0
214 20250508 165900 56048890 3675 3675 3675 3675 0
215 20250508 165800 56048890 3675 3675 3675 3675 0
216 20250508 165700 56048890 3675 3675 3675 3675 0
217 20250508 165600 56048890 3675 3675 3675 3675 0
218 20250508 165500 56048890 3675 3675 3675 3675 0
219 20250508 165400 56048890 3675 3675 3675 3675 0
220 20250508 165300 56048890 3675 3675 3675 3675 0
221 20250508 165200 56048890 3675 3675 3675 3675 0
222 20250508 165100 56048890 3675 3675 3675 3675 0
223 20250508 165000 56048890 3675 3675 3675 3675 0
224 20250508 164900 56048890 3675 3675 3675 3675 0
225 20250508 164800 56048890 3675 3675 3675 3675 0
226 20250508 164700 56048890 3675 3675 3675 3675 0
227 20250508 164600 56048890 3675 3675 3675 3675 0
228 20250508 164500 56048890 3675 3675 3675 3675 0
229 20250508 164400 56048890 3675 3675 3675 3675 0
230 20250508 164300 56048890 3675 3675 3675 3675 0
231 20250508 164200 56048890 3675 3675 3675 3675 0
232 20250508 164100 56048890 3675 3675 3675 3675 0
233 20250508 164000 56048890 3675 3675 3675 3675 0
234 20250508 163900 56048890 3675 3675 3675 3675 0
235 20250508 163800 56048890 3675 3675 3675 3675 0
236 20250508 163700 56048890 3675 3675 3675 3675 0
237 20250508 163600 56048890 3675 3675 3675 3675 0
238 20250508 163500 56048890 3675 3675 3675 3675 0
239 20250508 163400 56048890 3675 3675 3675 3675 0
240 20250508 163300 56048890 3675 3675 3675 3675 0
241 20250508 163200 56048890 3675 3675 3675 3675 0
242 20250508 163100 56048890 3675 3675 3675 3675 310
243 20250508 163000 56048890 3675 3675 3675 3675 0
244 20250508 162900 56048890 3675 3675 3675 3675 0
245 20250508 162800 56048890 3675 3675 3675 3675 0
246 20250508 162700 56048890 3675 3675 3675 3675 0
247 20250508 162600 56048890 3675 3675 3675 3675 0
248 20250508 162500 56048890 3675 3675 3675 3675 0
249 20250508 162400 56048890 3675 3675 3675 3675 0
250 20250508 162300 56048890 3675 3675 3675 3675 0
251 20250508 162200 56048890 3675 3675 3675 3675 0
252 20250508 162100 56048890 3675 3675 3675 3675 0
253 20250508 162000 56048890 3675 3675 3675 3675 0
254 20250508 161900 56048890 3675 3675 3675 3675 0
255 20250508 161800 56048890 3675 3675 3675 3675 0
256 20250508 161700 56048890 3675 3675 3675 3675 0
257 20250508 161600 56048890 3675 3675 3675 3675 0
258 20250508 161500 56048890 3675 3675 3675 3675 0
259 20250508 161400 56048890 3675 3675 3675 3675 0
260 20250508 161300 56048890 3675 3675 3675 3675 0
261 20250508 161200 56048890 3675 3675 3675 3675 0
262 20250508 161100 56048890 3675 3675 3675 3675 0
263 20250508 161000 56048890 3675 3675 3675 3675 0
264 20250508 160900 56048890 3675 3675 3675 3675 0
265 20250508 160800 56048890 3675 3675 3675 3675 0
266 20250508 160700 56048890 3675 3675 3675 3675 0
267 20250508 160600 56048890 3675 3675 3675 3675 0
268 20250508 160500 56048890 3675 3675 3675 3675 0
269 20250508 160400 56048890 3675 3675 3675 3675 0
270 20250508 160300 56048890 3675 3675 3675 3675 0
271 20250508 160200 56048890 3675 3675 3675 3675 0
272 20250508 160100 56048890 3675 3675 3675 3675 310
273 20250508 160000 56048890 3675 3675 3675 3675 0
