Update 2025-05-08 2733 candle_min

This commit is contained in:
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions

View File

@@ -0,0 +1,709 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204700,69413770,2250,2250,2250,2250,295
20250508,204600,69413770,2250,2250,2250,2250,0
20250508,204500,69413770,2250,2250,2250,2250,0
20250508,204400,69413770,2250,2250,2250,2250,0
20250508,204300,69413770,2250,2250,2250,2250,0
20250508,204200,69413770,2250,2250,2250,2250,0
20250508,204100,69413770,2250,2250,2250,2250,0
20250508,204000,69413770,2250,2250,2250,2250,0
20250508,203900,69413770,2250,2250,2250,2250,0
20250508,203800,69413770,2250,2250,2250,2250,0
20250508,203700,69413770,2250,2250,2250,2250,0
20250508,203600,69413770,2250,2250,2250,2250,0
20250508,203500,69413770,2250,2250,2250,2250,0
20250508,203400,69413770,2250,2250,2250,2250,0
20250508,203300,69413770,2250,2250,2250,2250,0
20250508,203200,69413770,2250,2250,2250,2250,0
20250508,203100,69413770,2250,2250,2250,2250,0
20250508,203000,69413770,2250,2250,2250,2250,0
20250508,202900,69413770,2250,2250,2250,2250,0
20250508,202800,69413770,2250,2250,2250,2250,0
20250508,202700,69413770,2250,2250,2250,2250,0
20250508,202600,69413770,2250,2250,2250,2250,0
20250508,202500,69413770,2250,2250,2250,2250,0
20250508,202400,69413770,2250,2250,2250,2250,0
20250508,202300,69413770,2250,2250,2250,2250,0
20250508,202200,69413770,2250,2250,2250,2250,0
20250508,202100,69413770,2250,2250,2250,2250,0
20250508,202000,69413770,2250,2250,2250,2250,0
20250508,201900,69413770,2250,2250,2250,2250,0
20250508,201800,69413770,2250,2250,2250,2250,0
20250508,201700,69413770,2250,2250,2250,2250,295
20250508,201600,69413770,2250,2250,2250,2250,0
20250508,201500,69413770,2250,2250,2250,2250,0
20250508,201400,69413770,2250,2250,2250,2250,0
20250508,201300,69413770,2250,2250,2250,2250,0
20250508,201200,69413770,2250,2250,2250,2250,0
20250508,201100,69413770,2250,2250,2250,2250,0
20250508,201000,69413770,2250,2250,2250,2250,0
20250508,200900,69413770,2250,2250,2250,2250,0
20250508,200800,69413770,2250,2250,2250,2250,0
20250508,200700,69413770,2250,2250,2250,2250,0
20250508,200600,69413770,2250,2250,2250,2250,0
20250508,200500,69413770,2250,2250,2250,2250,0
20250508,200400,69413770,2250,2250,2250,2250,0
20250508,200300,69413770,2250,2250,2250,2250,0
20250508,200200,69413770,2250,2250,2250,2250,0
20250508,200100,69413770,2250,2250,2250,2250,0
20250508,200000,69413770,2250,2250,2250,2250,0
20250508,195900,69413770,2250,2250,2250,2250,0
20250508,195800,69413770,2250,2250,2250,2250,0
20250508,195700,69413770,2250,2250,2250,2250,0
20250508,195600,69413770,2250,2250,2250,2250,0
20250508,195500,69413770,2250,2250,2250,2250,0
20250508,195400,69413770,2250,2250,2250,2250,0
20250508,195300,69413770,2250,2250,2250,2250,0
20250508,195200,69413770,2250,2250,2250,2250,0
20250508,195100,69413770,2250,2250,2250,2250,0
20250508,195000,69413770,2250,2250,2250,2250,0
20250508,194900,69413770,2250,2250,2250,2250,0
20250508,194800,69413770,2250,2250,2250,2250,0
20250508,194700,69413770,2250,2250,2250,2250,295
20250508,194600,69413770,2250,2250,2250,2250,0
20250508,194500,69413770,2250,2250,2250,2250,0
20250508,194400,69413770,2250,2250,2250,2250,0
20250508,194300,69413770,2250,2250,2250,2250,0
20250508,194200,69413770,2250,2250,2250,2250,0
20250508,194100,69413770,2250,2250,2250,2250,0
20250508,194000,69413770,2250,2250,2250,2250,0
20250508,193900,69413770,2250,2250,2250,2250,0
20250508,193800,69413770,2250,2250,2250,2250,0
20250508,193700,69413770,2250,2250,2250,2250,0
20250508,193600,69413770,2250,2250,2250,2250,0
20250508,193500,69413770,2250,2250,2250,2250,0
20250508,193400,69413770,2250,2250,2250,2250,0
20250508,193300,69413770,2250,2250,2250,2250,0
20250508,193200,69413770,2250,2250,2250,2250,0
20250508,193100,69413770,2250,2250,2250,2250,0
20250508,193000,69413770,2250,2250,2250,2250,0
20250508,192900,69413770,2250,2250,2250,2250,0
20250508,192800,69413770,2250,2250,2250,2250,0
20250508,192700,69413770,2250,2250,2250,2250,0
20250508,192600,69413770,2250,2250,2250,2250,0
20250508,192500,69413770,2250,2250,2250,2250,0
20250508,192400,69413770,2250,2250,2250,2250,0
20250508,192300,69413770,2250,2250,2250,2250,0
20250508,192200,69413770,2250,2250,2250,2250,0
20250508,192100,69413770,2250,2250,2250,2250,0
20250508,192000,69413770,2250,2250,2250,2250,0
20250508,191900,69413770,2250,2250,2250,2250,0
20250508,191800,69413770,2250,2250,2250,2250,0
20250508,191700,69413770,2250,2250,2250,2250,295
20250508,191600,69413770,2250,2250,2250,2250,0
20250508,191500,69413770,2250,2250,2250,2250,0
20250508,191400,69413770,2250,2250,2250,2250,0
20250508,191300,69413770,2250,2250,2250,2250,0
20250508,191200,69413770,2250,2250,2250,2250,0
20250508,191100,69413770,2250,2250,2250,2250,0
20250508,191000,69413770,2250,2250,2250,2250,0
20250508,190900,69413770,2250,2250,2250,2250,0
20250508,190800,69413770,2250,2250,2250,2250,0
20250508,190700,69413770,2250,2250,2250,2250,0
20250508,190600,69413770,2250,2250,2250,2250,0
20250508,190500,69413770,2250,2250,2250,2250,0
20250508,190400,69413770,2250,2250,2250,2250,0
20250508,190300,69413770,2250,2250,2250,2250,0
20250508,190200,69413770,2250,2250,2250,2250,0
20250508,190100,69413770,2250,2250,2250,2250,0
20250508,190000,69413770,2250,2250,2250,2250,0
20250508,185900,69413770,2250,2250,2250,2250,0
20250508,185800,69413770,2250,2250,2250,2250,0
20250508,185700,69413770,2250,2250,2250,2250,0
20250508,185600,69413770,2250,2250,2250,2250,0
20250508,185500,69413770,2250,2250,2250,2250,0
20250508,185400,69413770,2250,2250,2250,2250,0
20250508,185300,69413770,2250,2250,2250,2250,0
20250508,185200,69413770,2250,2250,2250,2250,0
20250508,185100,69413770,2250,2250,2250,2250,0
20250508,185000,69413770,2250,2250,2250,2250,0
20250508,184900,69413770,2250,2250,2250,2250,0
20250508,184800,69413770,2250,2250,2250,2250,0
20250508,184700,69413770,2250,2250,2250,2250,295
20250508,184600,69413770,2250,2250,2250,2250,0
20250508,184500,69413770,2250,2250,2250,2250,0
20250508,184400,69413770,2250,2250,2250,2250,0
20250508,184300,69413770,2250,2250,2250,2250,0
20250508,184200,69413770,2250,2250,2250,2250,0
20250508,184100,69413770,2250,2250,2250,2250,0
20250508,184000,69413770,2250,2250,2250,2250,0
20250508,183900,69413770,2250,2250,2250,2250,0
20250508,183800,69413770,2250,2250,2250,2250,0
20250508,183700,69413770,2250,2250,2250,2250,0
20250508,183600,69413770,2250,2250,2250,2250,0
20250508,183500,69413770,2250,2250,2250,2250,0
