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

699
240600/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203700,38199855,4365,4365,4365,4365,70
20250508,203600,38199855,4365,4365,4365,4365,0
20250508,203500,38199855,4365,4365,4365,4365,0
20250508,203400,38199855,4365,4365,4365,4365,0
20250508,203300,38199855,4365,4365,4365,4365,0
20250508,203200,38199855,4365,4365,4365,4365,0
20250508,203100,38199855,4365,4365,4365,4365,0
20250508,203000,38199855,4365,4365,4365,4365,0
20250508,202900,38199855,4365,4365,4365,4365,0
20250508,202800,38199855,4365,4365,4365,4365,0
20250508,202700,38199855,4365,4365,4365,4365,0
20250508,202600,38199855,4365,4365,4365,4365,0
20250508,202500,38199855,4365,4365,4365,4365,0
20250508,202400,38199855,4365,4365,4365,4365,0
20250508,202300,38199855,4365,4365,4365,4365,0
20250508,202200,38199855,4365,4365,4365,4365,0
20250508,202100,38199855,4365,4365,4365,4365,0
20250508,202000,38199855,4365,4365,4365,4365,0
20250508,201900,38199855,4365,4365,4365,4365,0
20250508,201800,38199855,4365,4365,4365,4365,0
20250508,201700,38199855,4365,4365,4365,4365,0
20250508,201600,38199855,4365,4365,4365,4365,0
20250508,201500,38199855,4365,4365,4365,4365,0
20250508,201400,38199855,4365,4365,4365,4365,0
20250508,201300,38199855,4365,4365,4365,4365,0
20250508,201200,38199855,4365,4365,4365,4365,0
20250508,201100,38199855,4365,4365,4365,4365,0
20250508,201000,38199855,4365,4365,4365,4365,0
20250508,200900,38199855,4365,4365,4365,4365,0
20250508,200800,38199855,4365,4365,4365,4365,0
20250508,200700,38199855,4365,4365,4365,4365,70
20250508,200600,38199855,4365,4365,4365,4365,0
20250508,200500,38199855,4365,4365,4365,4365,0
20250508,200400,38199855,4365,4365,4365,4365,0
20250508,200300,38199855,4365,4365,4365,4365,0
20250508,200200,38199855,4365,4365,4365,4365,0
20250508,200100,38199855,4365,4365,4365,4365,0
20250508,200000,38199855,4365,4365,4365,4365,0
20250508,195900,38199855,4365,4365,4365,4365,0
20250508,195800,38199855,4365,4365,4365,4365,0
20250508,195700,38199855,4365,4365,4365,4365,0
20250508,195600,38199855,4365,4365,4365,4365,0
20250508,195500,38199855,4365,4365,4365,4365,0
20250508,195400,38199855,4365,4365,4365,4365,0
20250508,195300,38199855,4365,4365,4365,4365,0
20250508,195200,38199855,4365,4365,4365,4365,0
20250508,195100,38199855,4365,4365,4365,4365,0
20250508,195000,38199855,4365,4365,4365,4365,0
20250508,194900,38199855,4365,4365,4365,4365,0
20250508,194800,38199855,4365,4365,4365,4365,0
20250508,194700,38199855,4365,4365,4365,4365,0
20250508,194600,38199855,4365,4365,4365,4365,0
20250508,194500,38199855,4365,4365,4365,4365,0
20250508,194400,38199855,4365,4365,4365,4365,0
20250508,194300,38199855,4365,4365,4365,4365,0
20250508,194200,38199855,4365,4365,4365,4365,0
20250508,194100,38199855,4365,4365,4365,4365,0
20250508,194000,38199855,4365,4365,4365,4365,0
20250508,193900,38199855,4365,4365,4365,4365,0
20250508,193800,38199855,4365,4365,4365,4365,0
20250508,193700,38199855,4365,4365,4365,4365,70
20250508,193600,38199855,4365,4365,4365,4365,0
20250508,193500,38199855,4365,4365,4365,4365,0
20250508,193400,38199855,4365,4365,4365,4365,0
20250508,193300,38199855,4365,4365,4365,4365,0
20250508,193200,38199855,4365,4365,4365,4365,0
20250508,193100,38199855,4365,4365,4365,4365,0
20250508,193000,38199855,4365,4365,4365,4365,0
20250508,192900,38199855,4365,4365,4365,4365,0
20250508,192800,38199855,4365,4365,4365,4365,0
20250508,192700,38199855,4365,4365,4365,4365,0
20250508,192600,38199855,4365,4365,4365,4365,0
20250508,192500,38199855,4365,4365,4365,4365,0
20250508,192400,38199855,4365,4365,4365,4365,0
20250508,192300,38199855,4365,4365,4365,4365,0
20250508,192200,38199855,4365,4365,4365,4365,0
20250508,192100,38199855,4365,4365,4365,4365,0
20250508,192000,38199855,4365,4365,4365,4365,0
20250508,191900,38199855,4365,4365,4365,4365,0
20250508,191800,38199855,4365,4365,4365,4365,0
20250508,191700,38199855,4365,4365,4365,4365,0
20250508,191600,38199855,4365,4365,4365,4365,0
20250508,191500,38199855,4365,4365,4365,4365,0
20250508,191400,38199855,4365,4365,4365,4365,0
20250508,191300,38199855,4365,4365,4365,4365,0
20250508,191200,38199855,4365,4365,4365,4365,0
20250508,191100,38199855,4365,4365,4365,4365,0
20250508,191000,38199855,4365,4365,4365,4365,0
20250508,190900,38199855,4365,4365,4365,4365,0
20250508,190800,38199855,4365,4365,4365,4365,0
20250508,190700,38199855,4365,4365,4365,4365,70
20250508,190600,38199855,4365,4365,4365,4365,0
20250508,190500,38199855,4365,4365,4365,4365,0
20250508,190400,38199855,4365,4365,4365,4365,0
20250508,190300,38199855,4365,4365,4365,4365,0
20250508,190200,38199855,4365,4365,4365,4365,0
20250508,190100,38199855,4365,4365,4365,4365,0
20250508,190000,38199855,4365,4365,4365,4365,0
20250508,185900,38199855,4365,4365,4365,4365,0
20250508,185800,38199855,4365,4365,4365,4365,0
20250508,185700,38199855,4365,4365,4365,4365,0
20250508,185600,38199855,4365,4365,4365,4365,0
20250508,185500,38199855,4365,4365,4365,4365,0
20250508,185400,38199855,4365,4365,4365,4365,0
20250508,185300,38199855,4365,4365,4365,4365,0
20250508,185200,38199855,4365,4365,4365,4365,0
20250508,185100,38199855,4365,4365,4365,4365,0
20250508,185000,38199855,4365,4365,4365,4365,0
20250508,184900,38199855,4365,4365,4365,4365,0
20250508,184800,38199855,4365,4365,4365,4365,0
20250508,184700,38199855,4365,4365,4365,4365,0
20250508,184600,38199855,4365,4365,4365,4365,0
20250508,184500,38199855,4365,4365,4365,4365,0
20250508,184400,38199855,4365,4365,4365,4365,0
20250508,184300,38199855,4365,4365,4365,4365,0
20250508,184200,38199855,4365,4365,4365,4365,0
20250508,184100,38199855,4365,4365,4365,4365,0
20250508,184000,38199855,4365,4365,4365,4365,0
20250508,183900,38199855,4365,4365,4365,4365,0
20250508,183800,38199855,4365,4365,4365,4365,0
20250508,183700,38199855,4365,4365,4365,4365,70
20250508,183600,38199855,4365,4365,4365,4365,0
20250508,183500,38199855,4365,4365,4365,4365,0
20250508,183400,38199855,4365,4365,4365,4365,0
20250508,183300,38199855,4365,4365,4365,4365,0
20250508,183200,38199855,4365,4365,4365,4365,0
20250508,183100,38199855,4365,4365,4365,4365,0
20250508,183000,38199855,4365,4365,4365,4365,0
20250508,182900,38199855,4365,4365,4365,4365,0
20250508,182800,38199855,4365,4365,4365,4365,0
20250508,182700,38199855,4365,4365,4365,4365,0
20250508,182600,38199855,4365,4365,4365,4365,0
20250508,182500,38199855,4365,4365,4365,4365,0
20250508,182400,38199855,4365,4365,4365,4365,0
20250508,182300,38199855,4365,4365,4365,4365,0
20250508,182200,38199855,4365,4365,4365,4365,0
20250508,182100,38199855,4365,4365,4365,4365,0
20250508,182000,38199855,4365,4365,4365,4365,0
20250508,181900,38199855,4365,4365,4365,4365,0
20250508,181800,38199855,4365,4365,4365,4365,0
20250508,181700,38199855,4365,4365,4365,4365,0
20250508,181600,38199855,4365,4365,4365,4365,0
20250508,181500,38199855,4365,4365,4365,4365,0
20250508,181400,38199855,4365,4365,4365,4365,0
20250508,181300,38199855,4365,4365,4365,4365,0
20250508,181200,38199855,4365,4365,4365,4365,0
20250508,181100,38199855,4365,4365,4365,4365,0
20250508,181000,38199855,4365,4365,4365,4365,0
20250508,180900,38199855,4365,4365,4365,4365,0
20250508,180800,38199855,4365,4365,4365,4365,0
20250508,180700,38199855,4365,4365,4365,4365,70
20250508,180600,38199855,4365,4365,4365,4365,0
20250508,180500,38199855,4365,4365,4365,4365,0
20250508,180400,38199855,4365,4365,4365,4365,0
20250508,180300,38199855,4365,4365,4365,4365,0
20250508,180200,38199855,4365,4365,4365,4365,0
20250508,180100,38199855,4365,4365,4365,4365,0
20250508,180000,38199855,4365,4365,4365,4365,0
20250508,175900,38199855,4365,4365,4365,4365,0
20250508,175800,38199855,4365,4365,4365,4365,0
20250508,175700,38199855,4365,4365,4365,4365,0
20250508,175600,38199855,4365,4365,4365,4365,0
20250508,175500,38199855,4365,4365,4365,4365,0
20250508,175400,38199855,4365,4365,4365,4365,0
20250508,175300,38199855,4365,4365,4365,4365,0
20250508,175200,38199855,4365,4365,4365,4365,0
20250508,175100,38199855,4365,4365,4365,4365,0
20250508,175000,38199855,4365,4365,4365,4365,0
20250508,174900,38199855,4365,4365,4365,4365,0
20250508,174800,38199855,4365,4365,4365,4365,0
20250508,174700,38199855,4365,4365,4365,4365,0
20250508,174600,38199855,4365,4365,4365,4365,0
20250508,174500,38199855,4365,4365,4365,4365,0
20250508,174400,38199855,4365,4365,4365,4365,0
20250508,174300,38199855,4365,4365,4365,4365,0
20250508,174200,38199855,4365,4365,4365,4365,0
20250508,174100,38199855,4365,4365,4365,4365,0
20250508,174000,38199855,4365,4365,4365,4365,0
20250508,173900,38199855,4365,4365,4365,4365,0
20250508,173800,38199855,4365,4365,4365,4365,0