274 20250508 155900 56048890 3675 3675 3675 3675 0
275 20250508 155800 56048890 3675 3675 3675 3675 0
276 20250508 155700 56048890 3675 3675 3675 3675 0
277 20250508 155600 56048890 3675 3675 3675 3675 0
278 20250508 155500 56048890 3675 3675 3675 3675 0
279 20250508 155400 56048890 3675 3675 3675 3675 0
280 20250508 155300 56048890 3675 3675 3675 3675 0
281 20250508 155200 56048890 3675 3675 3675 3675 0
282 20250508 155100 56048890 3675 3675 3675 3675 0
283 20250508 155000 56048890 3675 3675 3675 3675 0
284 20250508 154900 56048890 3675 3675 3675 3675 0
285 20250508 154800 56048890 3675 3675 3675 3675 0
286 20250508 154700 56048890 3675 3675 3675 3675 0
287 20250508 154600 56048890 3675 3675 3675 3675 0
288 20250508 154500 56048890 3675 3675 3675 3675 0
289 20250508 154400 56048890 3675 3675 3675 3675 0
290 20250508 154300 56048890 3675 3675 3675 3675 0
291 20250508 154200 56048890 3675 3675 3675 3675 0
292 20250508 154100 56048890 3675 3675 3675 3675 0
293 20250508 154000 56048890 3675 3675 3675 3675 0
294 20250508 153900 56048890 3675 3675 3675 3675 0
295 20250508 153800 56048890 3675 3675 3675 3675 0
296 20250508 153700 56048890 3675 3675 3675 3675 0
297 20250508 153600 56048890 3675 3675 3675 3675 0
298 20250508 153500 56048890 3675 3675 3675 3675 0
299 20250508 153400 56048890 3675 3675 3675 3675 0
300 20250508 153300 56048890 3675 3675 3675 3675 0
301 20250508 153200 56048890 3675 3675 3675 3675 0
302 20250508 153100 56048890 3675 3675 3675 3675 310
303 20250508 153000 56048890 3675 3675 3675 3675 310
304 20250508 152900 54909640 3675 3675 3675 3675 0
305 20250508 152800 54909640 3675 3675 3675 3675 0
306 20250508 152700 54909640 3675 3675 3675 3675 0
307 20250508 152600 54909640 3675 3675 3675 3675 0
308 20250508 152500 54909640 3675 3675 3675 3675 0
309 20250508 152400 54909640 3675 3675 3675 3675 0
310 20250508 152300 54909640 3675 3675 3675 3675 0
311 20250508 152200 54909640 3675 3675 3675 3675 0
312 20250508 152100 54909640 3675 3675 3675 3675 0
313 20250508 152000 54909640 3675 3675 3675 3675 0
314 20250508 151900 54909640 3675 3675 3695 3675 40
315 20250508 151800 54762400 3675 3680 3680 3675 159
316 20250508 151700 54177490 3680 3695 3695 3680 16
317 20250508 151600 54118385 3695 3690 3695 3690 155
318 20250508 151500 53545795 3680 3680 3680 3680 28
319 20250508 151400 53442755 3690 3680 3690 3680 32
320 20250508 151300 53324795 3680 3680 3680 3680 5
321 20250508 151200 53306395 3680 3680 3680 3680 0
322 20250508 151100 53306395 3680 3680 3680 3680 30
323 20250508 151000 53195995 3685 3680 3685 3680 8
324 20250508 150900 53166550 3680 3680 3680 3680 5
325 20250508 150800 53148150 3685 3685 3685 3685 10
326 20250508 150700 53111300 3685 3685 3685 3685 0
327 20250508 150600 53111300 3685 3685 3685 3685 0
328 20250508 150500 53111300 3685 3685 3685 3685 0
329 20250508 150400 53111300 3685 3685 3685 3685 0
330 20250508 150300 53111300 3685 3685 3685 3685 0
331 20250508 150200 53111300 3685 3685 3685 3685 0
332 20250508 150100 53111300 3685 3680 3685 3680 131
333 20250508 150000 52628875 3680 3680 3680 3680 36