20250508,183400,69413770,2250,2250,2250,2250,0
20250508,183300,69413770,2250,2250,2250,2250,0
20250508,183200,69413770,2250,2250,2250,2250,0
20250508,183100,69413770,2250,2250,2250,2250,0
20250508,183000,69413770,2250,2250,2250,2250,0
20250508,182900,69413770,2250,2250,2250,2250,0
20250508,182800,69413770,2250,2250,2250,2250,0
20250508,182700,69413770,2250,2250,2250,2250,0
20250508,182600,69413770,2250,2250,2250,2250,0
20250508,182500,69413770,2250,2250,2250,2250,0
20250508,182400,69413770,2250,2250,2250,2250,0
20250508,182300,69413770,2250,2250,2250,2250,0
20250508,182200,69413770,2250,2250,2250,2250,0
20250508,182100,69413770,2250,2250,2250,2250,0
20250508,182000,69413770,2250,2250,2250,2250,0
20250508,181900,69413770,2250,2250,2250,2250,0
20250508,181800,69413770,2250,2250,2250,2250,0
20250508,181700,69413770,2250,2250,2250,2250,295
20250508,181600,69413770,2250,2250,2250,2250,0
20250508,181500,69413770,2250,2250,2250,2250,0
20250508,181400,69413770,2250,2250,2250,2250,0
20250508,181300,69413770,2250,2250,2250,2250,0
20250508,181200,69413770,2250,2250,2250,2250,0
20250508,181100,69413770,2250,2250,2250,2250,0
20250508,181000,69413770,2250,2250,2250,2250,0
20250508,180900,69413770,2250,2250,2250,2250,0
20250508,180800,69413770,2250,2250,2250,2250,0
20250508,180700,69413770,2250,2250,2250,2250,0
20250508,180600,69413770,2250,2250,2250,2250,0
20250508,180500,69413770,2250,2250,2250,2250,0
20250508,180400,69413770,2250,2250,2250,2250,0
20250508,180300,69413770,2250,2250,2250,2250,0
20250508,180200,69413770,2250,2250,2250,2250,0
20250508,180100,69413770,2250,2250,2250,2250,0
20250508,180000,69413770,2250,2250,2250,2250,0
20250508,175900,69413770,2250,2250,2250,2250,0
20250508,175800,69413770,2250,2250,2250,2250,0
20250508,175700,69413770,2250,2250,2250,2250,0
20250508,175600,69413770,2250,2250,2250,2250,0
20250508,175500,69413770,2250,2250,2250,2250,0
20250508,175400,69413770,2250,2250,2250,2250,0
20250508,175300,69413770,2250,2250,2250,2250,0
20250508,175200,69413770,2250,2250,2250,2250,0
20250508,175100,69413770,2250,2250,2250,2250,0
20250508,175000,69413770,2250,2250,2250,2250,0
20250508,174900,69413770,2250,2250,2250,2250,0
20250508,174800,69413770,2250,2250,2250,2250,0
20250508,174700,69413770,2250,2250,2250,2250,295
20250508,174600,69413770,2250,2250,2250,2250,0
20250508,174500,69413770,2250,2250,2250,2250,0
20250508,174400,69413770,2250,2250,2250,2250,0
20250508,174300,69413770,2250,2250,2250,2250,0
20250508,174200,69413770,2250,2250,2250,2250,0
20250508,174100,69413770,2250,2250,2250,2250,0
20250508,174000,69413770,2250,2250,2250,2250,0
20250508,173900,69413770,2250,2250,2250,2250,0
20250508,173800,69413770,2250,2250,2250,2250,0
20250508,173700,69413770,2250,2250,2250,2250,0
20250508,173600,69413770,2250,2250,2250,2250,0
20250508,173500,69413770,2250,2250,2250,2250,0
20250508,173400,69413770,2250,2250,2250,2250,0
20250508,173300,69413770,2250,2250,2250,2250,0
20250508,173200,69413770,2250,2250,2250,2250,0
20250508,173100,69413770,2250,2250,2250,2250,0
20250508,173000,69413770,2250,2250,2250,2250,0
20250508,172900,69413770,2250,2250,2250,2250,0
20250508,172800,69413770,2250,2250,2250,2250,0
20250508,172700,69413770,2250,2250,2250,2250,0
20250508,172600,69413770,2250,2250,2250,2250,0
20250508,172500,69413770,2250,2250,2250,2250,0
20250508,172400,69413770,2250,2250,2250,2250,0
20250508,172300,69413770,2250,2250,2250,2250,0
20250508,172200,69413770,2250,2250,2250,2250,0
20250508,172100,69413770,2250,2250,2250,2250,0
20250508,172000,69413770,2250,2250,2250,2250,0
20250508,171900,69413770,2250,2250,2250,2250,0
20250508,171800,69413770,2250,2250,2250,2250,0
20250508,171700,69413770,2250,2250,2250,2250,295
20250508,171600,69413770,2250,2250,2250,2250,0
20250508,171500,69413770,2250,2250,2250,2250,0
20250508,171400,69413770,2250,2250,2250,2250,0
20250508,171300,69413770,2250,2250,2250,2250,0
20250508,171200,69413770,2250,2250,2250,2250,0
20250508,171100,69413770,2250,2250,2250,2250,0
20250508,171000,69413770,2250,2250,2250,2250,0
20250508,170900,69413770,2250,2250,2250,2250,0
20250508,170800,69413770,2250,2250,2250,2250,0
20250508,170700,69413770,2250,2250,2250,2250,0
20250508,170600,69413770,2250,2250,2250,2250,0
20250508,170500,69413770,2250,2250,2250,2250,0
20250508,170400,69413770,2250,2250,2250,2250,0
20250508,170300,69413770,2250,2250,2250,2250,0
20250508,170200,69413770,2250,2250,2250,2250,0
20250508,170100,69413770,2250,2250,2250,2250,0
20250508,170000,69413770,2250,2250,2250,2250,0
20250508,165900,69413770,2250,2250,2250,2250,0
20250508,165800,69413770,2250,2250,2250,2250,0
20250508,165700,69413770,2250,2250,2250,2250,0
20250508,165600,69413770,2250,2250,2250,2250,0
20250508,165500,69413770,2250,2250,2250,2250,0
20250508,165400,69413770,2250,2250,2250,2250,0
20250508,165300,69413770,2250,2250,2250,2250,0
20250508,165200,69413770,2250,2250,2250,2250,0
20250508,165100,69413770,2250,2250,2250,2250,0
20250508,165000,69413770,2250,2250,2250,2250,0
20250508,164900,69413770,2250,2250,2250,2250,0
20250508,164800,69413770,2250,2250,2250,2250,0
20250508,164700,69413770,2250,2250,2250,2250,295
20250508,164600,69413770,2250,2250,2250,2250,0
20250508,164500,69413770,2250,2250,2250,2250,0
20250508,164400,69413770,2250,2250,2250,2250,0
20250508,164300,69413770,2250,2250,2250,2250,0
20250508,164200,69413770,2250,2250,2250,2250,0
20250508,164100,69413770,2250,2250,2250,2250,0
20250508,164000,69413770,2250,2250,2250,2250,0
20250508,163900,69413770,2250,2250,2250,2250,0
20250508,163800,69413770,2250,2250,2250,2250,0
20250508,163700,69413770,2250,2250,2250,2250,0
20250508,163600,69413770,2250,2250,2250,2250,0
20250508,163500,69413770,2250,2250,2250,2250,0
20250508,163400,69413770,2250,2250,2250,2250,0
20250508,163300,69413770,2250,2250,2250,2250,0
20250508,163200,69413770,2250,2250,2250,2250,0
20250508,163100,69413770,2250,2250,2250,2250,0
20250508,163000,69413770,2250,2250,2250,2250,0
20250508,162900,69413770,2250,2250,2250,2250,0
20250508,162800,69413770,2250,2250,2250,2250,0
20250508,162700,69413770,2250,2250,2250,2250,0
20250508,162600,69413770,2250,2250,2250,2250,0
20250508,162500,69413770,2250,2250,2250,2250,0
20250508,162400,69413770,2250,2250,2250,2250,0
20250508,162300,69413770,2250,2250,2250,2250,0
20250508,162200,69413770,2250,2250,2250,2250,0
20250508,162100,69413770,2250,2250,2250,2250,0
20250508,162000,69413770,2250,2250,2250,2250,0
20250508,161900,69413770,2250,2250,2250,2250,0
20250508,161800,69413770,2250,2250,2250,2250,0