20250508,173700,38199855,4365,4365,4365,4365,70
20250508,173600,38199855,4365,4365,4365,4365,0
20250508,173500,38199855,4365,4365,4365,4365,0
20250508,173400,38199855,4365,4365,4365,4365,0
20250508,173300,38199855,4365,4365,4365,4365,0
20250508,173200,38199855,4365,4365,4365,4365,0
20250508,173100,38199855,4365,4365,4365,4365,0
20250508,173000,38199855,4365,4365,4365,4365,0
20250508,172900,38199855,4365,4365,4365,4365,0
20250508,172800,38199855,4365,4365,4365,4365,0
20250508,172700,38199855,4365,4365,4365,4365,0
20250508,172600,38199855,4365,4365,4365,4365,0
20250508,172500,38199855,4365,4365,4365,4365,0
20250508,172400,38199855,4365,4365,4365,4365,0
20250508,172300,38199855,4365,4365,4365,4365,0
20250508,172200,38199855,4365,4365,4365,4365,0
20250508,172100,38199855,4365,4365,4365,4365,0
20250508,172000,38199855,4365,4365,4365,4365,0
20250508,171900,38199855,4365,4365,4365,4365,0
20250508,171800,38199855,4365,4365,4365,4365,0
20250508,171700,38199855,4365,4365,4365,4365,0
20250508,171600,38199855,4365,4365,4365,4365,0
20250508,171500,38199855,4365,4365,4365,4365,0
20250508,171400,38199855,4365,4365,4365,4365,0
20250508,171300,38199855,4365,4365,4365,4365,0
20250508,171200,38199855,4365,4365,4365,4365,0
20250508,171100,38199855,4365,4365,4365,4365,0
20250508,171000,38199855,4365,4365,4365,4365,0
20250508,170900,38199855,4365,4365,4365,4365,0
20250508,170800,38199855,4365,4365,4365,4365,0
20250508,170700,38199855,4365,4365,4365,4365,70
20250508,170600,38199855,4365,4365,4365,4365,0
20250508,170500,38199855,4365,4365,4365,4365,0
20250508,170400,38199855,4365,4365,4365,4365,0
20250508,170300,38199855,4365,4365,4365,4365,0
20250508,170200,38199855,4365,4365,4365,4365,0
20250508,170100,38199855,4365,4365,4365,4365,0
20250508,170000,38199855,4365,4365,4365,4365,0
20250508,165900,38199855,4365,4365,4365,4365,0
20250508,165800,38199855,4365,4365,4365,4365,0
20250508,165700,38199855,4365,4365,4365,4365,0
20250508,165600,38199855,4365,4365,4365,4365,0
20250508,165500,38199855,4365,4365,4365,4365,0
20250508,165400,38199855,4365,4365,4365,4365,0
20250508,165300,38199855,4365,4365,4365,4365,0
20250508,165200,38199855,4365,4365,4365,4365,0
20250508,165100,38199855,4365,4365,4365,4365,0
20250508,165000,38199855,4365,4365,4365,4365,0
20250508,164900,38199855,4365,4365,4365,4365,0
20250508,164800,38199855,4365,4365,4365,4365,0
20250508,164700,38199855,4365,4365,4365,4365,0
20250508,164600,38199855,4365,4365,4365,4365,0
20250508,164500,38199855,4365,4365,4365,4365,0
20250508,164400,38199855,4365,4365,4365,4365,0
20250508,164300,38199855,4365,4365,4365,4365,0
20250508,164200,38199855,4365,4365,4365,4365,0
20250508,164100,38199855,4365,4365,4365,4365,0
20250508,164000,38199855,4365,4365,4365,4365,0
20250508,163900,38199855,4365,4365,4365,4365,0
20250508,163800,38199855,4365,4365,4365,4365,0
20250508,163700,38199855,4365,4365,4365,4365,70
20250508,163600,38199855,4365,4365,4365,4365,0
20250508,163500,38199855,4365,4365,4365,4365,0
20250508,163400,38199855,4365,4365,4365,4365,0
20250508,163300,38199855,4365,4365,4365,4365,0
20250508,163200,38199855,4365,4365,4365,4365,0
20250508,163100,38199855,4365,4365,4365,4365,0
20250508,163000,38199855,4365,4365,4365,4365,0
20250508,162900,38199855,4365,4365,4365,4365,0
20250508,162800,38199855,4365,4365,4365,4365,0
20250508,162700,38199855,4365,4365,4365,4365,0
20250508,162600,38199855,4365,4365,4365,4365,0
20250508,162500,38199855,4365,4365,4365,4365,0
20250508,162400,38199855,4365,4365,4365,4365,0
20250508,162300,38199855,4365,4365,4365,4365,0
20250508,162200,38199855,4365,4365,4365,4365,0
20250508,162100,38199855,4365,4365,4365,4365,0
20250508,162000,38199855,4365,4365,4365,4365,0
20250508,161900,38199855,4365,4365,4365,4365,0
20250508,161800,38199855,4365,4365,4365,4365,0
20250508,161700,38199855,4365,4365,4365,4365,0
20250508,161600,38199855,4365,4365,4365,4365,0
20250508,161500,38199855,4365,4365,4365,4365,0
20250508,161400,38199855,4365,4365,4365,4365,0
20250508,161300,38199855,4365,4365,4365,4365,0
20250508,161200,38199855,4365,4365,4365,4365,0
20250508,161100,38199855,4365,4365,4365,4365,0
20250508,161000,38199855,4365,4365,4365,4365,0
20250508,160900,38199855,4365,4365,4365,4365,0
20250508,160800,38199855,4365,4365,4365,4365,0
20250508,160700,38199855,4365,4365,4365,4365,70
20250508,160600,38199855,4365,4365,4365,4365,0
20250508,160500,38199855,4365,4365,4365,4365,0
20250508,160400,38199855,4365,4365,4365,4365,0
20250508,160300,38199855,4365,4365,4365,4365,0
20250508,160200,38199855,4365,4365,4365,4365,0
20250508,160100,38199855,4365,4365,4365,4365,0
20250508,160000,38199855,4365,4365,4365,4365,0
20250508,155900,38199855,4365,4365,4365,4365,0
20250508,155800,38199855,4365,4365,4365,4365,0
20250508,155700,38199855,4365,4365,4365,4365,0
20250508,155600,38199855,4365,4365,4365,4365,0
20250508,155500,38199855,4365,4365,4365,4365,0
20250508,155400,38199855,4365,4365,4365,4365,0
20250508,155300,38199855,4365,4365,4365,4365,0
20250508,155200,38199855,4365,4365,4365,4365,0
20250508,155100,38199855,4365,4365,4365,4365,0
20250508,155000,38199855,4365,4365,4365,4365,0
20250508,154900,38199855,4365,4365,4365,4365,0
20250508,154800,38199855,4365,4365,4365,4365,0
20250508,154700,38199855,4365,4365,4365,4365,0
20250508,154600,38199855,4365,4365,4365,4365,0
20250508,154500,38199855,4365,4365,4365,4365,0
20250508,154400,38199855,4365,4365,4365,4365,0
20250508,154300,38199855,4365,4365,4365,4365,0
20250508,154200,38199855,4365,4365,4365,4365,0
20250508,154100,38199855,4365,4365,4365,4365,0
20250508,154000,38199855,4365,4365,4365,4365,0
20250508,153900,38199855,4365,4365,4365,4365,0
20250508,153800,38199855,4365,4365,4365,4365,0
20250508,153700,38199855,4365,4365,4365,4365,70
20250508,153600,38199855,4365,4365,4365,4365,0
20250508,153500,38199855,4365,4365,4365,4365,0
20250508,153400,38199855,4365,4365,4365,4365,0
20250508,153300,38199855,4365,4365,4365,4365,0
20250508,153200,38199855,4365,4365,4365,4365,0
20250508,153100,38199855,4365,4365,4365,4365,0
20250508,153000,38199855,4365,4365,4365,4365,70
20250508,152900,37894305,4360,4360,4360,4360,0
20250508,152800,37894305,4360,4360,4360,4360,0
20250508,152700,37894305,4360,4360,4360,4360,0
20250508,152600,37894305,4360,4360,4360,4360,0
20250508,152500,37894305,4360,4360,4360,4360,0
20250508,152400,37894305,4360,4360,4360,4360,0
20250508,152300,37894305,4360,4360,4360,4360,0
20250508,152200,37894305,4360,4360,4360,4360,0
20250508,152100,37894305,4360,4360,4360,4360,0
20250508,152000,37894305,4360,4360,4360,4360,0
20250508,151900,37894305,4360,4360,4360,4360,1
20250508,151800,37889945,4340,4340,4340,4340,0
20250508,151700,37889945,4340,4340,4340,4340,0
20250508,151600,37889945,4340,4340,4340,4340,0
20250508,151500,37889945,4340,4350,4350,4340,18
20250508,151400,37811735,4340,4340,4340,4340,0
20250508,151300,37811735,4340,4350,4350,4340,330
20250508,151200,36376765,4360,4355,4360,4355,185
20250508,151100,35571085,4350,4350,4350,4350,0
20250508,151000,35571085,4350,4350,4350,4350,0
20250508,150900,35571085,4350,4350,4355,4350,261
20250508,150800,34435545,4350,4350,4350,4350,0
20250508,150700,34435545,4350,4350,4350,4350,0
20250508,150600,34435545,4350,4350,4350,4350,2
20250508,150500,34426845,4340,4340,4340,4340,0
20250508,150400,34426845,4340,4340,4340,4340,0
20250508,150300,34426845,4340,4340,4340,4340,50
20250508,150200,34209845,4350,4350,4350,4350,0
20250508,150100,34209845,4350,4350,4350,4350,77
20250508,150000,33874895,4355,4355,4355,4355,0
20250508,145900,33874895,4355,4355,4355,4355,0
20250508,145800,33874895,4355,4355,4355,4355,0
20250508,145700,33874895,4355,4355,4355,4355,0
20250508,145600,33874895,4355,4355,4355,4355,0
20250508,145500,33874895,4355,4355,4355,4355,0
20250508,145400,33874895,4355,4350,4355,4350,5
20250508,145300,33853140,4350,4350,4350,4350,0
20250508,145200,33853140,4350,4350,4350,4350,0
20250508,145100,33853140,4350,4350,4350,4350,0
20250508,145000,33853140,4350,4350,4350,4350,0
20250508,144900,33853140,4350,4350,4350,4350,0
20250508,144800,33853140,4350,4350,4350,4350,0
20250508,144700,33853140,4350,4350,4350,4350,0
20250508,144600,33853140,4350,4350,4350,4350,0
20250508,144500,33853140,4350,4350,4350,4350,0
20250508,144400,33853140,4350,4350,4350,4350,0
20250508,144300,33853140,4350,4350,4350,4350,0
20250508,144200,33853140,4350,4350,4350,4350,0
20250508,144100,33853140,4350,4350,4350,4350,50
20250508,144000,33635640,4350,4350,4350,4350,0
20250508,143900,33635640,4350,4350,4350,4350,3
20250508,143800,33622590,4355,4355,4355,4355,0
20250508,143700,33622590,4355,4355,4355,4355,0
20250508,143600,33622590,4355,4355,4355,4355,9