334 20250508 145900 52496395 3690 3690 3690 3690 0
335 20250508 145800 52496395 3690 3690 3690 3690 0
336 20250508 145700 52496395 3690 3690 3690 3690 0
337 20250508 145600 52496395 3690 3690 3690 3690 1
338 20250508 145500 52492705 3690 3690 3690 3690 0
339 20250508 145400 52492705 3690 3690 3690 3690 20
340 20250508 145300 52418905 3690 3690 3690 3690 20
341 20250508 145200 52345105 3690 3690 3690 3690 0
342 20250508 145100 52345105 3690 3695 3695 3690 20
343 20250508 145000 52271255 3695 3695 3695 3695 0
344 20250508 144900 52271255 3695 3695 3695 3695 0
345 20250508 144800 52271255 3695 3695 3695 3695 0
346 20250508 144700 52271255 3695 3695 3695 3695 8
347 20250508 144600 52241695 3690 3690 3690 3690 0
348 20250508 144500 52241695 3690 3690 3690 3690 15
349 20250508 144400 52186345 3690 3690 3690 3690 2
350 20250508 144300 52178965 3685 3685 3685 3685 1
351 20250508 144200 52175280 3685 3685 3685 3685 0
352 20250508 144100 52175280 3685 3685 3685 3685 39
353 20250508 144000 52031565 3680 3680 3680 3680 0
354 20250508 143900 52031565 3680 3680 3680 3680 0
355 20250508 143800 52031565 3680 3680 3680 3680 0
356 20250508 143700 52031565 3680 3680 3680 3680 0
357 20250508 143600 52031565 3680 3680 3680 3680 0
358 20250508 143500 52031565 3680 3680 3680 3680 0
359 20250508 143400 52031565 3680 3680 3680 3680 0
360 20250508 143300 52031565 3680 3680 3680 3680 0
361 20250508 143200 52031565 3680 3680 3680 3680 0
362 20250508 143100 52031565 3680 3680 3680 3680 0
363 20250508 143000 52031565 3680 3680 3680 3680 0
364 20250508 142900 52031565 3680 3680 3680 3680 0
365 20250508 142800 52031565 3680 3680 3680 3680 0
366 20250508 142700 52031565 3680 3680 3680 3680 0
367 20250508 142600 52031565 3680 3680 3680 3680 0
368 20250508 142500 52031565 3680 3680 3680 3680 0
369 20250508 142400 52031565 3680 3680 3680 3680 0
370 20250508 142300 52031565 3680 3680 3680 3680 0
371 20250508 142200 52031565 3680 3680 3680 3680 67
372 20250508 142100 51785005 3670 3670 3670 3670 0
373 20250508 142000 51785005 3670 3670 3670 3670 0
374 20250508 141900 51785005 3670 3670 3670 3670 0
375 20250508 141800 51785005 3670 3670 3670 3670 0
376 20250508 141700 51785005 3670 3680 3680 3670 32
377 20250508 141600 51667265 3665 3665 3665 3665 0
378 20250508 141500 51667265 3665 3665 3665 3665 0
379 20250508 141400 51667265 3665 3665 3665 3665 0
380 20250508 141300 51667265 3665 3665 3665 3665 0
381 20250508 141200 51667265 3665 3665 3665 3665 0
382 20250508 141100 51667265 3665 3665 3665 3665 6
383 20250508 141000 51645275 3680 3680 3680 3680 0
384 20250508 140900 51645275 3680 3680 3680 3680 0
385 20250508 140800 51645275 3680 3675 3680 3665 78
386 20250508 140700 51358860 3675 3675 3675 3675 0
387 20250508 140600 51358860 3675 3675 3675 3675 212
388 20250508 140500 50579760 3675 3675 3675 3675 0
389 20250508 140400 50579760 3675 3675 3675 3675 0
390 20250508 140300 50579760 3675 3675 3675 3675 0
391 20250508 140200 50579760 3675 3675 3675 3675 54
392 20250508 140100 50381310 3675 3680 3680 3675 66
393 20250508 140000 50138730 3675 3675 3675 3675 0