20250508,161700,69413770,2250,2250,2250,2250,295
20250508,161600,69413770,2250,2250,2250,2250,0
20250508,161500,69413770,2250,2250,2250,2250,0
20250508,161400,69413770,2250,2250,2250,2250,0
20250508,161300,69413770,2250,2250,2250,2250,0
20250508,161200,69413770,2250,2250,2250,2250,0
20250508,161100,69413770,2250,2250,2250,2250,0
20250508,161000,69413770,2250,2250,2250,2250,0
20250508,160900,69413770,2250,2250,2250,2250,0
20250508,160800,69413770,2250,2250,2250,2250,0
20250508,160700,69413770,2250,2250,2250,2250,0
20250508,160600,69413770,2250,2250,2250,2250,0
20250508,160500,69413770,2250,2250,2250,2250,0
20250508,160400,69413770,2250,2250,2250,2250,0
20250508,160300,69413770,2250,2250,2250,2250,0
20250508,160200,69413770,2250,2250,2250,2250,0
20250508,160100,69413770,2250,2250,2250,2250,0
20250508,160000,69413770,2250,2250,2250,2250,0
20250508,155900,69413770,2250,2250,2250,2250,0
20250508,155800,69413770,2250,2250,2250,2250,0
20250508,155700,69413770,2250,2250,2250,2250,0
20250508,155600,69413770,2250,2250,2250,2250,0
20250508,155500,69413770,2250,2250,2250,2250,0
20250508,155400,69413770,2250,2250,2250,2250,0
20250508,155300,69413770,2250,2250,2250,2250,0
20250508,155200,69413770,2250,2250,2250,2250,0
20250508,155100,69413770,2250,2250,2250,2250,0
20250508,155000,69413770,2250,2250,2250,2250,0
20250508,154900,69413770,2250,2250,2250,2250,0
20250508,154800,69413770,2250,2250,2250,2250,0
20250508,154700,69413770,2250,2250,2250,2250,295
20250508,154600,69413770,2250,2250,2250,2250,0
20250508,154500,69413770,2250,2250,2250,2250,0
20250508,154400,69413770,2250,2250,2250,2250,0
20250508,154300,69413770,2250,2250,2250,2250,0
20250508,154200,69413770,2250,2250,2250,2250,0
20250508,154100,69413770,2250,2250,2250,2250,0
20250508,154000,69413770,2250,2250,2250,2250,0
20250508,153900,69413770,2250,2250,2250,2250,0
20250508,153800,69413770,2250,2250,2250,2250,0
20250508,153700,69413770,2250,2250,2250,2250,0
20250508,153600,69413770,2250,2250,2250,2250,0
20250508,153500,69413770,2250,2250,2250,2250,0
20250508,153400,69413770,2250,2250,2250,2250,0
20250508,153300,69413770,2250,2250,2250,2250,0
20250508,153200,69413770,2250,2250,2250,2250,0
20250508,153100,69413770,2250,2250,2250,2250,0
20250508,153000,69413770,2250,2250,2250,2250,295
20250508,152900,68750020,2220,2220,2220,2220,0
20250508,152800,68750020,2220,2220,2220,2220,0
20250508,152700,68750020,2220,2220,2220,2220,0
20250508,152600,68750020,2220,2220,2220,2220,0
20250508,152500,68750020,2220,2220,2220,2220,0
20250508,152400,68750020,2220,2220,2220,2220,0
20250508,152300,68750020,2220,2220,2220,2220,0
20250508,152200,68750020,2220,2220,2220,2220,0
20250508,152100,68750020,2220,2220,2220,2220,0
20250508,152000,68750020,2220,2220,2220,2220,0
20250508,151900,68750020,2220,2220,2220,2220,1
20250508,151800,68747800,2230,2230,2230,2230,1
20250508,151700,68745570,2215,2215,2215,2215,1806
20250508,151600,64745280,2215,2215,2215,2215,0
20250508,151500,64745280,2215,2215,2215,2215,35
20250508,151400,64667755,2230,2230,2230,2230,0
20250508,151300,64667755,2230,2230,2230,2230,0
20250508,151200,64667755,2230,2230,2230,2230,0
20250508,151100,64667755,2230,2230,2230,2230,0
20250508,151000,64667755,2230,2230,2230,2230,0
20250508,150900,64667755,2230,2230,2230,2230,9
20250508,150800,64647685,2220,2220,2220,2220,0
20250508,150700,64647685,2220,2220,2220,2220,0
20250508,150600,64647685,2220,2220,2220,2220,0
20250508,150500,64647685,2220,2220,2220,2220,0
20250508,150400,64647685,2220,2220,2220,2220,0
20250508,150300,64647685,2220,2220,2220,2220,0
20250508,150200,64647685,2220,2220,2220,2220,0
20250508,150100,64647685,2220,2220,2220,2220,0
20250508,150000,64647685,2220,2220,2220,2220,0
20250508,145900,64647685,2220,2220,2220,2220,0
20250508,145800,64647685,2220,2220,2220,2220,40
20250508,145700,64558885,2230,2230,2230,2230,100
20250508,145600,64335885,2220,2230,2230,2220,2745
20250508,145500,58238195,2230,2230,2230,2230,0
20250508,145400,58238195,2230,2230,2230,2230,0
20250508,145300,58238195,2230,2230,2230,2230,0
20250508,145200,58238195,2230,2230,2230,2230,0
20250508,145100,58238195,2230,2230,2230,2230,808
20250508,145000,56436355,2235,2235,2235,2235,0
20250508,144900,56436355,2235,2235,2235,2235,160
20250508,144800,56078755,2235,2235,2235,2235,0
20250508,144700,56078755,2235,2235,2235,2235,0
20250508,144600,56078755,2235,2230,2235,2230,139
20250508,144500,55768095,2225,2225,2225,2215,2030
20250508,144400,51264910,2225,2225,2225,2225,0
20250508,144300,51264910,2225,2225,2225,2225,0
20250508,144200,51264910,2225,2225,2225,2225,0
20250508,144100,51264910,2225,2225,2225,2225,50
20250508,144000,51153660,2230,2230,2230,2230,0
20250508,143900,51153660,2230,2230,2230,2230,0
20250508,143800,51153660,2230,2230,2230,2230,1
20250508,143700,51151430,2235,2235,2235,2235,0
20250508,143600,51151430,2235,2235,2235,2235,0
20250508,143500,51151430,2235,2235,2235,2235,0
20250508,143400,51151430,2235,2235,2235,2235,0
20250508,143300,51151430,2235,2235,2235,2235,63
20250508,143200,51010625,2235,2235,2235,2235,0
20250508,143100,51010625,2235,2235,2235,2235,0
20250508,143000,51010625,2235,2235,2235,2235,0
20250508,142900,51010625,2235,2235,2235,2235,4
20250508,142800,51001685,2235,2235,2235,2235,0
20250508,142700,51001685,2235,2235,2235,2235,0
20250508,142600,51001685,2235,2235,2235,2235,0
20250508,142500,51001685,2235,2235,2235,2235,0
20250508,142400,51001685,2235,2235,2235,2235,0
20250508,142300,51001685,2235,2235,2235,2235,0
20250508,142200,51001685,2235,2235,2235,2235,0
20250508,142100,51001685,2235,2235,2235,2235,269
20250508,142000,50400470,2235,2235,2235,2235,0
20250508,141900,50400470,2235,2235,2235,2235,0
20250508,141800,50400470,2235,2235,2235,2235,23
20250508,141700,50349065,2225,2225,2225,2225,0
20250508,141600,50349065,2225,2225,2225,2225,0
20250508,141500,50349065,2225,2225,2225,2225,0
20250508,141400,50349065,2225,2225,2225,2225,0
20250508,141300,50349065,2225,2225,2225,2225,0
20250508,141200,50349065,2225,2225,2225,2225,0
20250508,141100,50349065,2225,2225,2225,2225,0
20250508,141000,50349065,2225,2225,2225,2225,100
20250508,140900,50126565,2225,2225,2225,2225,50
20250508,140800,50015315,2225,2225,2225,2225,124
20250508,140700,49739415,2240,2240,2240,2240,0
20250508,140600,49739415,2240,2240,2240,2240,0
20250508,140500,49739415,2240,2240,2240,2240,0
20250508,140400,49739415,2240,2240,2240,2240,0
20250508,140300,49739415,2240,2240,2240,2240,0
20250508,140200,49739415,2240,2240,2240,2240,410