20250508,143500,33583395,4355,4355,4355,4355,0
20250508,143400,33583395,4355,4355,4355,4355,0
20250508,143300,33583395,4355,4355,4355,4355,0
20250508,143200,33583395,4355,4355,4355,4355,0
20250508,143100,33583395,4355,4355,4355,4355,1
20250508,143000,33579040,4350,4350,4350,4350,1
20250508,142900,33574690,4350,4350,4350,4350,0
20250508,142800,33574690,4350,4345,4350,4345,14
20250508,142700,33513800,4350,4350,4350,4350,0
20250508,142600,33513800,4350,4350,4350,4350,0
20250508,142500,33513800,4350,4350,4350,4350,0
20250508,142400,33513800,4350,4350,4350,4350,0
20250508,142300,33513800,4350,4350,4350,4350,0
20250508,142200,33513800,4350,4345,4350,4345,10
20250508,142100,33470340,4350,4350,4350,4350,0
20250508,142000,33470340,4350,4350,4350,4350,0
20250508,141900,33470340,4350,4350,4350,4350,0
20250508,141800,33470340,4350,4350,4350,4350,0
20250508,141700,33470340,4350,4350,4350,4350,0
20250508,141600,33470340,4350,4350,4350,4350,0
20250508,141500,33470340,4350,4350,4350,4350,0
20250508,141400,33470340,4350,4350,4350,4350,0
20250508,141300,33470340,4350,4350,4350,4350,0
20250508,141200,33470340,4350,4350,4350,4350,0
20250508,141100,33470340,4350,4350,4350,4350,0
20250508,141000,33470340,4350,4350,4350,4350,0
20250508,140900,33470340,4350,4350,4350,4350,0
20250508,140800,33470340,4350,4350,4350,4350,0
20250508,140700,33470340,4350,4350,4350,4350,0
20250508,140600,33470340,4350,4350,4350,4350,0
20250508,140500,33470340,4350,4350,4350,4350,0
20250508,140400,33470340,4350,4350,4350,4350,0
20250508,140300,33470340,4350,4350,4350,4350,0
20250508,140200,33470340,4350,4350,4350,4350,0
20250508,140100,33470340,4350,4350,4350,4350,0
20250508,140000,33470340,4350,4350,4350,4350,0
20250508,135900,33470340,4350,4350,4350,4350,0
20250508,135800,33470340,4350,4350,4350,4350,0
20250508,135700,33470340,4350,4350,4350,4350,0
20250508,135600,33470340,4350,4350,4350,4350,100
20250508,135500,33035340,4355,4355,4355,4355,0
20250508,135400,33035340,4355,4355,4355,4355,0
20250508,135300,33035340,4355,4355,4355,4355,0
20250508,135200,33035340,4355,4355,4355,4355,0
20250508,135100,33035340,4355,4355,4355,4355,0
20250508,135000,33035340,4355,4355,4355,4355,0
20250508,134900,33035340,4355,4355,4355,4355,0
20250508,134800,33035340,4355,4355,4355,4355,0
20250508,134700,33035340,4355,4355,4355,4355,0
20250508,134600,33035340,4355,4355,4355,4355,0
20250508,134500,33035340,4355,4355,4355,4355,0
20250508,134400,33035340,4355,4355,4355,4355,0
20250508,134300,33035340,4355,4355,4355,4355,1
20250508,134200,33030985,4350,4350,4350,4350,0
20250508,134100,33030985,4350,4350,4350,4350,0
20250508,134000,33030985,4350,4350,4350,4350,0
20250508,133900,33030985,4350,4350,4350,4350,0
20250508,133800,33030985,4350,4350,4350,4350,0
20250508,133700,33030985,4350,4350,4350,4350,45
20250508,133600,32835235,4345,4345,4345,4345,3
20250508,133500,32822200,4355,4355,4355,4355,0
20250508,133400,32822200,4355,4355,4355,4355,0
20250508,133300,32822200,4355,4355,4355,4355,0
20250508,133200,32822200,4355,4355,4355,4355,0
20250508,133100,32822200,4355,4355,4355,4355,0
20250508,133000,32822200,4355,4355,4355,4355,0
20250508,132900,32822200,4355,4355,4355,4355,0
20250508,132800,32822200,4355,4355,4355,4355,0
20250508,132700,32822200,4355,4355,4355,4355,0
20250508,132600,32822200,4355,4355,4355,4355,0
20250508,132500,32822200,4355,4355,4355,4355,0
20250508,132400,32822200,4355,4355,4355,4355,0
20250508,132300,32822200,4355,4355,4355,4355,0
20250508,132200,32822200,4355,4355,4355,4355,0
20250508,132100,32822200,4355,4355,4355,4355,0
20250508,132000,32822200,4355,4355,4355,4355,0
20250508,131900,32822200,4355,4355,4355,4355,0
20250508,131800,32822200,4355,4355,4355,4355,0
20250508,131700,32822200,4355,4355,4355,4355,1
20250508,131600,32817845,4350,4315,4350,4315,193
20250508,131500,31980010,4315,4310,4315,4310,808
20250508,131400,28495425,4315,4315,4315,4315,0
20250508,131300,28495425,4315,4315,4315,4315,0
20250508,131200,28495425,4315,4315,4315,4315,0
20250508,131100,28495425,4315,4315,4315,4315,1
20250508,131000,28491110,4310,4310,4310,4310,29
20250508,130900,28366120,4315,4315,4315,4315,0
20250508,130800,28366120,4315,4315,4315,4315,0
20250508,130700,28366120,4315,4315,4315,4315,13
20250508,130600,28310025,4315,4315,4315,4315,33
20250508,130500,28167630,4315,4315,4315,4310,5
20250508,130400,28146070,4315,4315,4315,4315,0
20250508,130300,28146070,4315,4315,4315,4315,0
20250508,130200,28146070,4315,4315,4315,4315,50
20250508,130100,27930320,4315,4315,4315,4315,0
20250508,130000,27930320,4315,4310,4315,4310,7
20250508,125900,27900145,4315,4310,4315,4310,4
20250508,125800,27882900,4310,4310,4310,4310,113
20250508,125700,27395870,4315,4315,4315,4315,124
20250508,125600,26860810,4325,4325,4325,4325,0
20250508,125500,26860810,4325,4325,4325,4325,0
20250508,125400,26860810,4325,4330,4330,4325,3
20250508,125300,26847830,4315,4320,4320,4315,333
20250508,125200,25409275,4345,4345,4345,4345,0
20250508,125100,25409275,4345,4345,4345,4345,0
20250508,125000,25409275,4345,4345,4345,4345,0
20250508,124900,25409275,4345,4345,4345,4345,0
20250508,124800,25409275,4345,4345,4345,4345,0
20250508,124700,25409275,4345,4345,4345,4345,0
20250508,124600,25409275,4345,4345,4345,4345,0
20250508,124500,25409275,4345,4345,4345,4345,0
20250508,124400,25409275,4345,4345,4345,4345,0
20250508,124300,25409275,4345,4345,4345,4345,0
20250508,124200,25409275,4345,4345,4345,4345,0
20250508,124100,25409275,4345,4345,4345,4345,0
20250508,124000,25409275,4345,4345,4345,4345,0
20250508,123900,25409275,4345,4345,4345,4345,0
20250508,123800,25409275,4345,4345,4345,4345,0
20250508,123700,25409275,4345,4345,4345,4345,0
20250508,123600,25409275,4345,4345,4345,4345,0
20250508,123500,25409275,4345,4345,4345,4345,0
20250508,123400,25409275,4345,4345,4345,4345,0
20250508,123300,25409275,4345,4345,4345,4345,0
20250508,123200,25409275,4345,4345,4345,4345,2
20250508,123100,25400585,4345,4345,4345,4345,0
20250508,123000,25400585,4345,4345,4345,4345,0
20250508,122900,25400585,4345,4345,4345,4345,0
20250508,122800,25400585,4345,4345,4345,4345,0
20250508,122700,25400585,4345,4345,4345,4345,0
20250508,122600,25400585,4345,4345,4345,4345,0
20250508,122500,25400585,4345,4345,4345,4345,0
20250508,122400,25400585,4345,4345,4345,4345,0
20250508,122300,25400585,4345,4345,4345,4345,0
20250508,122200,25400585,4345,4345,4345,4345,0
20250508,122100,25400585,4345,4345,4345,4345,0
20250508,122000,25400585,4345,4345,4345,4345,0
20250508,121900,25400585,4345,4345,4345,4345,0
20250508,121800,25400585,4345,4345,4345,4345,0
20250508,121700,25400585,4345,4345,4345,4345,0
20250508,121600,25400585,4345,4345,4345,4345,0
20250508,121500,25400585,4345,4345,4345,4345,1
20250508,121400,25396240,4340,4340,4340,4340,0
20250508,121300,25396240,4340,4340,4340,4340,291
20250508,121200,24133300,4340,4335,4340,4335,9
20250508,121100,24094280,4335,4335,4335,4335,0
20250508,121000,24094280,4335,4335,4335,4335,557
20250508,120900,21679685,4350,4350,4350,4350,0
20250508,120800,21679685,4350,4350,4350,4350,0
20250508,120700,21679685,4350,4350,4350,4350,0
20250508,120600,21679685,4350,4350,4350,4350,0
20250508,120500,21679685,4350,4345,4350,4345,20
20250508,120400,21592780,4345,4345,4345,4345,1
20250508,120300,21588435,4350,4350,4350,4350,0
20250508,120200,21588435,4350,4350,4350,4350,0
20250508,120100,21588435,4350,4350,4350,4350,0
20250508,120000,21588435,4350,4350,4350,4350,0
20250508,115900,21588435,4350,4350,4350,4350,0
20250508,115800,21588435,4350,4350,4350,4350,0
20250508,115700,21588435,4350,4350,4350,4350,0
20250508,115600,21588435,4350,4350,4350,4350,0
20250508,115500,21588435,4350,4350,4350,4350,0
20250508,115400,21588435,4350,4345,4350,4345,2
20250508,115300,21579740,4335,4335,4335,4335,0
20250508,115200,21579740,4335,4335,4335,4335,0
20250508,115100,21579740,4335,4335,4335,4335,0
20250508,115000,21579740,4335,4335,4335,4335,91
20250508,114900,21185255,4335,4335,4335,4335,0
20250508,114800,21185255,4335,4335,4335,4335,1
20250508,114700,21180920,4325,4325,4325,4325,12
20250508,114600,21129020,4325,4325,4325,4325,12
20250508,114500,21077120,4320,4320,4320,4320,0
20250508,114400,21077120,4320,4320,4320,4320,53
20250508,114300,20848160,4320,4320,4320,4320,0
20250508,114200,20848160,4320,4320,4320,4320,0
20250508,114100,20848160,4320,4320,4320,4320,19
20250508,114000,20766080,4335,4335,4335,4335,0
20250508,113900,20766080,4335,4330,4335,4330,3
20250508,113800,20753085,4330,4330,4330,4330,0
20250508,113700,20753085,4330,4330,4330,4330,0
20250508,113600,20753085,4330,4330,4330,4330,0
20250508,113500,20753085,4330,4330,4330,4330,0
20250508,113400,20753085,4330,4330,4330,4330,0