394 20250508 135900 50138730 3675 3675 3675 3675 0
395 20250508 135800 50138730 3675 3675 3675 3675 0
396 20250508 135700 50138730 3675 3675 3675 3675 0
397 20250508 135600 50138730 3675 3675 3675 3675 0
398 20250508 135500 50138730 3675 3675 3675 3675 0
399 20250508 135400 50138730 3675 3675 3675 3675 0
400 20250508 135300 50138730 3675 3675 3675 3675 0
401 20250508 135200 50138730 3675 3675 3675 3675 0
402 20250508 135100 50138730 3675 3675 3675 3675 0
403 20250508 135000 50138730 3675 3675 3675 3675 217
404 20250508 134900 49341255 3675 3675 3675 3675 2
405 20250508 134800 49333905 3675 3675 3675 3675 23
406 20250508 134700 49249380 3670 3670 3670 3670 2
407 20250508 134600 49242040 3670 3670 3670 3670 0
408 20250508 134500 49242040 3670 3670 3670 3670 0
409 20250508 134400 49242040 3670 3670 3670 3670 0
410 20250508 134300 49242040 3670 3670 3670 3670 10
411 20250508 134200 49205340 3670 3670 3670 3670 545
412 20250508 134100 47205190 3670 3670 3670 3670 565
413 20250508 134000 45131640 3655 3655 3655 3655 0
414 20250508 133900 45131640 3655 3655 3655 3655 30
415 20250508 133800 45021990 3655 3655 3655 3655 0
416 20250508 133700 45021990 3655 3655 3655 3655 3
417 20250508 133600 45011025 3650 3650 3650 3650 0
418 20250508 133500 45011025 3650 3650 3650 3650 217
419 20250508 133400 44218975 3670 3670 3670 3670 545
420 20250508 133300 42218825 3670 3670 3670 3670 0
421 20250508 133200 42218825 3670 3670 3670 3670 0
422 20250508 133100 42218825 3670 3670 3670 3670 0
423 20250508 133000 42218825 3670 3670 3670 3670 0
424 20250508 132900 42218825 3670 3670 3670 3670 0
425 20250508 132800 42218825 3670 3670 3670 3670 244
426 20250508 132700 41323345 3660 3660 3660 3660 56
427 20250508 132600 41118385 3655 3655 3655 3655 0
428 20250508 132500 41118385 3655 3655 3655 3655 0
429 20250508 132400 41118385 3655 3655 3655 3655 5
430 20250508 132300 41100110 3650 3650 3650 3650 0
431 20250508 132200 41100110 3650 3650 3650 3650 0
432 20250508 132100 41100110 3650 3650 3650 3650 0
433 20250508 132000 41100110 3650 3650 3650 3650 0
434 20250508 131900 41100110 3650 3650 3650 3650 18
435 20250508 131800 41034410 3645 3645 3645 3645 0
436 20250508 131700 41034410 3645 3645 3645 3645 0
437 20250508 131600 41034410 3645 3645 3645 3645 0
438 20250508 131500 41034410 3645 3645 3645 3645 0
439 20250508 131400 41034410 3645 3650 3650 3645 1325
440 20250508 131300 36198455 3655 3650 3655 3650 4
441 20250508 131200 36183845 3650 3655 3655 3650 704
442 20250508 131100 33611360 3655 3660 3660 3655 231
443 20250508 131000 32766025 3660 3660 3660 3660 0
444 20250508 130900 32766025 3660 3660 3660 3660 2
445 20250508 130800 32758705 3660 3660 3660 3660 0
446 20250508 130700 32758705 3660 3660 3660 3660 0
447 20250508 130600 32758705 3660 3660 3660 3660 6
448 20250508 130500 32736745 3660 3660 3660 3660 0
449 20250508 130400 32736745 3660 3660 3660 3660 35
450 20250508 130300 32608645 3660 3660 3660 3660 0
451 20250508 130200 32608645 3660 3660 3660 3660 0
452 20250508 130100 32608645 3660 3660 3660 3660 3
453 20250508 130000 32597665 3665 3665 3665 3665 0