20250508,140100,48821015,2240,2240,2240,2240,0
20250508,140000,48821015,2240,2240,2240,2240,0
20250508,135900,48821015,2240,2240,2240,2240,0
20250508,135800,48821015,2240,2240,2240,2240,0
20250508,135700,48821015,2240,2240,2240,2240,0
20250508,135600,48821015,2240,2240,2240,2220,3531
20250508,135500,40939880,2245,2245,2245,2245,0
20250508,135400,40939880,2245,2245,2245,2245,0
20250508,135300,40939880,2245,2245,2245,2245,0
20250508,135200,40939880,2245,2245,2245,2245,0
20250508,135100,40939880,2245,2245,2245,2245,0
20250508,135000,40939880,2245,2245,2245,2245,0
20250508,134900,40939880,2245,2245,2245,2245,0
20250508,134800,40939880,2245,2245,2245,2245,0
20250508,134700,40939880,2245,2245,2245,2245,0
20250508,134600,40939880,2245,2245,2245,2245,0
20250508,134500,40939880,2245,2245,2245,2245,0
20250508,134400,40939880,2245,2245,2245,2245,0
20250508,134300,40939880,2245,2245,2245,2245,0
20250508,134200,40939880,2245,2245,2245,2245,0
20250508,134100,40939880,2245,2245,2245,2245,0
20250508,134000,40939880,2245,2245,2245,2245,13
20250508,133900,40910695,2245,2245,2245,2245,0
20250508,133800,40910695,2245,2245,2245,2245,0
20250508,133700,40910695,2245,2245,2245,2245,0
20250508,133600,40910695,2245,2245,2245,2245,0
20250508,133500,40910695,2245,2245,2245,2245,0
20250508,133400,40910695,2245,2245,2245,2245,0
20250508,133300,40910695,2245,2245,2245,2245,7
20250508,133200,40894980,2245,2245,2245,2245,0
20250508,133100,40894980,2245,2245,2245,2245,0
20250508,133000,40894980,2245,2245,2245,2245,0
20250508,132900,40894980,2245,2245,2245,2245,0
20250508,132800,40894980,2245,2245,2245,2245,3
20250508,132700,40888245,2245,2245,2245,2245,0
20250508,132600,40888245,2245,2245,2245,2245,0
20250508,132500,40888245,2245,2245,2245,2245,0
20250508,132400,40888245,2245,2245,2245,2245,0
20250508,132300,40888245,2245,2245,2245,2245,0
20250508,132200,40888245,2245,2245,2245,2245,0
20250508,132100,40888245,2245,2245,2245,2245,495
20250508,132000,39776970,2245,2245,2245,2245,0
20250508,131900,39776970,2245,2245,2245,2245,302
20250508,131800,39098980,2240,2240,2240,2240,8
20250508,131700,39081060,2245,2245,2245,2245,0
20250508,131600,39081060,2245,2245,2245,2245,10
20250508,131500,39058610,2245,2245,2245,2245,0
20250508,131400,39058610,2245,2245,2245,2245,16
20250508,131300,39022690,2245,2245,2245,2245,0
20250508,131200,39022690,2245,2245,2245,2245,0
20250508,131100,39022690,2245,2245,2245,2245,0
20250508,131000,39022690,2245,2245,2245,2245,0
20250508,130900,39022690,2245,2245,2245,2245,0
20250508,130800,39022690,2245,2245,2245,2245,0
20250508,130700,39022690,2245,2245,2245,2245,0
20250508,130600,39022690,2245,2245,2245,2245,0
20250508,130500,39022690,2245,2245,2245,2245,46
20250508,130400,38919420,2245,2245,2245,2245,1
20250508,130300,38917175,2245,2245,2245,2245,0
20250508,130200,38917175,2245,2245,2245,2245,1
20250508,130100,38914930,2240,2240,2240,2240,0
20250508,130000,38914930,2240,2240,2240,2240,0
20250508,125900,38914930,2240,2240,2240,2240,0
20250508,125800,38914930,2240,2240,2240,2240,0
20250508,125700,38914930,2240,2240,2240,2240,0
20250508,125600,38914930,2240,2240,2240,2240,0
20250508,125500,38914930,2240,2240,2240,2240,0
20250508,125400,38914930,2240,2240,2240,2240,45
20250508,125300,38814130,2240,2240,2240,2240,0
20250508,125200,38814130,2240,2240,2240,2240,0
20250508,125100,38814130,2240,2240,2240,2240,0
20250508,125000,38814130,2240,2240,2240,2240,0
20250508,124900,38814130,2240,2240,2240,2240,37
20250508,124800,38731250,2245,2245,2245,2245,698
20250508,124700,37164240,2245,2245,2245,2245,0
20250508,124600,37164240,2245,2245,2245,2245,619
20250508,124500,35774585,2245,2245,2245,2245,0
20250508,124400,35774585,2245,2245,2245,2245,0
20250508,124300,35774585,2245,2245,2245,2245,0
20250508,124200,35774585,2245,2245,2245,2240,1096
20250508,124100,33314070,2250,2250,2250,2250,0
20250508,124000,33314070,2250,2250,2250,2250,0
20250508,123900,33314070,2250,2250,2250,2250,0
20250508,123800,33314070,2250,2250,2250,2250,0
20250508,123700,33314070,2250,2250,2250,2250,0
20250508,123600,33314070,2250,2250,2250,2250,0
20250508,123500,33314070,2250,2250,2250,2250,0
20250508,123400,33314070,2250,2250,2250,2250,0
20250508,123300,33314070,2250,2250,2250,2250,0
20250508,123200,33314070,2250,2250,2250,2250,0
20250508,123100,33314070,2250,2250,2250,2250,0
20250508,123000,33314070,2250,2245,2250,2240,588
20250508,122900,31994010,2245,2245,2245,2245,100
20250508,122800,31769510,2245,2245,2245,2245,0
20250508,122700,31769510,2245,2245,2245,2245,40
20250508,122600,31679710,2245,2245,2245,2245,0
20250508,122500,31679710,2245,2245,2245,2245,0
20250508,122400,31679710,2245,2245,2245,2245,0
20250508,122300,31679710,2245,2245,2245,2245,196
20250508,122200,31239690,2245,2245,2245,2245,0
20250508,122100,31239690,2245,2245,2245,2245,0
20250508,122000,31239690,2245,2245,2245,2245,0
20250508,121900,31239690,2245,2245,2245,2245,0
20250508,121800,31239690,2245,2245,2245,2245,0
20250508,121700,31239690,2245,2245,2245,2245,0
20250508,121600,31239690,2245,2245,2245,2245,20
20250508,121500,31194790,2245,2245,2245,2245,0
20250508,121400,31194790,2245,2245,2245,2245,0
20250508,121300,31194790,2245,2245,2245,2245,0
20250508,121200,31194790,2245,2245,2245,2245,0
20250508,121100,31194790,2245,2245,2245,2245,0
20250508,121000,31194790,2245,2245,2245,2245,0
20250508,120900,31194790,2245,2245,2245,2245,0
20250508,120800,31194790,2245,2245,2245,2245,50
20250508,120700,31082540,2250,2250,2250,2250,0
20250508,120600,31082540,2250,2250,2250,2250,0
20250508,120500,31082540,2250,2250,2250,2250,0
20250508,120400,31082540,2250,2250,2250,2250,0
20250508,120300,31082540,2250,2250,2250,2250,0
20250508,120200,31082540,2250,2250,2250,2250,0
20250508,120100,31082540,2250,2250,2250,2250,0
20250508,120000,31082540,2250,2250,2250,2250,0
20250508,115900,31082540,2250,2250,2250,2250,0
20250508,115800,31082540,2250,2250,2250,2250,20
20250508,115700,31037540,2250,2250,2250,2250,1
20250508,115600,31035290,2245,2245,2245,2245,0
20250508,115500,31035290,2245,2245,2245,2245,0
20250508,115400,31035290,2245,2245,2245,2245,0
20250508,115300,31035290,2245,2245,2245,2245,0
20250508,115200,31035290,2245,2245,2245,2240,342
20250508,115100,30267525,2245,2245,2245,2245,0
20250508,115000,30267525,2245,2255,2255,2235,1729
20250508,114900,26398255,2270,2270,2270,2270,0
20250508,114800,26398255,2270,2270,2270,2270,0
20250508,114700,26398255,2270,2270,2270,2270,0
20250508,114600,26398255,2270,2270,2270,2270,0