20250508,113300,20753085,4330,4330,4330,4330,0
20250508,113200,20753085,4330,4330,4330,4330,8
20250508,113100,20718445,4330,4330,4330,4330,0
20250508,113000,20718445,4330,4330,4330,4330,0
20250508,112900,20718445,4330,4330,4330,4330,6
20250508,112800,20692465,4330,4330,4330,4330,8
20250508,112700,20657825,4330,4330,4330,4330,10
20250508,112600,20614525,4335,4335,4335,4335,0
20250508,112500,20614525,4335,4335,4335,4335,0
20250508,112400,20614525,4335,4335,4335,4335,0
20250508,112300,20614525,4335,4335,4335,4335,0
20250508,112200,20614525,4335,4330,4335,4330,5
20250508,112100,20592870,4320,4320,4320,4320,12
20250508,112000,20541030,4340,4340,4340,4340,0
20250508,111900,20541030,4340,4340,4340,4340,0
20250508,111800,20541030,4340,4340,4340,4340,0
20250508,111700,20541030,4340,4340,4340,4340,3
20250508,111600,20528010,4340,4340,4340,4340,0
20250508,111500,20528010,4340,4330,4340,4330,25
20250508,111400,20419560,4330,4320,4330,4320,99
20250508,111300,19991460,4320,4320,4320,4320,0
20250508,111200,19991460,4320,4320,4320,4320,0
20250508,111100,19991460,4320,4320,4320,4320,0
20250508,111000,19991460,4320,4330,4330,4315,203
20250508,110900,19114325,4345,4345,4345,4345,0
20250508,110800,19114325,4345,4345,4345,4345,0
20250508,110700,19114325,4345,4345,4345,4345,0
20250508,110600,19114325,4345,4345,4345,4345,0
20250508,110500,19114325,4345,4345,4345,4345,0
20250508,110400,19114325,4345,4345,4345,4345,0
20250508,110300,19114325,4345,4345,4345,4345,0
20250508,110200,19114325,4345,4345,4345,4345,0
20250508,110100,19114325,4345,4345,4345,4345,0
20250508,110000,19114325,4345,4345,4345,4345,0
20250508,105900,19114325,4345,4345,4345,4345,0
20250508,105800,19114325,4345,4345,4345,4345,0
20250508,105700,19114325,4345,4345,4345,4345,0
20250508,105600,19114325,4345,4345,4345,4345,0
20250508,105500,19114325,4345,4345,4345,4345,0
20250508,105400,19114325,4345,4345,4345,4345,0
20250508,105300,19114325,4345,4345,4345,4345,0
20250508,105200,19114325,4345,4345,4345,4345,0
20250508,105100,19114325,4345,4340,4345,4340,4
20250508,105000,19096950,4350,4350,4350,4350,0
20250508,104900,19096950,4350,4350,4350,4350,0
20250508,104800,19096950,4350,4350,4350,4350,0
20250508,104700,19096950,4350,4350,4350,4350,0
20250508,104600,19096950,4350,4350,4350,4350,0
20250508,104500,19096950,4350,4350,4350,4350,0
20250508,104400,19096950,4350,4350,4350,4350,1
20250508,104300,19092600,4350,4350,4350,4350,0
20250508,104200,19092600,4350,4350,4350,4350,0
20250508,104100,19092600,4350,4350,4350,4350,1
20250508,104000,19088250,4325,4350,4350,4320,319
20250508,103900,17709055,4355,4355,4355,4355,0
20250508,103800,17709055,4355,4355,4355,4355,0
20250508,103700,17709055,4355,4350,4355,4350,6
20250508,103600,17682950,4360,4360,4360,4360,0
20250508,103500,17682950,4360,4360,4360,4360,0
20250508,103400,17682950,4360,4360,4360,4360,0
20250508,103300,17682950,4360,4360,4360,4360,0
20250508,103200,17682950,4360,4360,4360,4360,0
20250508,103100,17682950,4360,4360,4360,4360,0
20250508,103000,17682950,4360,4360,4360,4360,0
20250508,102900,17682950,4360,4360,4360,4360,0
20250508,102800,17682950,4360,4350,4360,4350,4
20250508,102700,17665540,4360,4360,4360,4360,0
20250508,102600,17665540,4360,4360,4360,4360,0
20250508,102500,17665540,4360,4360,4360,4360,0
20250508,102400,17665540,4360,4360,4360,4360,0
20250508,102300,17665540,4360,4360,4360,4360,0
20250508,102200,17665540,4360,4360,4360,4360,0
20250508,102100,17665540,4360,4360,4360,4360,0
20250508,102000,17665540,4360,4360,4360,4360,0
20250508,101900,17665540,4360,4360,4360,4360,0
20250508,101800,17665540,4360,4360,4360,4360,0
20250508,101700,17665540,4360,4360,4360,4360,0
20250508,101600,17665540,4360,4360,4360,4360,0
20250508,101500,17665540,4360,4360,4360,4360,0
20250508,101400,17665540,4360,4360,4360,4360,0
20250508,101300,17665540,4360,4360,4360,4360,45
20250508,101200,17469340,4360,4360,4360,4360,0
20250508,101100,17469340,4360,4360,4360,4360,0
20250508,101000,17469340,4360,4360,4360,4360,0
20250508,100900,17469340,4360,4360,4360,4360,0
20250508,100800,17469340,4360,4360,4360,4360,0
20250508,100700,17469340,4360,4355,4360,4355,17
20250508,100600,17395300,4355,4355,4355,4355,0
20250508,100500,17395300,4355,4355,4355,4355,0
20250508,100400,17395300,4355,4355,4355,4355,0
20250508,100300,17395300,4355,4355,4355,4355,0
20250508,100200,17395300,4355,4355,4355,4355,73
20250508,100100,17077385,4350,4350,4350,4350,2
20250508,100000,17068685,4355,4355,4355,4355,1
20250508,095900,17064330,4355,4355,4355,4355,0
20250508,095800,17064330,4355,4355,4355,4355,2
20250508,095700,17055620,4355,4355,4355,4355,100
20250508,095600,16620120,4355,4355,4355,4355,0
20250508,095500,16620120,4355,4355,4355,4355,7
20250508,095400,16589635,4355,4355,4355,4355,0
20250508,095300,16589635,4355,4355,4355,4355,2
20250508,095200,16580925,4355,4355,4355,4355,0
20250508,095100,16580925,4355,4355,4355,4355,0
20250508,095000,16580925,4355,4355,4355,4355,0
20250508,094900,16580925,4355,4355,4355,4355,0
20250508,094800,16580925,4355,4355,4355,4355,0
20250508,094700,16580925,4355,4355,4355,4355,0
20250508,094600,16580925,4355,4355,4355,4355,0
20250508,094500,16580925,4355,4355,4355,4355,106
20250508,094400,16119295,4355,4355,4355,4355,2
20250508,094300,16110585,4355,4355,4355,4355,7
20250508,094200,16080100,4355,4355,4355,4355,1
20250508,094100,16075745,4355,4355,4355,4355,0
20250508,094000,16075745,4355,4355,4355,4355,0
20250508,093900,16075745,4355,4355,4355,4355,0
20250508,093800,16075745,4355,4355,4355,4355,21
20250508,093700,15984290,4325,4330,4330,4325,300
20250508,093600,14686340,4330,4335,4335,4330,200
20250508,093500,13820275,4320,4350,4350,4320,200
20250508,093400,12954835,4365,4365,4365,4365,0
20250508,093300,12954835,4365,4365,4365,4365,0
20250508,093200,12954835,4365,4365,4365,4365,0
20250508,093100,12954835,4365,4365,4365,4365,53
20250508,093000,12723490,4365,4365,4365,4365,0
20250508,092900,12723490,4365,4365,4365,4365,9
20250508,092800,12684205,4370,4370,4370,4370,0
20250508,092700,12684205,4370,4370,4370,4370,0
20250508,092600,12684205,4370,4370,4370,4370,0
20250508,092500,12684205,4370,4330,4370,4325,18
20250508,092400,12605950,4370,4370,4370,4370,0
20250508,092300,12605950,4370,4370,4370,4370,0
20250508,092200,12605950,4370,4370,4370,4370,7
20250508,092100,12575360,4370,4370,4370,4370,0
20250508,092000,12575360,4370,4370,4370,4370,0
20250508,091900,12575360,4370,4370,4370,4370,105
20250508,091800,12116510,4370,4370,4370,4370,0
20250508,091700,12116510,4370,4370,4370,4370,0
20250508,091600,12116510,4370,4370,4370,4370,0
20250508,091500,12116510,4370,4370,4370,4370,0
20250508,091400,12116510,4370,4370,4370,4370,1
20250508,091300,12112140,4360,4360,4360,4360,11
20250508,091200,12064180,4380,4380,4380,4380,0
20250508,091100,12064180,4380,4380,4380,4380,0
20250508,091000,12064180,4380,4380,4380,4380,0
20250508,090900,12064180,4380,4380,4380,4380,0
20250508,090800,12064180,4380,4380,4380,4380,0
20250508,090700,12064180,4380,4380,4380,4380,0
20250508,090600,12064180,4380,4380,4380,4380,0
20250508,090500,12064180,4380,4380,4380,4380,0
20250508,090400,12064180,4380,4380,4380,4380,0
20250508,090300,12064180,4380,4380,4380,4380,5
20250508,090200,12042280,4380,4355,4385,4215,2791
20250508,090100,61040,4360,4360,4360,4360,2
20250508,090000,52320,4360,4360,4360,4360,12
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203700 38199855 4365 4365 4365 4365 70
3 20250508 203600 38199855 4365 4365 4365 4365 0
4 20250508 203500 38199855 4365 4365 4365 4365 0
5 20250508 203400 38199855 4365 4365 4365 4365 0
6 20250508 203300 38199855 4365 4365 4365 4365 0
7 20250508 203200 38199855 4365 4365 4365 4365 0
8 20250508 203100 38199855 4365 4365 4365 4365 0
9 20250508 203000 38199855 4365 4365 4365 4365 0
10 20250508 202900 38199855 4365 4365 4365 4365 0
11 20250508 202800 38199855 4365 4365 4365 4365 0
12 20250508 202700 38199855 4365 4365 4365 4365 0
13 20250508 202600 38199855 4365 4365 4365 4365 0
14 20250508 202500 38199855 4365 4365 4365 4365 0
15 20250508 202400 38199855 4365 4365 4365 4365 0
16 20250508 202300 38199855 4365 4365 4365 4365 0
17 20250508 202200 38199855 4365 4365 4365 4365 0
18 20250508 202100 38199855 4365 4365 4365 4365 0
19 20250508 202000 38199855 4365 4365 4365 4365 0
20 20250508 201900 38199855 4365 4365 4365 4365 0
21 20250508 201800 38199855 4365 4365 4365 4365 0
22 20250508 201700 38199855 4365 4365 4365 4365 0
23 20250508 201600 38199855 4365 4365 4365 4365 0
24 20250508 201500 38199855 4365 4365 4365 4365 0
25 20250508 201400 38199855 4365 4365 4365 4365 0
26 20250508 201300 38199855 4365 4365 4365 4365 0