454 20250508 125900 32597665 3665 3665 3665 3665 0
455 20250508 125800 32597665 3665 3665 3665 3665 0
456 20250508 125700 32597665 3665 3665 3665 3665 0
457 20250508 125600 32597665 3665 3665 3665 3665 0
458 20250508 125500 32597665 3665 3665 3665 3665 1
459 20250508 125400 32594000 3665 3665 3665 3665 4
460 20250508 125300 32579340 3660 3660 3660 3660 0
461 20250508 125200 32579340 3660 3660 3660 3660 0
462 20250508 125100 32579340 3660 3660 3660 3660 0
463 20250508 125000 32579340 3660 3660 3660 3660 0
464 20250508 124900 32579340 3660 3660 3660 3660 0
465 20250508 124800 32579340 3660 3660 3660 3660 0
466 20250508 124700 32579340 3660 3660 3660 3660 0
467 20250508 124600 32579340 3660 3660 3660 3660 0
468 20250508 124500 32579340 3660 3660 3660 3660 0
469 20250508 124400 32579340 3660 3660 3660 3660 0
470 20250508 124300 32579340 3660 3660 3660 3660 0
471 20250508 124200 32579340 3660 3660 3660 3660 0
472 20250508 124100 32579340 3660 3660 3660 3660 0
473 20250508 124000 32579340 3660 3660 3660 3660 0
474 20250508 123900 32579340 3660 3660 3660 3660 0
475 20250508 123800 32579340 3660 3660 3660 3660 0
476 20250508 123700 32579340 3660 3660 3660 3660 0
477 20250508 123600 32579340 3660 3660 3660 3660 83
478 20250508 123500 32275560 3670 3670 3670 3670 0
479 20250508 123400 32275560 3670 3670 3670 3670 0
480 20250508 123300 32275560 3670 3670 3670 3670 0
481 20250508 123200 32275560 3670 3670 3670 3670 1
482 20250508 123100 32271890 3680 3680 3680 3680 0
483 20250508 123000 32271890 3680 3680 3680 3680 0
484 20250508 122900 32271890 3680 3680 3680 3680 0
485 20250508 122800 32271890 3680 3680 3680 3680 0
486 20250508 122700 32271890 3680 3680 3680 3680 0
487 20250508 122600 32271890 3680 3680 3680 3680 3
488 20250508 122500 32260850 3680 3660 3680 3660 148
489 20250508 122400 31719150 3655 3655 3655 3655 0
490 20250508 122300 31719150 3655 3655 3655 3655 0
491 20250508 122200 31719150 3655 3655 3655 3655 0
492 20250508 122100 31719150 3655 3655 3655 3655 0
493 20250508 122000 31719150 3655 3655 3655 3655 0
494 20250508 121900 31719150 3655 3655 3655 3655 50
495 20250508 121800 31536400 3655 3655 3655 3655 2
496 20250508 121700 31529090 3655 3655 3655 3655 48
497 20250508 121600 31353650 3660 3660 3660 3660 3
498 20250508 121500 31342670 3660 3660 3660 3660 0
499 20250508 121400 31342670 3660 3660 3660 3660 441
500 20250508 121300 29728610 3660 3660 3660 3660 0
501 20250508 121200 29728610 3660 3660 3660 3660 2
502 20250508 121100 29721290 3660 3660 3660 3660 0
503 20250508 121000 29721290 3660 3660 3660 3660 0
504 20250508 120900 29721290 3660 3660 3660 3660 28
505 20250508 120800 29618810 3660 3660 3660 3660 0
506 20250508 120700 29618810 3660 3660 3660 3660 0
507 20250508 120600 29618810 3660 3660 3660 3660 0
508 20250508 120500 29618810 3660 3660 3660 3660 21
509 20250508 120400 29541950 3660 3660 3660 3660 59
510 20250508 120300 29326010 3660 3660 3660 3660 0
511 20250508 120200 29326010 3660 3665 3665 3660 206
512 20250508 120100 28571650 3660 3660 3660 3660 0
513 20250508 120000 28571650 3660 3660 3660 3660 0