20250508,114500,26398255,2270,2270,2270,2270,0
20250508,114400,26398255,2270,2270,2270,2270,0
20250508,114300,26398255,2270,2270,2270,2270,0
20250508,114200,26398255,2270,2270,2270,2270,0
20250508,114100,26398255,2270,2270,2270,2270,0
20250508,114000,26398255,2270,2270,2270,2270,50
20250508,113900,26284755,2275,2275,2275,2275,0
20250508,113800,26284755,2275,2275,2275,2275,0
20250508,113700,26284755,2275,2275,2275,2275,0
20250508,113600,26284755,2275,2275,2275,2275,0
20250508,113500,26284755,2275,2275,2275,2275,0
20250508,113400,26284755,2275,2275,2275,2275,0
20250508,113300,26284755,2275,2275,2275,2275,0
20250508,113200,26284755,2275,2275,2275,2275,0
20250508,113100,26284755,2275,2275,2275,2275,0
20250508,113000,26284755,2275,2275,2275,2275,0
20250508,112900,26284755,2275,2275,2275,2275,0
20250508,112800,26284755,2275,2270,2275,2270,1764
20250508,112700,22272085,2275,2275,2275,2275,0
20250508,112600,22272085,2275,2275,2275,2275,0
20250508,112500,22272085,2275,2275,2275,2275,0
20250508,112400,22272085,2275,2275,2275,2275,0
20250508,112300,22272085,2275,2275,2275,2275,0
20250508,112200,22272085,2275,2275,2275,2275,801
20250508,112100,20449810,2280,2280,2280,2280,0
20250508,112000,20449810,2280,2280,2280,2280,0
20250508,111900,20449810,2280,2280,2280,2280,0
20250508,111800,20449810,2280,2265,2280,2265,36
20250508,111700,20368210,2265,2265,2265,2265,19
20250508,111600,20325175,2280,2265,2280,2265,516
20250508,111500,19155395,2265,2265,2265,2265,263
20250508,111400,18559700,2260,2260,2260,2260,0
20250508,111300,18559700,2260,2260,2260,2260,0
20250508,111200,18559700,2260,2255,2260,2255,118
20250508,111100,18293140,2255,2255,2255,2255,0
20250508,111000,18293140,2255,2255,2255,2255,0
20250508,110900,18293140,2255,2255,2255,2255,51
20250508,110800,18178135,2255,2255,2255,2255,116
20250508,110700,17916555,2255,2255,2255,2255,0
20250508,110600,17916555,2255,2255,2255,2255,0
20250508,110500,17916555,2255,2255,2255,2255,0
20250508,110400,17916555,2255,2255,2255,2255,0
20250508,110300,17916555,2255,2255,2255,2255,0
20250508,110200,17916555,2255,2255,2255,2255,0
20250508,110100,17916555,2255,2255,2255,2255,147
20250508,110000,17585070,2255,2250,2255,2250,619
20250508,105900,16191725,2250,2250,2250,2250,1
20250508,105800,16189475,2260,2260,2260,2260,0
20250508,105700,16189475,2260,2260,2260,2260,0
20250508,105600,16189475,2260,2260,2260,2260,0
20250508,105500,16189475,2260,2260,2260,2260,0
20250508,105400,16189475,2260,2260,2260,2260,0
20250508,105300,16189475,2260,2260,2260,2260,0
20250508,105200,16189475,2260,2260,2260,2260,0
20250508,105100,16189475,2260,2260,2260,2260,0
20250508,105000,16189475,2260,2260,2260,2260,0
20250508,104900,16189475,2260,2260,2260,2260,140
20250508,104800,15873075,2260,2260,2260,2260,0
20250508,104700,15873075,2260,2260,2260,2260,0
20250508,104600,15873075,2260,2255,2260,2255,7
20250508,104500,15857285,2250,2250,2250,2250,14
20250508,104400,15825785,2260,2260,2260,2260,0
20250508,104300,15825785,2260,2260,2260,2260,0
20250508,104200,15825785,2260,2260,2260,2260,0
20250508,104100,15825785,2260,2260,2260,2260,72
20250508,104000,15663065,2260,2255,2260,2255,27
20250508,103900,15602050,2260,2260,2260,2260,0
20250508,103800,15602050,2260,2260,2260,2260,0
20250508,103700,15602050,2260,2260,2260,2260,9
20250508,103600,15581710,2255,2255,2255,2255,0
20250508,103500,15581710,2255,2255,2255,2255,0
20250508,103400,15581710,2255,2255,2255,2255,0
20250508,103300,15581710,2255,2255,2255,2255,0
20250508,103200,15581710,2255,2255,2255,2255,0
20250508,103100,15581710,2255,2255,2255,2255,1
20250508,103000,15579455,2250,2250,2250,2250,148
20250508,102900,15246455,2245,2245,2245,2245,0
20250508,102800,15246455,2245,2245,2245,2245,100
20250508,102700,15021955,2245,2245,2245,2245,0
20250508,102600,15021955,2245,2245,2245,2245,20
20250508,102500,14977055,2260,2260,2260,2260,2
20250508,102400,14972535,2265,2265,2265,2265,0
20250508,102300,14972535,2265,2265,2265,2265,0
20250508,102200,14972535,2265,2260,2265,2260,7
20250508,102100,14956705,2260,2260,2260,2260,1232
20250508,102000,12172385,2260,2260,2260,2260,0
20250508,101900,12172385,2260,2260,2260,2260,0
20250508,101800,12172385,2260,2260,2260,2260,0
20250508,101700,12172385,2260,2255,2260,2255,3
20250508,101600,12165610,2260,2260,2260,2260,0
20250508,101500,12165610,2260,2260,2260,2260,38
20250508,101400,12079730,2265,2265,2265,2265,0
20250508,101300,12079730,2265,2255,2265,2255,35
20250508,101200,12000795,2255,2255,2255,2255,50
20250508,101100,11888045,2255,2255,2255,2255,16
20250508,101000,11851965,2260,2260,2260,2260,4
20250508,100900,11842925,2265,2245,2265,2245,10
20250508,100800,11820395,2245,2240,2245,2240,51
20250508,100700,11706085,2240,2240,2240,2240,111
20250508,100600,11457445,2240,2240,2240,2240,0
20250508,100500,11457445,2240,2245,2245,2240,110
20250508,100400,11210795,2240,2240,2240,2240,0
20250508,100300,11210795,2240,2240,2240,2240,2
20250508,100200,11206315,2245,2240,2245,2240,885
20250508,100100,9221345,2240,2240,2240,2240,0
20250508,100000,9221345,2240,2240,2240,2240,0
20250508,095900,9221345,2240,2240,2240,2240,0
20250508,095800,9221345,2240,2240,2240,2240,0
20250508,095700,9221345,2240,2240,2240,2240,20
20250508,095600,9176545,2240,2240,2240,2240,10
20250508,095500,9154145,2240,2240,2240,2240,1
20250508,095400,9151905,2240,2240,2240,2240,0
20250508,095300,9151905,2240,2240,2240,2240,0
20250508,095200,9151905,2240,2240,2240,2240,0
20250508,095100,9151905,2240,2240,2240,2240,0
20250508,095000,9151905,2240,2240,2240,2240,0
20250508,094900,9151905,2240,2240,2240,2240,0
20250508,094800,9151905,2240,2240,2240,2240,0
20250508,094700,9151905,2240,2240,2240,2240,0
20250508,094600,9151905,2240,2240,2240,2240,10
20250508,094500,9129505,2240,2240,2240,2240,3
20250508,094400,9122785,2240,2240,2240,2240,1501
20250508,094300,5760545,2240,2240,2240,2240,12
20250508,094200,5733665,2240,2240,2240,2240,4
20250508,094100,5724705,2240,2240,2240,2240,0
20250508,094000,5724705,2240,2240,2240,2240,0
20250508,093900,5724705,2240,2240,2240,2240,0
20250508,093800,5724705,2240,2240,2240,2240,0
20250508,093700,5724705,2240,2240,2240,2240,5
20250508,093600,5713505,2240,2240,2240,2240,0
20250508,093500,5713505,2240,2240,2240,2240,0
20250508,093400,5713505,2240,2240,2240,2240,1
20250508,093300,5711265,2240,2240,2240,2240,0
20250508,093200,5711265,2240,2240,2240,2240,0
20250508,093100,5711265,2240,2240,2240,2240,0
20250508,093000,5711265,2240,2240,2240,2240,0
20250508,092900,5711265,2240,2230,2240,2210,505