27 20250508 201200 38199855 4365 4365 4365 4365 0
28 20250508 201100 38199855 4365 4365 4365 4365 0
29 20250508 201000 38199855 4365 4365 4365 4365 0
30 20250508 200900 38199855 4365 4365 4365 4365 0
31 20250508 200800 38199855 4365 4365 4365 4365 0
32 20250508 200700 38199855 4365 4365 4365 4365 70
33 20250508 200600 38199855 4365 4365 4365 4365 0
34 20250508 200500 38199855 4365 4365 4365 4365 0
35 20250508 200400 38199855 4365 4365 4365 4365 0
36 20250508 200300 38199855 4365 4365 4365 4365 0
37 20250508 200200 38199855 4365 4365 4365 4365 0
38 20250508 200100 38199855 4365 4365 4365 4365 0
39 20250508 200000 38199855 4365 4365 4365 4365 0
40 20250508 195900 38199855 4365 4365 4365 4365 0
41 20250508 195800 38199855 4365 4365 4365 4365 0
42 20250508 195700 38199855 4365 4365 4365 4365 0
43 20250508 195600 38199855 4365 4365 4365 4365 0
44 20250508 195500 38199855 4365 4365 4365 4365 0
45 20250508 195400 38199855 4365 4365 4365 4365 0
46 20250508 195300 38199855 4365 4365 4365 4365 0
47 20250508 195200 38199855 4365 4365 4365 4365 0
48 20250508 195100 38199855 4365 4365 4365 4365 0
49 20250508 195000 38199855 4365 4365 4365 4365 0
50 20250508 194900 38199855 4365 4365 4365 4365 0
51 20250508 194800 38199855 4365 4365 4365 4365 0
52 20250508 194700 38199855 4365 4365 4365 4365 0
53 20250508 194600 38199855 4365 4365 4365 4365 0
54 20250508 194500 38199855 4365 4365 4365 4365 0
55 20250508 194400 38199855 4365 4365 4365 4365 0
56 20250508 194300 38199855 4365 4365 4365 4365 0
57 20250508 194200 38199855 4365 4365 4365 4365 0
58 20250508 194100 38199855 4365 4365 4365 4365 0
59 20250508 194000 38199855 4365 4365 4365 4365 0
60 20250508 193900 38199855 4365 4365 4365 4365 0
61 20250508 193800 38199855 4365 4365 4365 4365 0
62 20250508 193700 38199855 4365 4365 4365 4365 70
63 20250508 193600 38199855 4365 4365 4365 4365 0
64 20250508 193500 38199855 4365 4365 4365 4365 0
65 20250508 193400 38199855 4365 4365 4365 4365 0
66 20250508 193300 38199855 4365 4365 4365 4365 0
67 20250508 193200 38199855 4365 4365 4365 4365 0
68 20250508 193100 38199855 4365 4365 4365 4365 0
69 20250508 193000 38199855 4365 4365 4365 4365 0
70 20250508 192900 38199855 4365 4365 4365 4365 0
71 20250508 192800 38199855 4365 4365 4365 4365 0
72 20250508 192700 38199855 4365 4365 4365 4365 0
73 20250508 192600 38199855 4365 4365 4365 4365 0
74 20250508 192500 38199855 4365 4365 4365 4365 0
75 20250508 192400 38199855 4365 4365 4365 4365 0
76 20250508 192300 38199855 4365 4365 4365 4365 0
77 20250508 192200 38199855 4365 4365 4365 4365 0
78 20250508 192100 38199855 4365 4365 4365 4365 0
79 20250508 192000 38199855 4365 4365 4365 4365 0
80 20250508 191900 38199855 4365 4365 4365 4365 0
81 20250508 191800 38199855 4365 4365 4365 4365 0
82 20250508 191700 38199855 4365 4365 4365 4365 0
83 20250508 191600 38199855 4365 4365 4365 4365 0
84 20250508 191500 38199855 4365 4365 4365 4365 0
85 20250508 191400 38199855 4365 4365 4365 4365 0
86 20250508 191300 38199855 4365 4365 4365 4365 0
87 20250508 191200 38199855 4365 4365 4365 4365 0
88 20250508 191100 38199855 4365 4365 4365 4365 0
89 20250508 191000 38199855 4365 4365 4365 4365 0
90 20250508 190900 38199855 4365 4365 4365 4365 0
91 20250508 190800 38199855 4365 4365 4365 4365 0
92 20250508 190700 38199855 4365 4365 4365 4365 70
93 20250508 190600 38199855 4365 4365 4365 4365 0
94 20250508 190500 38199855 4365 4365 4365 4365 0
95 20250508 190400 38199855 4365 4365 4365 4365 0
96 20250508 190300 38199855 4365 4365 4365 4365 0
97 20250508 190200 38199855 4365 4365 4365 4365 0
98 20250508 190100 38199855 4365 4365 4365 4365 0
99 20250508 190000 38199855 4365 4365 4365 4365 0
100 20250508 185900 38199855 4365 4365 4365 4365 0
101 20250508 185800 38199855 4365 4365 4365 4365 0
102 20250508 185700 38199855 4365 4365 4365 4365 0
103 20250508 185600 38199855 4365 4365 4365 4365 0
104 20250508 185500 38199855 4365 4365 4365 4365 0
105 20250508 185400 38199855 4365 4365 4365 4365 0
106 20250508 185300 38199855 4365 4365 4365 4365 0
107 20250508 185200 38199855 4365 4365 4365 4365 0
108 20250508 185100 38199855 4365 4365 4365 4365 0
109 20250508 185000 38199855 4365 4365 4365 4365 0
110 20250508 184900 38199855 4365 4365 4365 4365 0
111 20250508 184800 38199855 4365 4365 4365 4365 0
112 20250508 184700 38199855 4365 4365 4365 4365 0
113 20250508 184600 38199855 4365 4365 4365 4365 0
114 20250508 184500 38199855 4365 4365 4365 4365 0
115 20250508 184400 38199855 4365 4365 4365 4365 0
116 20250508 184300 38199855 4365 4365 4365 4365 0
117 20250508 184200 38199855 4365 4365 4365 4365 0
118 20250508 184100 38199855 4365 4365 4365 4365 0
119 20250508 184000 38199855 4365 4365 4365 4365 0
120 20250508 183900 38199855 4365 4365 4365 4365 0
121 20250508 183800 38199855 4365 4365 4365 4365 0
122 20250508 183700 38199855 4365 4365 4365 4365 70
123 20250508 183600 38199855 4365 4365 4365 4365 0
124 20250508 183500 38199855 4365 4365 4365 4365 0
125 20250508 183400 38199855 4365 4365 4365 4365 0
126 20250508 183300 38199855 4365 4365 4365 4365 0
127 20250508 183200 38199855 4365 4365 4365 4365 0
128 20250508 183100 38199855 4365 4365 4365 4365 0
129 20250508 183000 38199855 4365 4365 4365 4365 0
130 20250508 182900 38199855 4365 4365 4365 4365 0
131 20250508 182800 38199855 4365 4365 4365 4365 0
132 20250508 182700 38199855 4365 4365 4365 4365 0
133 20250508 182600 38199855 4365 4365 4365 4365 0
134 20250508 182500 38199855 4365 4365 4365 4365 0
135 20250508 182400 38199855 4365 4365 4365 4365 0
136 20250508 182300 38199855 4365 4365 4365 4365 0
137 20250508 182200 38199855 4365 4365 4365 4365 0
138 20250508 182100 38199855 4365 4365 4365 4365 0
139 20250508 182000 38199855 4365 4365 4365 4365 0
140 20250508 181900 38199855 4365 4365 4365 4365 0
141 20250508 181800 38199855 4365 4365 4365 4365 0
142 20250508 181700 38199855 4365 4365 4365 4365 0
143 20250508 181600 38199855 4365 4365 4365 4365 0
144 20250508 181500 38199855 4365 4365 4365 4365 0
145 20250508 181400 38199855 4365 4365 4365 4365 0
146 20250508 181300 38199855 4365 4365 4365 4365 0
147 20250508 181200 38199855 4365 4365 4365 4365 0
148 20250508 181100 38199855 4365 4365 4365 4365 0
149 20250508 181000 38199855 4365 4365 4365 4365 0
150 20250508 180900 38199855 4365 4365 4365 4365 0
151 20250508 180800 38199855 4365 4365 4365 4365 0
152 20250508 180700 38199855 4365 4365 4365 4365 70
153 20250508 180600 38199855 4365 4365 4365 4365 0
154 20250508 180500 38199855 4365 4365 4365 4365 0
155 20250508 180400 38199855 4365 4365 4365 4365 0
156 20250508 180300 38199855 4365 4365 4365 4365 0
157 20250508 180200 38199855 4365 4365 4365 4365 0
158 20250508 180100 38199855 4365 4365 4365 4365 0
159 20250508 180000 38199855 4365 4365 4365 4365 0
160 20250508 175900 38199855 4365 4365 4365 4365 0
161 20250508 175800 38199855 4365 4365 4365 4365 0
162 20250508 175700 38199855 4365 4365 4365 4365 0
163 20250508 175600 38199855 4365 4365 4365 4365 0
164 20250508 175500 38199855 4365 4365 4365 4365 0
165 20250508 175400 38199855 4365 4365 4365 4365 0
166 20250508 175300 38199855 4365 4365 4365 4365 0
167 20250508 175200 38199855 4365 4365 4365 4365 0
168 20250508 175100 38199855 4365 4365 4365 4365 0
169 20250508 175000 38199855 4365 4365 4365 4365 0
170 20250508 174900 38199855 4365 4365 4365 4365 0
171 20250508 174800 38199855 4365 4365 4365 4365 0
172 20250508 174700 38199855 4365 4365 4365 4365 0
173 20250508 174600 38199855 4365 4365 4365 4365 0
174 20250508 174500 38199855 4365 4365 4365 4365 0
175 20250508 174400 38199855 4365 4365 4365 4365 0
176 20250508 174300 38199855 4365 4365 4365 4365 0
177 20250508 174200 38199855 4365 4365 4365 4365 0
178 20250508 174100 38199855 4365 4365 4365 4365 0
179 20250508 174000 38199855 4365 4365 4365 4365 0
180 20250508 173900 38199855 4365 4365 4365 4365 0
181 20250508 173800 38199855 4365 4365 4365 4365 0
182 20250508 173700 38199855 4365 4365 4365 4365 70
183 20250508 173600 38199855 4365 4365 4365 4365 0
184 20250508 173500 38199855 4365 4365 4365 4365 0
185 20250508 173400 38199855 4365 4365 4365 4365 0
186 20250508 173300 38199855 4365 4365 4365 4365 0
187 20250508 173200 38199855 4365 4365 4365 4365 0
188 20250508 173100 38199855 4365 4365 4365 4365 0
189 20250508 173000 38199855 4365 4365 4365 4365 0
190 20250508 172900 38199855 4365 4365 4365 4365 0
191 20250508 172800 38199855 4365 4365 4365 4365 0
192 20250508 172700 38199855 4365 4365 4365 4365 0
193 20250508 172600 38199855 4365 4365 4365 4365 0
194 20250508 172500 38199855 4365 4365 4365 4365 0
195 20250508 172400 38199855 4365 4365 4365 4365 0
196 20250508 172300 38199855 4365 4365 4365 4365 0