514 20250508 115900 28571650 3660 3660 3660 3660 0
515 20250508 115800 28571650 3660 3665 3665 3660 87
516 20250508 115700 28252805 3665 3665 3665 3665 0
517 20250508 115600 28252805 3665 3665 3665 3665 0
518 20250508 115500 28252805 3665 3665 3665 3665 64
519 20250508 115400 28018245 3665 3665 3665 3665 0
520 20250508 115300 28018245 3665 3665 3665 3665 0
521 20250508 115200 28018245 3665 3665 3665 3665 0
522 20250508 115100 28018245 3665 3665 3665 3665 6
523 20250508 115000 27996255 3665 3665 3665 3665 0
524 20250508 114900 27996255 3665 3665 3665 3665 1
525 20250508 114800 27992590 3660 3660 3660 3660 0
526 20250508 114700 27992590 3660 3660 3660 3660 0
527 20250508 114600 27992590 3660 3660 3660 3660 0
528 20250508 114500 27992590 3660 3660 3660 3660 0
529 20250508 114400 27992590 3660 3660 3660 3660 0
530 20250508 114300 27992590 3660 3660 3660 3660 0
531 20250508 114200 27992590 3660 3660 3660 3660 2
532 20250508 114100 27985270 3660 3660 3660 3660 0
533 20250508 114000 27985270 3660 3660 3660 3660 0
534 20250508 113900 27985270 3660 3660 3660 3660 0
535 20250508 113800 27985270 3660 3660 3660 3660 0
536 20250508 113700 27985270 3660 3660 3660 3660 59
537 20250508 113600 27769330 3665 3665 3665 3665 0
538 20250508 113500 27769330 3665 3665 3665 3665 0
539 20250508 113400 27769330 3665 3665 3665 3665 22
540 20250508 113300 27688700 3670 3670 3670 3670 0
541 20250508 113200 27688700 3670 3670 3670 3670 0
542 20250508 113100 27688700 3670 3670 3670 3670 0
543 20250508 113000 27688700 3670 3670 3670 3670 10
544 20250508 112900 27652000 3670 3675 3675 3670 11
545 20250508 112800 27611580 3675 3675 3675 3675 0
546 20250508 112700 27611580 3675 3675 3675 3675 0
547 20250508 112600 27611580 3675 3675 3675 3675 0
548 20250508 112500 27611580 3675 3675 3675 3675 0
549 20250508 112400 27611580 3675 3675 3675 3675 0
550 20250508 112300 27611580 3675 3675 3675 3675 4
551 20250508 112200 27596880 3685 3685 3685 3685 0
552 20250508 112100 27596880 3685 3685 3685 3685 0
553 20250508 112000 27596880 3685 3685 3685 3685 0
554 20250508 111900 27596880 3685 3685 3685 3685 0
555 20250508 111800 27596880 3685 3685 3685 3685 0
556 20250508 111700 27596880 3685 3685 3685 3685 0
557 20250508 111600 27596880 3685 3685 3685 3685 1
558 20250508 111500 27593195 3660 3660 3660 3660 2
559 20250508 111400 27585875 3655 3655 3655 3655 0
560 20250508 111300 27585875 3655 3655 3655 3655 0
561 20250508 111200 27585875 3655 3655 3655 3655 0
562 20250508 111100 27585875 3655 3655 3655 3655 0
563 20250508 111000 27585875 3655 3655 3655 3655 0
564 20250508 110900 27585875 3655 3655 3655 3655 1
565 20250508 110800 27582220 3655 3655 3655 3655 0
566 20250508 110700 27582220 3655 3655 3655 3655 0
567 20250508 110600 27582220 3655 3655 3655 3655 0
568 20250508 110500 27582220 3655 3655 3655 3655 0
569 20250508 110400 27582220 3655 3655 3655 3655 1
570 20250508 110300 27578565 3655 3655 3655 3655 0
571 20250508 110200 27578565 3655 3655 3655 3655 0
572 20250508 110100 27578565 3655 3655 3655 3655 0
573 20250508 110000 27578565 3655 3655 3655 3655 0