20250508,092800,4591340,2245,2245,2245,2245,10
20250508,092700,4568890,2245,2245,2245,2245,105
20250508,092600,4333165,2245,2235,2245,2235,28
20250508,092500,4270445,2230,2230,2230,2230,17
20250508,092400,4232535,2240,2240,2240,2240,0
20250508,092300,4232535,2240,2240,2240,2240,0
20250508,092200,4232535,2240,2240,2240,2240,67
20250508,092100,4082455,2240,2240,2240,2240,0
20250508,092000,4082455,2240,2240,2240,2240,10
20250508,091900,4060055,2245,2245,2245,2245,30
20250508,091800,3992705,2245,2245,2245,2245,70
20250508,091700,3835555,2245,2245,2245,2245,0
20250508,091600,3835555,2245,2245,2245,2245,0
20250508,091500,3835555,2245,2245,2245,2245,0
20250508,091400,3835555,2245,2245,2245,2245,0
20250508,091300,3835555,2245,2245,2245,2245,1
20250508,091200,3833310,2235,2235,2235,2235,706
20250508,091100,2255400,2235,2235,2235,2235,0
20250508,091000,2255400,2235,2235,2235,2235,0
20250508,090900,2255400,2235,2230,2235,2230,6
20250508,090800,2242010,2230,2230,2230,2230,10
20250508,090700,2219710,2230,2230,2230,2230,20
20250508,090600,2175110,2230,2230,2230,2230,14
20250508,090500,2143890,2235,2225,2235,2225,222
20250508,090400,1648570,2220,2220,2220,2220,0
20250508,090300,1648570,2220,2220,2220,2220,2
20250508,090200,1644130,2215,2215,2215,2215,1
20250508,090100,1641915,2215,2215,2215,2215,681
20250508,090000,133500,2225,2225,2225,2225,60
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204700 69413770 2250 2250 2250 2250 295
3 20250508 204600 69413770 2250 2250 2250 2250 0
4 20250508 204500 69413770 2250 2250 2250 2250 0
5 20250508 204400 69413770 2250 2250 2250 2250 0
6 20250508 204300 69413770 2250 2250 2250 2250 0
7 20250508 204200 69413770 2250 2250 2250 2250 0
8 20250508 204100 69413770 2250 2250 2250 2250 0
9 20250508 204000 69413770 2250 2250 2250 2250 0
10 20250508 203900 69413770 2250 2250 2250 2250 0
11 20250508 203800 69413770 2250 2250 2250 2250 0
12 20250508 203700 69413770 2250 2250 2250 2250 0
13 20250508 203600 69413770 2250 2250 2250 2250 0
14 20250508 203500 69413770 2250 2250 2250 2250 0
15 20250508 203400 69413770 2250 2250 2250 2250 0
16 20250508 203300 69413770 2250 2250 2250 2250 0
17 20250508 203200 69413770 2250 2250 2250 2250 0
18 20250508 203100 69413770 2250 2250 2250 2250 0
19 20250508 203000 69413770 2250 2250 2250 2250 0
20 20250508 202900 69413770 2250 2250 2250 2250 0
21 20250508 202800 69413770 2250 2250 2250 2250 0
22 20250508 202700 69413770 2250 2250 2250 2250 0
23 20250508 202600 69413770 2250 2250 2250 2250 0
24 20250508 202500 69413770 2250 2250 2250 2250 0
25 20250508 202400 69413770 2250 2250 2250 2250 0
26 20250508 202300 69413770 2250 2250 2250 2250 0
27 20250508 202200 69413770 2250 2250 2250 2250 0
28 20250508 202100 69413770 2250 2250 2250 2250 0
29 20250508 202000 69413770 2250 2250 2250 2250 0
30 20250508 201900 69413770 2250 2250 2250 2250 0
31 20250508 201800 69413770 2250 2250 2250 2250 0
32 20250508 201700 69413770 2250 2250 2250 2250 295
33 20250508 201600 69413770 2250 2250 2250 2250 0
34 20250508 201500 69413770 2250 2250 2250 2250 0
35 20250508 201400 69413770 2250 2250 2250 2250 0
36 20250508 201300 69413770 2250 2250 2250 2250 0
37 20250508 201200 69413770 2250 2250 2250 2250 0
38 20250508 201100 69413770 2250 2250 2250 2250 0
39 20250508 201000 69413770 2250 2250 2250 2250 0
40 20250508 200900 69413770 2250 2250 2250 2250 0
41 20250508 200800 69413770 2250 2250 2250 2250 0
42 20250508 200700 69413770 2250 2250 2250 2250 0
43 20250508 200600 69413770 2250 2250 2250 2250 0
44 20250508 200500 69413770 2250 2250 2250 2250 0
45 20250508 200400 69413770 2250 2250 2250 2250 0
46 20250508 200300 69413770 2250 2250 2250 2250 0
47 20250508 200200 69413770 2250 2250 2250 2250 0
48 20250508 200100 69413770 2250 2250 2250 2250 0
49 20250508 200000 69413770 2250 2250 2250 2250 0
50 20250508 195900 69413770 2250 2250 2250 2250 0
51 20250508 195800 69413770 2250 2250 2250 2250 0
52 20250508 195700 69413770 2250 2250 2250 2250 0
53 20250508 195600 69413770 2250 2250 2250 2250 0
54 20250508 195500 69413770 2250 2250 2250 2250 0
55 20250508 195400 69413770 2250 2250 2250 2250 0
56 20250508 195300 69413770 2250 2250 2250 2250 0
57 20250508 195200 69413770 2250 2250 2250 2250 0
58 20250508 195100 69413770 2250 2250 2250 2250 0
59 20250508 195000 69413770 2250 2250 2250 2250 0
60 20250508 194900 69413770 2250 2250 2250 2250 0
61 20250508 194800 69413770 2250 2250 2250 2250 0
62 20250508 194700 69413770 2250 2250 2250 2250 295
63 20250508 194600 69413770 2250 2250 2250 2250 0
64 20250508 194500 69413770 2250 2250 2250 2250 0
65 20250508 194400 69413770 2250 2250 2250 2250 0
66 20250508 194300 69413770 2250 2250 2250 2250 0
67 20250508 194200 69413770 2250 2250 2250 2250 0
68 20250508 194100 69413770 2250 2250 2250 2250 0
69 20250508 194000 69413770 2250 2250 2250 2250 0
70 20250508 193900 69413770 2250 2250 2250 2250 0
71 20250508 193800 69413770 2250 2250 2250 2250 0
72 20250508 193700 69413770 2250 2250 2250 2250 0
73 20250508 193600 69413770 2250 2250 2250 2250 0
74 20250508 193500 69413770 2250 2250 2250 2250 0
75 20250508 193400 69413770 2250 2250 2250 2250 0
76 20250508 193300 69413770 2250 2250 2250 2250 0
77 20250508 193200 69413770 2250 2250 2250 2250 0
78 20250508 193100 69413770 2250 2250 2250 2250 0
79 20250508 193000 69413770 2250 2250 2250 2250 0
80 20250508 192900 69413770 2250 2250 2250 2250 0
81 20250508 192800 69413770 2250 2250 2250 2250 0
82 20250508 192700 69413770 2250 2250 2250 2250 0
83 20250508 192600 69413770 2250 2250 2250 2250 0
84 20250508 192500 69413770 2250 2250 2250 2250 0
85 20250508 192400 69413770 2250 2250 2250 2250 0
86 20250508 192300 69413770 2250 2250 2250 2250 0
87 20250508 192200 69413770 2250 2250 2250 2250 0
88 20250508 192100 69413770 2250 2250 2250 2250 0
89 20250508 192000 69413770 2250 2250 2250 2250 0
90 20250508 191900 69413770 2250 2250 2250 2250 0
91 20250508 191800 69413770 2250 2250 2250 2250 0
92 20250508 191700 69413770 2250 2250 2250 2250 295
93 20250508 191600 69413770 2250 2250 2250 2250 0
94 20250508 191500 69413770 2250 2250 2250 2250 0
95 20250508 191400 69413770 2250 2250 2250 2250 0
96 20250508 191300 69413770 2250 2250 2250 2250 0
97 20250508 191200 69413770 2250 2250 2250 2250 0
98 20250508 191100 69413770 2250 2250 2250 2250 0
99 20250508 191000 69413770 2250 2250 2250 2250 0
100 20250508 190900 69413770 2250 2250 2250 2250 0
101 20250508 190800 69413770 2250 2250 2250 2250 0
102 20250508 190700 69413770 2250 2250 2250 2250 0