197 20250508 172200 38199855 4365 4365 4365 4365 0
198 20250508 172100 38199855 4365 4365 4365 4365 0
199 20250508 172000 38199855 4365 4365 4365 4365 0
200 20250508 171900 38199855 4365 4365 4365 4365 0
201 20250508 171800 38199855 4365 4365 4365 4365 0
202 20250508 171700 38199855 4365 4365 4365 4365 0
203 20250508 171600 38199855 4365 4365 4365 4365 0
204 20250508 171500 38199855 4365 4365 4365 4365 0
205 20250508 171400 38199855 4365 4365 4365 4365 0
206 20250508 171300 38199855 4365 4365 4365 4365 0
207 20250508 171200 38199855 4365 4365 4365 4365 0
208 20250508 171100 38199855 4365 4365 4365 4365 0
209 20250508 171000 38199855 4365 4365 4365 4365 0
210 20250508 170900 38199855 4365 4365 4365 4365 0
211 20250508 170800 38199855 4365 4365 4365 4365 0
212 20250508 170700 38199855 4365 4365 4365 4365 70
213 20250508 170600 38199855 4365 4365 4365 4365 0
214 20250508 170500 38199855 4365 4365 4365 4365 0
215 20250508 170400 38199855 4365 4365 4365 4365 0
216 20250508 170300 38199855 4365 4365 4365 4365 0
217 20250508 170200 38199855 4365 4365 4365 4365 0
218 20250508 170100 38199855 4365 4365 4365 4365 0
219 20250508 170000 38199855 4365 4365 4365 4365 0
220 20250508 165900 38199855 4365 4365 4365 4365 0
221 20250508 165800 38199855 4365 4365 4365 4365 0
222 20250508 165700 38199855 4365 4365 4365 4365 0
223 20250508 165600 38199855 4365 4365 4365 4365 0
224 20250508 165500 38199855 4365 4365 4365 4365 0
225 20250508 165400 38199855 4365 4365 4365 4365 0
226 20250508 165300 38199855 4365 4365 4365 4365 0
227 20250508 165200 38199855 4365 4365 4365 4365 0
228 20250508 165100 38199855 4365 4365 4365 4365 0
229 20250508 165000 38199855 4365 4365 4365 4365 0
230 20250508 164900 38199855 4365 4365 4365 4365 0
231 20250508 164800 38199855 4365 4365 4365 4365 0
232 20250508 164700 38199855 4365 4365 4365 4365 0
233 20250508 164600 38199855 4365 4365 4365 4365 0
234 20250508 164500 38199855 4365 4365 4365 4365 0
235 20250508 164400 38199855 4365 4365 4365 4365 0
236 20250508 164300 38199855 4365 4365 4365 4365 0
237 20250508 164200 38199855 4365 4365 4365 4365 0
238 20250508 164100 38199855 4365 4365 4365 4365 0
239 20250508 164000 38199855 4365 4365 4365 4365 0
240 20250508 163900 38199855 4365 4365 4365 4365 0
241 20250508 163800 38199855 4365 4365 4365 4365 0
242 20250508 163700 38199855 4365 4365 4365 4365 70
243 20250508 163600 38199855 4365 4365 4365 4365 0
244 20250508 163500 38199855 4365 4365 4365 4365 0
245 20250508 163400 38199855 4365 4365 4365 4365 0
246 20250508 163300 38199855 4365 4365 4365 4365 0
247 20250508 163200 38199855 4365 4365 4365 4365 0
248 20250508 163100 38199855 4365 4365 4365 4365 0
249 20250508 163000 38199855 4365 4365 4365 4365 0
250 20250508 162900 38199855 4365 4365 4365 4365 0
251 20250508 162800 38199855 4365 4365 4365 4365 0
252 20250508 162700 38199855 4365 4365 4365 4365 0
253 20250508 162600 38199855 4365 4365 4365 4365 0
254 20250508 162500 38199855 4365 4365 4365 4365 0
255 20250508 162400 38199855 4365 4365 4365 4365 0
256 20250508 162300 38199855 4365 4365 4365 4365 0
257 20250508 162200 38199855 4365 4365 4365 4365 0
258 20250508 162100 38199855 4365 4365 4365 4365 0
259 20250508 162000 38199855 4365 4365 4365 4365 0
260 20250508 161900 38199855 4365 4365 4365 4365 0
261 20250508 161800 38199855 4365 4365 4365 4365 0
262 20250508 161700 38199855 4365 4365 4365 4365 0
263 20250508 161600 38199855 4365 4365 4365 4365 0
264 20250508 161500 38199855 4365 4365 4365 4365 0
265 20250508 161400 38199855 4365 4365 4365 4365 0
266 20250508 161300 38199855 4365 4365 4365 4365 0
267 20250508 161200 38199855 4365 4365 4365 4365 0
268 20250508 161100 38199855 4365 4365 4365 4365 0
269 20250508 161000 38199855 4365 4365 4365 4365 0
270 20250508 160900 38199855 4365 4365 4365 4365 0
271 20250508 160800 38199855 4365 4365 4365 4365 0
272 20250508 160700 38199855 4365 4365 4365 4365 70
273 20250508 160600 38199855 4365 4365 4365 4365 0
274 20250508 160500 38199855 4365 4365 4365 4365 0
275 20250508 160400 38199855 4365 4365 4365 4365 0
276 20250508 160300 38199855 4365 4365 4365 4365 0
277 20250508 160200 38199855 4365 4365 4365 4365 0
278 20250508 160100 38199855 4365 4365 4365 4365 0
279 20250508 160000 38199855 4365 4365 4365 4365 0
280 20250508 155900 38199855 4365 4365 4365 4365 0
281 20250508 155800 38199855 4365 4365 4365 4365 0
282 20250508 155700 38199855 4365 4365 4365 4365 0
283 20250508 155600 38199855 4365 4365 4365 4365 0
284 20250508 155500 38199855 4365 4365 4365 4365 0
285 20250508 155400 38199855 4365 4365 4365 4365 0
286 20250508 155300 38199855 4365 4365 4365 4365 0
287 20250508 155200 38199855 4365 4365 4365 4365 0
288 20250508 155100 38199855 4365 4365 4365 4365 0
289 20250508 155000 38199855 4365 4365 4365 4365 0
290 20250508 154900 38199855 4365 4365 4365 4365 0
291 20250508 154800 38199855 4365 4365 4365 4365 0
292 20250508 154700 38199855 4365 4365 4365 4365 0
293 20250508 154600 38199855 4365 4365 4365 4365 0
294 20250508 154500 38199855 4365 4365 4365 4365 0
295 20250508 154400 38199855 4365 4365 4365 4365 0
296 20250508 154300 38199855 4365 4365 4365 4365 0
297 20250508 154200 38199855 4365 4365 4365 4365 0
298 20250508 154100 38199855 4365 4365 4365 4365 0
299 20250508 154000 38199855 4365 4365 4365 4365 0
300 20250508 153900 38199855 4365 4365 4365 4365 0
301 20250508 153800 38199855 4365 4365 4365 4365 0
302 20250508 153700 38199855 4365 4365 4365 4365 70
303 20250508 153600 38199855 4365 4365 4365 4365 0
304 20250508 153500 38199855 4365 4365 4365 4365 0
305 20250508 153400 38199855 4365 4365 4365 4365 0
306 20250508 153300 38199855 4365 4365 4365 4365 0
307 20250508 153200 38199855 4365 4365 4365 4365 0
308 20250508 153100 38199855 4365 4365 4365 4365 0
309 20250508 153000 38199855 4365 4365 4365 4365 70
310 20250508 152900 37894305 4360 4360 4360 4360 0
311 20250508 152800 37894305 4360 4360 4360 4360 0
312 20250508 152700 37894305 4360 4360 4360 4360 0
313 20250508 152600 37894305 4360 4360 4360 4360 0
314 20250508 152500 37894305 4360 4360 4360 4360 0
315 20250508 152400 37894305 4360 4360 4360 4360 0
316 20250508 152300 37894305 4360 4360 4360 4360 0
317 20250508 152200 37894305 4360 4360 4360 4360 0
318 20250508 152100 37894305 4360 4360 4360 4360 0
319 20250508 152000 37894305 4360 4360 4360 4360 0
320 20250508 151900 37894305 4360 4360 4360 4360 1
321 20250508 151800 37889945 4340 4340 4340 4340 0
322 20250508 151700 37889945 4340 4340 4340 4340 0
323 20250508 151600 37889945 4340 4340 4340 4340 0
324 20250508 151500 37889945 4340 4350 4350 4340 18
325 20250508 151400 37811735 4340 4340 4340 4340 0
326 20250508 151300 37811735 4340 4350 4350 4340 330
327 20250508 151200 36376765 4360 4355 4360 4355 185
328 20250508 151100 35571085 4350 4350 4350 4350 0
329 20250508 151000 35571085 4350 4350 4350 4350 0
330 20250508 150900 35571085 4350 4350 4355 4350 261
331 20250508 150800 34435545 4350 4350 4350 4350 0
332 20250508 150700 34435545 4350 4350 4350 4350 0
333 20250508 150600 34435545 4350 4350 4350 4350 2
334 20250508 150500 34426845 4340 4340 4340 4340 0
335 20250508 150400 34426845 4340 4340 4340 4340 0
336 20250508 150300 34426845 4340 4340 4340 4340 50
337 20250508 150200 34209845 4350 4350 4350 4350 0
338 20250508 150100 34209845 4350 4350 4350 4350 77
339 20250508 150000 33874895 4355 4355 4355 4355 0
340 20250508 145900 33874895 4355 4355 4355 4355 0
341 20250508 145800 33874895 4355 4355 4355 4355 0
342 20250508 145700 33874895 4355 4355 4355 4355 0
343 20250508 145600 33874895 4355 4355 4355 4355 0
344 20250508 145500 33874895 4355 4355 4355 4355 0
345 20250508 145400 33874895 4355 4350 4355 4350 5
346 20250508 145300 33853140 4350 4350 4350 4350 0
347 20250508 145200 33853140 4350 4350 4350 4350 0
348 20250508 145100 33853140 4350 4350 4350 4350 0
349 20250508 145000 33853140 4350 4350 4350 4350 0
350 20250508 144900 33853140 4350 4350 4350 4350 0
351 20250508 144800 33853140 4350 4350 4350 4350 0
352 20250508 144700 33853140 4350 4350 4350 4350 0
353 20250508 144600 33853140 4350 4350 4350 4350 0
354 20250508 144500 33853140 4350 4350 4350 4350 0
355 20250508 144400 33853140 4350 4350 4350 4350 0
356 20250508 144300 33853140 4350 4350 4350 4350 0
357 20250508 144200 33853140 4350 4350 4350 4350 0
358 20250508 144100 33853140 4350 4350 4350 4350 50
359 20250508 144000 33635640 4350 4350 4350 4350 0
360 20250508 143900 33635640 4350 4350 4350 4350 3
361 20250508 143800 33622590 4355 4355 4355 4355 0
362 20250508 143700 33622590 4355 4355 4355 4355 0
363 20250508 143600 33622590 4355 4355 4355 4355 9
364 20250508 143500 33583395 4355 4355 4355 4355 0