574 20250508 105900 27578565 3655 3655 3655 3655 0
575 20250508 105800 27578565 3655 3655 3655 3655 258
576 20250508 105700 26635575 3660 3660 3660 3660 0
577 20250508 105600 26635575 3660 3660 3660 3660 0
578 20250508 105500 26635575 3660 3655 3660 3655 380
579 20250508 105400 25244780 3655 3655 3655 3655 9
580 20250508 105300 25211885 3655 3670 3670 3655 1383
581 20250508 105200 20146040 3695 3685 3695 3685 59
582 20250508 105100 19928135 3690 3690 3690 3690 13
583 20250508 105000 19880165 3670 3670 3670 3670 0
584 20250508 104900 19880165 3670 3670 3670 3670 0
585 20250508 104800 19880165 3670 3670 3670 3670 0
586 20250508 104700 19880165 3670 3670 3670 3670 0
587 20250508 104600 19880165 3670 3670 3670 3670 6
588 20250508 104500 19858145 3670 3670 3670 3670 6
589 20250508 104400 19836125 3670 3670 3670 3670 0
590 20250508 104300 19836125 3670 3670 3670 3670 0
591 20250508 104200 19836125 3670 3670 3670 3670 50
592 20250508 104100 19652625 3670 3670 3670 3670 0
593 20250508 104000 19652625 3670 3670 3670 3670 0
594 20250508 103900 19652625 3670 3670 3670 3670 0
595 20250508 103800 19652625 3670 3670 3670 3670 12
596 20250508 103700 19608585 3670 3670 3670 3670 22
597 20250508 103600 19527845 3690 3690 3690 3690 0
598 20250508 103500 19527845 3690 3690 3690 3690 18
599 20250508 103400 19461425 3675 3680 3680 3675 234
600 20250508 103300 18601445 3685 3685 3685 3680 15
601 20250508 103200 18546190 3685 3685 3685 3685 0
602 20250508 103100 18546190 3685 3685 3685 3685 0
603 20250508 103000 18546190 3685 3685 3685 3685 0
604 20250508 102900 18546190 3685 3685 3685 3685 0
605 20250508 102800 18546190 3685 3685 3685 3685 0
606 20250508 102700 18546190 3685 3685 3685 3685 0
607 20250508 102600 18546190 3685 3685 3685 3685 0
608 20250508 102500 18546190 3685 3685 3685 3685 1
609 20250508 102400 18542505 3685 3685 3685 3685 0
610 20250508 102300 18542505 3685 3685 3685 3685 0
611 20250508 102200 18542505 3685 3685 3685 3685 0
612 20250508 102100 18542505 3685 3685 3685 3685 0
613 20250508 102000 18542505 3685 3685 3685 3685 0
614 20250508 101900 18542505 3685 3685 3685 3685 0
615 20250508 101800 18542505 3685 3685 3685 3685 15
616 20250508 101700 18487230 3685 3685 3685 3685 55
617 20250508 101600 18284555 3685 3695 3695 3685 47
618 20250508 101500 18111140 3695 3695 3695 3695 0
619 20250508 101400 18111140 3695 3695 3695 3695 0
620 20250508 101300 18111140 3695 3695 3695 3695 0
621 20250508 101200 18111140 3695 3695 3695 3695 0
622 20250508 101100 18111140 3695 3695 3695 3695 5
623 20250508 101000 18092665 3700 3700 3700 3700 0
624 20250508 100900 18092665 3700 3700 3700 3700 0
625 20250508 100800 18092665 3700 3700 3700 3700 8
626 20250508 100700 18063065 3700 3700 3700 3700 33
627 20250508 100600 17940965 3695 3695 3695 3695 0
628 20250508 100500 17940965 3695 3695 3695 3695 150
629 20250508 100400 17386715 3700 3700 3700 3700 0
630 20250508 100300 17386715 3700 3700 3700 3700 10
631 20250508 100200 17349715 3700 3700 3700 3700 0
632 20250508 100100 17349715 3700 3700 3700 3700 2
633 20250508 100000 17342315 3695 3695 3695 3695 0