103 20250508 190600 69413770 2250 2250 2250 2250 0
104 20250508 190500 69413770 2250 2250 2250 2250 0
105 20250508 190400 69413770 2250 2250 2250 2250 0
106 20250508 190300 69413770 2250 2250 2250 2250 0
107 20250508 190200 69413770 2250 2250 2250 2250 0
108 20250508 190100 69413770 2250 2250 2250 2250 0
109 20250508 190000 69413770 2250 2250 2250 2250 0
110 20250508 185900 69413770 2250 2250 2250 2250 0
111 20250508 185800 69413770 2250 2250 2250 2250 0
112 20250508 185700 69413770 2250 2250 2250 2250 0
113 20250508 185600 69413770 2250 2250 2250 2250 0
114 20250508 185500 69413770 2250 2250 2250 2250 0
115 20250508 185400 69413770 2250 2250 2250 2250 0
116 20250508 185300 69413770 2250 2250 2250 2250 0
117 20250508 185200 69413770 2250 2250 2250 2250 0
118 20250508 185100 69413770 2250 2250 2250 2250 0
119 20250508 185000 69413770 2250 2250 2250 2250 0
120 20250508 184900 69413770 2250 2250 2250 2250 0
121 20250508 184800 69413770 2250 2250 2250 2250 0
122 20250508 184700 69413770 2250 2250 2250 2250 295
123 20250508 184600 69413770 2250 2250 2250 2250 0
124 20250508 184500 69413770 2250 2250 2250 2250 0
125 20250508 184400 69413770 2250 2250 2250 2250 0
126 20250508 184300 69413770 2250 2250 2250 2250 0
127 20250508 184200 69413770 2250 2250 2250 2250 0
128 20250508 184100 69413770 2250 2250 2250 2250 0
129 20250508 184000 69413770 2250 2250 2250 2250 0
130 20250508 183900 69413770 2250 2250 2250 2250 0
131 20250508 183800 69413770 2250 2250 2250 2250 0
132 20250508 183700 69413770 2250 2250 2250 2250 0
133 20250508 183600 69413770 2250 2250 2250 2250 0
134 20250508 183500 69413770 2250 2250 2250 2250 0
135 20250508 183400 69413770 2250 2250 2250 2250 0
136 20250508 183300 69413770 2250 2250 2250 2250 0
137 20250508 183200 69413770 2250 2250 2250 2250 0
138 20250508 183100 69413770 2250 2250 2250 2250 0
139 20250508 183000 69413770 2250 2250 2250 2250 0
140 20250508 182900 69413770 2250 2250 2250 2250 0
141 20250508 182800 69413770 2250 2250 2250 2250 0
142 20250508 182700 69413770 2250 2250 2250 2250 0
143 20250508 182600 69413770 2250 2250 2250 2250 0
144 20250508 182500 69413770 2250 2250 2250 2250 0
145 20250508 182400 69413770 2250 2250 2250 2250 0
146 20250508 182300 69413770 2250 2250 2250 2250 0
147 20250508 182200 69413770 2250 2250 2250 2250 0
148 20250508 182100 69413770 2250 2250 2250 2250 0
149 20250508 182000 69413770 2250 2250 2250 2250 0
150 20250508 181900 69413770 2250 2250 2250 2250 0
151 20250508 181800 69413770 2250 2250 2250 2250 0
152 20250508 181700 69413770 2250 2250 2250 2250 295
153 20250508 181600 69413770 2250 2250 2250 2250 0
154 20250508 181500 69413770 2250 2250 2250 2250 0
155 20250508 181400 69413770 2250 2250 2250 2250 0
156 20250508 181300 69413770 2250 2250 2250 2250 0
157 20250508 181200 69413770 2250 2250 2250 2250 0
158 20250508 181100 69413770 2250 2250 2250 2250 0
159 20250508 181000 69413770 2250 2250 2250 2250 0
160 20250508 180900 69413770 2250 2250 2250 2250 0
161 20250508 180800 69413770 2250 2250 2250 2250 0
162 20250508 180700 69413770 2250 2250 2250 2250 0
163 20250508 180600 69413770 2250 2250 2250 2250 0
164 20250508 180500 69413770 2250 2250 2250 2250 0
165 20250508 180400 69413770 2250 2250 2250 2250 0
166 20250508 180300 69413770 2250 2250 2250 2250 0
167 20250508 180200 69413770 2250 2250 2250 2250 0
168 20250508 180100 69413770 2250 2250 2250 2250 0
169 20250508 180000 69413770 2250 2250 2250 2250 0
170 20250508 175900 69413770 2250 2250 2250 2250 0
171 20250508 175800 69413770 2250 2250 2250 2250 0
172 20250508 175700 69413770 2250 2250 2250 2250 0
173 20250508 175600 69413770 2250 2250 2250 2250 0
174 20250508 175500 69413770 2250 2250 2250 2250 0
175 20250508 175400 69413770 2250 2250 2250 2250 0
176 20250508 175300 69413770 2250 2250 2250 2250 0
177 20250508 175200 69413770 2250 2250 2250 2250 0
178 20250508 175100 69413770 2250 2250 2250 2250 0
179 20250508 175000 69413770 2250 2250 2250 2250 0
180 20250508 174900 69413770 2250 2250 2250 2250 0
181 20250508 174800 69413770 2250 2250 2250 2250 0
182 20250508 174700 69413770 2250 2250 2250 2250 295
183 20250508 174600 69413770 2250 2250 2250 2250 0
184 20250508 174500 69413770 2250 2250 2250 2250 0
185 20250508 174400 69413770 2250 2250 2250 2250 0
186 20250508 174300 69413770 2250 2250 2250 2250 0
187 20250508 174200 69413770 2250 2250 2250 2250 0
188 20250508 174100 69413770 2250 2250 2250 2250 0
189 20250508 174000 69413770 2250 2250 2250 2250 0
190 20250508 173900 69413770 2250 2250 2250 2250 0
191 20250508 173800 69413770 2250 2250 2250 2250 0
192 20250508 173700 69413770 2250 2250 2250 2250 0
193 20250508 173600 69413770 2250 2250 2250 2250 0
194 20250508 173500 69413770 2250 2250 2250 2250 0
195 20250508 173400 69413770 2250 2250 2250 2250 0
196 20250508 173300 69413770 2250 2250 2250 2250 0
197 20250508 173200 69413770 2250 2250 2250 2250 0
198 20250508 173100 69413770 2250 2250 2250 2250 0
199 20250508 173000 69413770 2250 2250 2250 2250 0
200 20250508 172900 69413770 2250 2250 2250 2250 0
201 20250508 172800 69413770 2250 2250 2250 2250 0
202 20250508 172700 69413770 2250 2250 2250 2250 0
203 20250508 172600 69413770 2250 2250 2250 2250 0
204 20250508 172500 69413770 2250 2250 2250 2250 0
205 20250508 172400 69413770 2250 2250 2250 2250 0
206 20250508 172300 69413770 2250 2250 2250 2250 0
207 20250508 172200 69413770 2250 2250 2250 2250 0
208 20250508 172100 69413770 2250 2250 2250 2250 0
209 20250508 172000 69413770 2250 2250 2250 2250 0
210 20250508 171900 69413770 2250 2250 2250 2250 0
211 20250508 171800 69413770 2250 2250 2250 2250 0
212 20250508 171700 69413770 2250 2250 2250 2250 295
213 20250508 171600 69413770 2250 2250 2250 2250 0
214 20250508 171500 69413770 2250 2250 2250 2250 0
215 20250508 171400 69413770 2250 2250 2250 2250 0
216 20250508 171300 69413770 2250 2250 2250 2250 0
217 20250508 171200 69413770 2250 2250 2250 2250 0
218 20250508 171100 69413770 2250 2250 2250 2250 0
219 20250508 171000 69413770 2250 2250 2250 2250 0
220 20250508 170900 69413770 2250 2250 2250 2250 0
221 20250508 170800 69413770 2250 2250 2250 2250 0
222 20250508 170700 69413770 2250 2250 2250 2250 0
223 20250508 170600 69413770 2250 2250 2250 2250 0
224 20250508 170500 69413770 2250 2250 2250 2250 0
225 20250508 170400 69413770 2250 2250 2250 2250 0
226 20250508 170300 69413770 2250 2250 2250 2250 0
227 20250508 170200 69413770 2250 2250 2250 2250 0
228 20250508 170100 69413770 2250 2250 2250 2250 0