365 20250508 143400 33583395 4355 4355 4355 4355 0
366 20250508 143300 33583395 4355 4355 4355 4355 0
367 20250508 143200 33583395 4355 4355 4355 4355 0
368 20250508 143100 33583395 4355 4355 4355 4355 1
369 20250508 143000 33579040 4350 4350 4350 4350 1
370 20250508 142900 33574690 4350 4350 4350 4350 0
371 20250508 142800 33574690 4350 4345 4350 4345 14
372 20250508 142700 33513800 4350 4350 4350 4350 0
373 20250508 142600 33513800 4350 4350 4350 4350 0
374 20250508 142500 33513800 4350 4350 4350 4350 0
375 20250508 142400 33513800 4350 4350 4350 4350 0
376 20250508 142300 33513800 4350 4350 4350 4350 0
377 20250508 142200 33513800 4350 4345 4350 4345 10
378 20250508 142100 33470340 4350 4350 4350 4350 0
379 20250508 142000 33470340 4350 4350 4350 4350 0
380 20250508 141900 33470340 4350 4350 4350 4350 0
381 20250508 141800 33470340 4350 4350 4350 4350 0
382 20250508 141700 33470340 4350 4350 4350 4350 0
383 20250508 141600 33470340 4350 4350 4350 4350 0
384 20250508 141500 33470340 4350 4350 4350 4350 0
385 20250508 141400 33470340 4350 4350 4350 4350 0
386 20250508 141300 33470340 4350 4350 4350 4350 0
387 20250508 141200 33470340 4350 4350 4350 4350 0
388 20250508 141100 33470340 4350 4350 4350 4350 0
389 20250508 141000 33470340 4350 4350 4350 4350 0
390 20250508 140900 33470340 4350 4350 4350 4350 0
391 20250508 140800 33470340 4350 4350 4350 4350 0
392 20250508 140700 33470340 4350 4350 4350 4350 0
393 20250508 140600 33470340 4350 4350 4350 4350 0
394 20250508 140500 33470340 4350 4350 4350 4350 0
395 20250508 140400 33470340 4350 4350 4350 4350 0
396 20250508 140300 33470340 4350 4350 4350 4350 0
397 20250508 140200 33470340 4350 4350 4350 4350 0
398 20250508 140100 33470340 4350 4350 4350 4350 0
399 20250508 140000 33470340 4350 4350 4350 4350 0
400 20250508 135900 33470340 4350 4350 4350 4350 0
401 20250508 135800 33470340 4350 4350 4350 4350 0
402 20250508 135700 33470340 4350 4350 4350 4350 0
403 20250508 135600 33470340 4350 4350 4350 4350 100
404 20250508 135500 33035340 4355 4355 4355 4355 0
405 20250508 135400 33035340 4355 4355 4355 4355 0
406 20250508 135300 33035340 4355 4355 4355 4355 0
407 20250508 135200 33035340 4355 4355 4355 4355 0
408 20250508 135100 33035340 4355 4355 4355 4355 0
409 20250508 135000 33035340 4355 4355 4355 4355 0
410 20250508 134900 33035340 4355 4355 4355 4355 0
411 20250508 134800 33035340 4355 4355 4355 4355 0
412 20250508 134700 33035340 4355 4355 4355 4355 0
413 20250508 134600 33035340 4355 4355 4355 4355 0
414 20250508 134500 33035340 4355 4355 4355 4355 0
415 20250508 134400 33035340 4355 4355 4355 4355 0
416 20250508 134300 33035340 4355 4355 4355 4355 1
417 20250508 134200 33030985 4350 4350 4350 4350 0
418 20250508 134100 33030985 4350 4350 4350 4350 0
419 20250508 134000 33030985 4350 4350 4350 4350 0
420 20250508 133900 33030985 4350 4350 4350 4350 0
421 20250508 133800 33030985 4350 4350 4350 4350 0
422 20250508 133700 33030985 4350 4350 4350 4350 45
423 20250508 133600 32835235 4345 4345 4345 4345 3
424 20250508 133500 32822200 4355 4355 4355 4355 0
425 20250508 133400 32822200 4355 4355 4355 4355 0
426 20250508 133300 32822200 4355 4355 4355 4355 0
427 20250508 133200 32822200 4355 4355 4355 4355 0
428 20250508 133100 32822200 4355 4355 4355 4355 0
429 20250508 133000 32822200 4355 4355 4355 4355 0
430 20250508 132900 32822200 4355 4355 4355 4355 0
431 20250508 132800 32822200 4355 4355 4355 4355 0
432 20250508 132700 32822200 4355 4355 4355 4355 0
433 20250508 132600 32822200 4355 4355 4355 4355 0
434 20250508 132500 32822200 4355 4355 4355 4355 0
435 20250508 132400 32822200 4355 4355 4355 4355 0
436 20250508 132300 32822200 4355 4355 4355 4355 0
437 20250508 132200 32822200 4355 4355 4355 4355 0
438 20250508 132100 32822200 4355 4355 4355 4355 0
439 20250508 132000 32822200 4355 4355 4355 4355 0
440 20250508 131900 32822200 4355 4355 4355 4355 0
441 20250508 131800 32822200 4355 4355 4355 4355 0
442 20250508 131700 32822200 4355 4355 4355 4355 1
443 20250508 131600 32817845 4350 4315 4350 4315 193
444 20250508 131500 31980010 4315 4310 4315 4310 808
445 20250508 131400 28495425 4315 4315 4315 4315 0
446 20250508 131300 28495425 4315 4315 4315 4315 0
447 20250508 131200 28495425 4315 4315 4315 4315 0
448 20250508 131100 28495425 4315 4315 4315 4315 1
449 20250508 131000 28491110 4310 4310 4310 4310 29
450 20250508 130900 28366120 4315 4315 4315 4315 0
451 20250508 130800 28366120 4315 4315 4315 4315 0
452 20250508 130700 28366120 4315 4315 4315 4315 13
453 20250508 130600 28310025 4315 4315 4315 4315 33
454 20250508 130500 28167630 4315 4315 4315 4310 5
455 20250508 130400 28146070 4315 4315 4315 4315 0
456 20250508 130300 28146070 4315 4315 4315 4315 0
457 20250508 130200 28146070 4315 4315 4315 4315 50
458 20250508 130100 27930320 4315 4315 4315 4315 0
459 20250508 130000 27930320 4315 4310 4315 4310 7
460 20250508 125900 27900145 4315 4310 4315 4310 4
461 20250508 125800 27882900 4310 4310 4310 4310 113
462 20250508 125700 27395870 4315 4315 4315 4315 124
463 20250508 125600 26860810 4325 4325 4325 4325 0
464 20250508 125500 26860810 4325 4325 4325 4325 0
465 20250508 125400 26860810 4325 4330 4330 4325 3
466 20250508 125300 26847830 4315 4320 4320 4315 333
467 20250508 125200 25409275 4345 4345 4345 4345 0
468 20250508 125100 25409275 4345 4345 4345 4345 0
469 20250508 125000 25409275 4345 4345 4345 4345 0
470 20250508 124900 25409275 4345 4345 4345 4345 0
471 20250508 124800 25409275 4345 4345 4345 4345 0
472 20250508 124700 25409275 4345 4345 4345 4345 0
473 20250508 124600 25409275 4345 4345 4345 4345 0
474 20250508 124500 25409275 4345 4345 4345 4345 0
475 20250508 124400 25409275 4345 4345 4345 4345 0
476 20250508 124300 25409275 4345 4345 4345 4345 0
477 20250508 124200 25409275 4345 4345 4345 4345 0
478 20250508 124100 25409275 4345 4345 4345 4345 0
479 20250508 124000 25409275 4345 4345 4345 4345 0
480 20250508 123900 25409275 4345 4345 4345 4345 0
481 20250508 123800 25409275 4345 4345 4345 4345 0
482 20250508 123700 25409275 4345 4345 4345 4345 0
483 20250508 123600 25409275 4345 4345 4345 4345 0
484 20250508 123500 25409275 4345 4345 4345 4345 0
485 20250508 123400 25409275 4345 4345 4345 4345 0
486 20250508 123300 25409275 4345 4345 4345 4345 0
487 20250508 123200 25409275 4345 4345 4345 4345 2
488 20250508 123100 25400585 4345 4345 4345 4345 0
489 20250508 123000 25400585 4345 4345 4345 4345 0
490 20250508 122900 25400585 4345 4345 4345 4345 0
491 20250508 122800 25400585 4345 4345 4345 4345 0
492 20250508 122700 25400585 4345 4345 4345 4345 0
493 20250508 122600 25400585 4345 4345 4345 4345 0
494 20250508 122500 25400585 4345 4345 4345 4345 0
495 20250508 122400 25400585 4345 4345 4345 4345 0
496 20250508 122300 25400585 4345 4345 4345 4345 0
497 20250508 122200 25400585 4345 4345 4345 4345 0
498 20250508 122100 25400585 4345 4345 4345 4345 0
499 20250508 122000 25400585 4345 4345 4345 4345 0
500 20250508 121900 25400585 4345 4345 4345 4345 0
501 20250508 121800 25400585 4345 4345 4345 4345 0
502 20250508 121700 25400585 4345 4345 4345 4345 0
503 20250508 121600 25400585 4345 4345 4345 4345 0
504 20250508 121500 25400585 4345 4345 4345 4345 1
505 20250508 121400 25396240 4340 4340 4340 4340 0
506 20250508 121300 25396240 4340 4340 4340 4340 291
507 20250508 121200 24133300 4340 4335 4340 4335 9
508 20250508 121100 24094280 4335 4335 4335 4335 0
509 20250508 121000 24094280 4335 4335 4335 4335 557
510 20250508 120900 21679685 4350 4350 4350 4350 0
511 20250508 120800 21679685 4350 4350 4350 4350 0
512 20250508 120700 21679685 4350 4350 4350 4350 0
513 20250508 120600 21679685 4350 4350 4350 4350 0
514 20250508 120500 21679685 4350 4345 4350 4345 20
515 20250508 120400 21592780 4345 4345 4345 4345 1
516 20250508 120300 21588435 4350 4350 4350 4350 0
517 20250508 120200 21588435 4350 4350 4350 4350 0
518 20250508 120100 21588435 4350 4350 4350 4350 0
519 20250508 120000 21588435 4350 4350 4350 4350 0
520 20250508 115900 21588435 4350 4350 4350 4350 0
521 20250508 115800 21588435 4350 4350 4350 4350 0
522 20250508 115700 21588435 4350 4350 4350 4350 0
523 20250508 115600 21588435 4350 4350 4350 4350 0
524 20250508 115500 21588435 4350 4350 4350 4350 0
525 20250508 115400 21588435 4350 4345 4350 4345 2
526 20250508 115300 21579740 4335 4335 4335 4335 0
527 20250508 115200 21579740 4335 4335 4335 4335 0
528 20250508 115100 21579740 4335 4335 4335 4335 0
529 20250508 115000 21579740 4335 4335 4335 4335 91
530 20250508 114900 21185255 4335 4335 4335 4335 0
531 20250508 114800 21185255 4335 4335 4335 4335 1