634 20250508 095900 17342315 3695 3695 3695 3695 0
635 20250508 095800 17342315 3695 3695 3695 3695 0
636 20250508 095700 17342315 3695 3695 3695 3695 10
637 20250508 095600 17305365 3695 3695 3695 3695 0
638 20250508 095500 17305365 3695 3695 3695 3695 0
639 20250508 095400 17305365 3695 3695 3695 3695 0
640 20250508 095300 17305365 3695 3695 3695 3695 0
641 20250508 095200 17305365 3695 3695 3695 3690 295
642 20250508 095100 16215390 3695 3670 3695 3670 64
643 20250508 095000 15980385 3670 3670 3670 3670 6
644 20250508 094900 15958365 3675 3675 3675 3675 0
645 20250508 094800 15958365 3675 3675 3675 3675 53
646 20250508 094700 15763590 3675 3675 3675 3675 0
647 20250508 094600 15763590 3675 3675 3675 3675 0
648 20250508 094500 15763590 3675 3695 3695 3675 504
649 20250508 094400 13901350 3700 3700 3700 3700 0
650 20250508 094300 13901350 3700 3700 3700 3700 18
651 20250508 094200 13834750 3700 3670 3700 3670 3
652 20250508 094100 13823680 3670 3670 3670 3670 0
653 20250508 094000 13823680 3670 3670 3670 3670 0
654 20250508 093900 13823680 3670 3670 3670 3670 3
655 20250508 093800 13812670 3670 3670 3670 3670 0
656 20250508 093700 13812670 3670 3695 3695 3670 918
657 20250508 093600 10422040 3700 3700 3700 3700 69
658 20250508 093500 10166740 3700 3700 3700 3700 0
659 20250508 093400 10166740 3700 3700 3700 3700 0
660 20250508 093300 10166740 3700 3700 3700 3700 0
661 20250508 093200 10166740 3700 3700 3700 3700 0
662 20250508 093100 10166740 3700 3700 3700 3700 0
663 20250508 093000 10166740 3700 3700 3700 3700 0
664 20250508 092900 10166740 3700 3700 3700 3700 0
665 20250508 092800 10166740 3700 3700 3700 3700 0
666 20250508 092700 10166740 3700 3695 3700 3695 132
667 20250508 092600 9678790 3695 3695 3695 3695 10
668 20250508 092500 9641840 3695 3695 3695 3695 20
669 20250508 092400 9567940 3695 3695 3695 3695 0
670 20250508 092300 9567940 3695 3695 3695 3695 38
671 20250508 092200 9427530 3685 3685 3685 3685 0
672 20250508 092100 9427530 3685 3685 3685 3685 13
673 20250508 092000 9379625 3700 3700 3700 3700 43
674 20250508 091900 9220525 3700 3700 3700 3700 0
675 20250508 091800 9220525 3700 3700 3700 3685 200
676 20250508 091700 8481915 3695 3695 3695 3695 8
677 20250508 091600 8452355 3700 3700 3700 3700 0
678 20250508 091500 8452355 3700 3700 3700 3700 0
679 20250508 091400 8452355 3700 3700 3700 3700 0
680 20250508 091300 8452355 3700 3700 3700 3700 80
681 20250508 091200 8156355 3700 3700 3700 3700 53
682 20250508 091100 7960255 3700 3700 3700 3700 1010
683 20250508 091000 4223255 3700 3700 3700 3700 5
684 20250508 090900 4204755 3700 3700 3700 3700 48
685 20250508 090800 4027155 3695 3690 3695 3690 25
686 20250508 090700 3934800 3675 3675 3675 3675 0
687 20250508 090600 3934800 3675 3675 3675 3675 0
688 20250508 090500 3934800 3675 3675 3675 3675 3
689 20250508 090400 3923775 3675 3675 3675 3675 365
690 20250508 090300 2582400 3700 3700 3700 3700 61
691 20250508 090200 2356700 3700 3700 3700 3700 0
692 20250508 090100 2356700 3700 3700 3700 3700 0
693 20250508 090000 2356700 3700 3665 3700 3665 643