532 20250508 114700 21180920 4325 4325 4325 4325 12
533 20250508 114600 21129020 4325 4325 4325 4325 12
534 20250508 114500 21077120 4320 4320 4320 4320 0
535 20250508 114400 21077120 4320 4320 4320 4320 53
536 20250508 114300 20848160 4320 4320 4320 4320 0
537 20250508 114200 20848160 4320 4320 4320 4320 0
538 20250508 114100 20848160 4320 4320 4320 4320 19
539 20250508 114000 20766080 4335 4335 4335 4335 0
540 20250508 113900 20766080 4335 4330 4335 4330 3
541 20250508 113800 20753085 4330 4330 4330 4330 0
542 20250508 113700 20753085 4330 4330 4330 4330 0
543 20250508 113600 20753085 4330 4330 4330 4330 0
544 20250508 113500 20753085 4330 4330 4330 4330 0
545 20250508 113400 20753085 4330 4330 4330 4330 0
546 20250508 113300 20753085 4330 4330 4330 4330 0
547 20250508 113200 20753085 4330 4330 4330 4330 8
548 20250508 113100 20718445 4330 4330 4330 4330 0
549 20250508 113000 20718445 4330 4330 4330 4330 0
550 20250508 112900 20718445 4330 4330 4330 4330 6
551 20250508 112800 20692465 4330 4330 4330 4330 8
552 20250508 112700 20657825 4330 4330 4330 4330 10
553 20250508 112600 20614525 4335 4335 4335 4335 0
554 20250508 112500 20614525 4335 4335 4335 4335 0
555 20250508 112400 20614525 4335 4335 4335 4335 0
556 20250508 112300 20614525 4335 4335 4335 4335 0
557 20250508 112200 20614525 4335 4330 4335 4330 5
558 20250508 112100 20592870 4320 4320 4320 4320 12
559 20250508 112000 20541030 4340 4340 4340 4340 0
560 20250508 111900 20541030 4340 4340 4340 4340 0
561 20250508 111800 20541030 4340 4340 4340 4340 0
562 20250508 111700 20541030 4340 4340 4340 4340 3
563 20250508 111600 20528010 4340 4340 4340 4340 0
564 20250508 111500 20528010 4340 4330 4340 4330 25
565 20250508 111400 20419560 4330 4320 4330 4320 99
566 20250508 111300 19991460 4320 4320 4320 4320 0
567 20250508 111200 19991460 4320 4320 4320 4320 0
568 20250508 111100 19991460 4320 4320 4320 4320 0
569 20250508 111000 19991460 4320 4330 4330 4315 203
570 20250508 110900 19114325 4345 4345 4345 4345 0
571 20250508 110800 19114325 4345 4345 4345 4345 0
572 20250508 110700 19114325 4345 4345 4345 4345 0
573 20250508 110600 19114325 4345 4345 4345 4345 0
574 20250508 110500 19114325 4345 4345 4345 4345 0
575 20250508 110400 19114325 4345 4345 4345 4345 0
576 20250508 110300 19114325 4345 4345 4345 4345 0
577 20250508 110200 19114325 4345 4345 4345 4345 0
578 20250508 110100 19114325 4345 4345 4345 4345 0
579 20250508 110000 19114325 4345 4345 4345 4345 0
580 20250508 105900 19114325 4345 4345 4345 4345 0
581 20250508 105800 19114325 4345 4345 4345 4345 0
582 20250508 105700 19114325 4345 4345 4345 4345 0
583 20250508 105600 19114325 4345 4345 4345 4345 0
584 20250508 105500 19114325 4345 4345 4345 4345 0
585 20250508 105400 19114325 4345 4345 4345 4345 0
586 20250508 105300 19114325 4345 4345 4345 4345 0
587 20250508 105200 19114325 4345 4345 4345 4345 0
588 20250508 105100 19114325 4345 4340 4345 4340 4
589 20250508 105000 19096950 4350 4350 4350 4350 0
590 20250508 104900 19096950 4350 4350 4350 4350 0
591 20250508 104800 19096950 4350 4350 4350 4350 0
592 20250508 104700 19096950 4350 4350 4350 4350 0
593 20250508 104600 19096950 4350 4350 4350 4350 0
594 20250508 104500 19096950 4350 4350 4350 4350 0
595 20250508 104400 19096950 4350 4350 4350 4350 1
596 20250508 104300 19092600 4350 4350 4350 4350 0
597 20250508 104200 19092600 4350 4350 4350 4350 0
598 20250508 104100 19092600 4350 4350 4350 4350 1
599 20250508 104000 19088250 4325 4350 4350 4320 319
600 20250508 103900 17709055 4355 4355 4355 4355 0
601 20250508 103800 17709055 4355 4355 4355 4355 0
602 20250508 103700 17709055 4355 4350 4355 4350 6
603 20250508 103600 17682950 4360 4360 4360 4360 0
604 20250508 103500 17682950 4360 4360 4360 4360 0
605 20250508 103400 17682950 4360 4360 4360 4360 0
606 20250508 103300 17682950 4360 4360 4360 4360 0
607 20250508 103200 17682950 4360 4360 4360 4360 0
608 20250508 103100 17682950 4360 4360 4360 4360 0
609 20250508 103000 17682950 4360 4360 4360 4360 0
610 20250508 102900 17682950 4360 4360 4360 4360 0
611 20250508 102800 17682950 4360 4350 4360 4350 4
612 20250508 102700 17665540 4360 4360 4360 4360 0
613 20250508 102600 17665540 4360 4360 4360 4360 0
614 20250508 102500 17665540 4360 4360 4360 4360 0
615 20250508 102400 17665540 4360 4360 4360 4360 0
616 20250508 102300 17665540 4360 4360 4360 4360 0
617 20250508 102200 17665540 4360 4360 4360 4360 0
618 20250508 102100 17665540 4360 4360 4360 4360 0
619 20250508 102000 17665540 4360 4360 4360 4360 0
620 20250508 101900 17665540 4360 4360 4360 4360 0
621 20250508 101800 17665540 4360 4360 4360 4360 0
622 20250508 101700 17665540 4360 4360 4360 4360 0
623 20250508 101600 17665540 4360 4360 4360 4360 0
624 20250508 101500 17665540 4360 4360 4360 4360 0
625 20250508 101400 17665540 4360 4360 4360 4360 0
626 20250508 101300 17665540 4360 4360 4360 4360 45
627 20250508 101200 17469340 4360 4360 4360 4360 0
628 20250508 101100 17469340 4360 4360 4360 4360 0
629 20250508 101000 17469340 4360 4360 4360 4360 0
630 20250508 100900 17469340 4360 4360 4360 4360 0
631 20250508 100800 17469340 4360 4360 4360 4360 0
632 20250508 100700 17469340 4360 4355 4360 4355 17
633 20250508 100600 17395300 4355 4355 4355 4355 0
634 20250508 100500 17395300 4355 4355 4355 4355 0
635 20250508 100400 17395300 4355 4355 4355 4355 0
636 20250508 100300 17395300 4355 4355 4355 4355 0
637 20250508 100200 17395300 4355 4355 4355 4355 73
638 20250508 100100 17077385 4350 4350 4350 4350 2
639 20250508 100000 17068685 4355 4355 4355 4355 1
640 20250508 095900 17064330 4355 4355 4355 4355 0
641 20250508 095800 17064330 4355 4355 4355 4355 2
642 20250508 095700 17055620 4355 4355 4355 4355 100
643 20250508 095600 16620120 4355 4355 4355 4355 0
644 20250508 095500 16620120 4355 4355 4355 4355 7
645 20250508 095400 16589635 4355 4355 4355 4355 0
646 20250508 095300 16589635 4355 4355 4355 4355 2
647 20250508 095200 16580925 4355 4355 4355 4355 0
648 20250508 095100 16580925 4355 4355 4355 4355 0
649 20250508 095000 16580925 4355 4355 4355 4355 0
650 20250508 094900 16580925 4355 4355 4355 4355 0
651 20250508 094800 16580925 4355 4355 4355 4355 0
652 20250508 094700 16580925 4355 4355 4355 4355 0
653 20250508 094600 16580925 4355 4355 4355 4355 0
654 20250508 094500 16580925 4355 4355 4355 4355 106
655 20250508 094400 16119295 4355 4355 4355 4355 2
656 20250508 094300 16110585 4355 4355 4355 4355 7
657 20250508 094200 16080100 4355 4355 4355 4355 1
658 20250508 094100 16075745 4355 4355 4355 4355 0
659 20250508 094000 16075745 4355 4355 4355 4355 0
660 20250508 093900 16075745 4355 4355 4355 4355 0
661 20250508 093800 16075745 4355 4355 4355 4355 21
662 20250508 093700 15984290 4325 4330 4330 4325 300
663 20250508 093600 14686340 4330 4335 4335 4330 200
664 20250508 093500 13820275 4320 4350 4350 4320 200
665 20250508 093400 12954835 4365 4365 4365 4365 0
666 20250508 093300 12954835 4365 4365 4365 4365 0
667 20250508 093200 12954835 4365 4365 4365 4365 0
668 20250508 093100 12954835 4365 4365 4365 4365 53
669 20250508 093000 12723490 4365 4365 4365 4365 0
670 20250508 092900 12723490 4365 4365 4365 4365 9
671 20250508 092800 12684205 4370 4370 4370 4370 0
672 20250508 092700 12684205 4370 4370 4370 4370 0
673 20250508 092600 12684205 4370 4370 4370 4370 0
674 20250508 092500 12684205 4370 4330 4370 4325 18
675 20250508 092400 12605950 4370 4370 4370 4370 0
676 20250508 092300 12605950 4370 4370 4370 4370 0
677 20250508 092200 12605950 4370 4370 4370 4370 7
678 20250508 092100 12575360 4370 4370 4370 4370 0
679 20250508 092000 12575360 4370 4370 4370 4370 0
680 20250508 091900 12575360 4370 4370 4370 4370 105
681 20250508 091800 12116510 4370 4370 4370 4370 0
682 20250508 091700 12116510 4370 4370 4370 4370 0
683 20250508 091600 12116510 4370 4370 4370 4370 0
684 20250508 091500 12116510 4370 4370 4370 4370 0
685 20250508 091400 12116510 4370 4370 4370 4370 1
686 20250508 091300 12112140 4360 4360 4360 4360 11
687 20250508 091200 12064180 4380 4380 4380 4380 0
688 20250508 091100 12064180 4380 4380 4380 4380 0
689 20250508 091000 12064180 4380 4380 4380 4380 0
690 20250508 090900 12064180 4380 4380 4380 4380 0
691 20250508 090800 12064180 4380 4380 4380 4380 0
692 20250508 090700 12064180 4380 4380 4380 4380 0
693 20250508 090600 12064180 4380 4380 4380 4380 0
694 20250508 090500 12064180 4380 4380 4380 4380 0
695 20250508 090400 12064180 4380 4380 4380 4380 0
696 20250508 090300 12064180 4380 4380 4380 4380 5
697 20250508 090200 12042280 4380 4355 4385 4215 2791
698 20250508 090100 61040 4360 4360 4360 4360 2
699 20250508 090000 52320 4360 4360 4360 4360 12