229 20250508 170000 69413770 2250 2250 2250 2250 0
230 20250508 165900 69413770 2250 2250 2250 2250 0
231 20250508 165800 69413770 2250 2250 2250 2250 0
232 20250508 165700 69413770 2250 2250 2250 2250 0
233 20250508 165600 69413770 2250 2250 2250 2250 0
234 20250508 165500 69413770 2250 2250 2250 2250 0
235 20250508 165400 69413770 2250 2250 2250 2250 0
236 20250508 165300 69413770 2250 2250 2250 2250 0
237 20250508 165200 69413770 2250 2250 2250 2250 0
238 20250508 165100 69413770 2250 2250 2250 2250 0
239 20250508 165000 69413770 2250 2250 2250 2250 0
240 20250508 164900 69413770 2250 2250 2250 2250 0
241 20250508 164800 69413770 2250 2250 2250 2250 0
242 20250508 164700 69413770 2250 2250 2250 2250 295
243 20250508 164600 69413770 2250 2250 2250 2250 0
244 20250508 164500 69413770 2250 2250 2250 2250 0
245 20250508 164400 69413770 2250 2250 2250 2250 0
246 20250508 164300 69413770 2250 2250 2250 2250 0
247 20250508 164200 69413770 2250 2250 2250 2250 0
248 20250508 164100 69413770 2250 2250 2250 2250 0
249 20250508 164000 69413770 2250 2250 2250 2250 0
250 20250508 163900 69413770 2250 2250 2250 2250 0
251 20250508 163800 69413770 2250 2250 2250 2250 0
252 20250508 163700 69413770 2250 2250 2250 2250 0
253 20250508 163600 69413770 2250 2250 2250 2250 0
254 20250508 163500 69413770 2250 2250 2250 2250 0
255 20250508 163400 69413770 2250 2250 2250 2250 0
256 20250508 163300 69413770 2250 2250 2250 2250 0
257 20250508 163200 69413770 2250 2250 2250 2250 0
258 20250508 163100 69413770 2250 2250 2250 2250 0
259 20250508 163000 69413770 2250 2250 2250 2250 0
260 20250508 162900 69413770 2250 2250 2250 2250 0
261 20250508 162800 69413770 2250 2250 2250 2250 0
262 20250508 162700 69413770 2250 2250 2250 2250 0
263 20250508 162600 69413770 2250 2250 2250 2250 0
264 20250508 162500 69413770 2250 2250 2250 2250 0
265 20250508 162400 69413770 2250 2250 2250 2250 0
266 20250508 162300 69413770 2250 2250 2250 2250 0
267 20250508 162200 69413770 2250 2250 2250 2250 0
268 20250508 162100 69413770 2250 2250 2250 2250 0
269 20250508 162000 69413770 2250 2250 2250 2250 0
270 20250508 161900 69413770 2250 2250 2250 2250 0
271 20250508 161800 69413770 2250 2250 2250 2250 0
272 20250508 161700 69413770 2250 2250 2250 2250 295
273 20250508 161600 69413770 2250 2250 2250 2250 0
274 20250508 161500 69413770 2250 2250 2250 2250 0
275 20250508 161400 69413770 2250 2250 2250 2250 0
276 20250508 161300 69413770 2250 2250 2250 2250 0
277 20250508 161200 69413770 2250 2250 2250 2250 0
278 20250508 161100 69413770 2250 2250 2250 2250 0
279 20250508 161000 69413770 2250 2250 2250 2250 0
280 20250508 160900 69413770 2250 2250 2250 2250 0
281 20250508 160800 69413770 2250 2250 2250 2250 0
282 20250508 160700 69413770 2250 2250 2250 2250 0
283 20250508 160600 69413770 2250 2250 2250 2250 0
284 20250508 160500 69413770 2250 2250 2250 2250 0
285 20250508 160400 69413770 2250 2250 2250 2250 0
286 20250508 160300 69413770 2250 2250 2250 2250 0
287 20250508 160200 69413770 2250 2250 2250 2250 0
288 20250508 160100 69413770 2250 2250 2250 2250 0
289 20250508 160000 69413770 2250 2250 2250 2250 0
290 20250508 155900 69413770 2250 2250 2250 2250 0
291 20250508 155800 69413770 2250 2250 2250 2250 0
292 20250508 155700 69413770 2250 2250 2250 2250 0
293 20250508 155600 69413770 2250 2250 2250 2250 0
294 20250508 155500 69413770 2250 2250 2250 2250 0
295 20250508 155400 69413770 2250 2250 2250 2250 0
296 20250508 155300 69413770 2250 2250 2250 2250 0
297 20250508 155200 69413770 2250 2250 2250 2250 0
298 20250508 155100 69413770 2250 2250 2250 2250 0
299 20250508 155000 69413770 2250 2250 2250 2250 0
300 20250508 154900 69413770 2250 2250 2250 2250 0
301 20250508 154800 69413770 2250 2250 2250 2250 0
302 20250508 154700 69413770 2250 2250 2250 2250 295
303 20250508 154600 69413770 2250 2250 2250 2250 0
304 20250508 154500 69413770 2250 2250 2250 2250 0
305 20250508 154400 69413770 2250 2250 2250 2250 0
306 20250508 154300 69413770 2250 2250 2250 2250 0
307 20250508 154200 69413770 2250 2250 2250 2250 0
308 20250508 154100 69413770 2250 2250 2250 2250 0
309 20250508 154000 69413770 2250 2250 2250 2250 0
310 20250508 153900 69413770 2250 2250 2250 2250 0
311 20250508 153800 69413770 2250 2250 2250 2250 0
312 20250508 153700 69413770 2250 2250 2250 2250 0
313 20250508 153600 69413770 2250 2250 2250 2250 0
314 20250508 153500 69413770 2250 2250 2250 2250 0
315 20250508 153400 69413770 2250 2250 2250 2250 0
316 20250508 153300 69413770 2250 2250 2250 2250 0
317 20250508 153200 69413770 2250 2250 2250 2250 0
318 20250508 153100 69413770 2250 2250 2250 2250 0
319 20250508 153000 69413770 2250 2250 2250 2250 295
320 20250508 152900 68750020 2220 2220 2220 2220 0
321 20250508 152800 68750020 2220 2220 2220 2220 0
322 20250508 152700 68750020 2220 2220 2220 2220 0
323 20250508 152600 68750020 2220 2220 2220 2220 0
324 20250508 152500 68750020 2220 2220 2220 2220 0
325 20250508 152400 68750020 2220 2220 2220 2220 0
326 20250508 152300 68750020 2220 2220 2220 2220 0
327 20250508 152200 68750020 2220 2220 2220 2220 0
328 20250508 152100 68750020 2220 2220 2220 2220 0
329 20250508 152000 68750020 2220 2220 2220 2220 0
330 20250508 151900 68750020 2220 2220 2220 2220 1
331 20250508 151800 68747800 2230 2230 2230 2230 1
332 20250508 151700 68745570 2215 2215 2215 2215 1806
333 20250508 151600 64745280 2215 2215 2215 2215 0
334 20250508 151500 64745280 2215 2215 2215 2215 35
335 20250508 151400 64667755 2230 2230 2230 2230 0
336 20250508 151300 64667755 2230 2230 2230 2230 0
337 20250508 151200 64667755 2230 2230 2230 2230 0
338 20250508 151100 64667755 2230 2230 2230 2230 0
339 20250508 151000 64667755 2230 2230 2230 2230 0
340 20250508 150900 64667755 2230 2230 2230 2230 9
341 20250508 150800 64647685 2220 2220 2220 2220 0
342 20250508 150700 64647685 2220 2220 2220 2220 0
343 20250508 150600 64647685 2220 2220 2220 2220 0
344 20250508 150500 64647685 2220 2220 2220 2220 0
345 20250508 150400 64647685 2220 2220 2220 2220 0
346 20250508 150300 64647685 2220 2220 2220 2220 0
347 20250508 150200 64647685 2220 2220 2220 2220 0
348 20250508 150100 64647685 2220 2220 2220 2220 0
349 20250508 150000 64647685 2220 2220 2220 2220 0
350 20250508 145900 64647685 2220 2220 2220 2220 0
351 20250508 145800 64647685 2220 2220 2220 2220 40
352 20250508 145700 64558885 2230 2230 2230 2230 100
353 20250508 145600 64335885 2220 2230 2230 2220 2745
354 20250508 145500 58238195 2230 2230 2230 2230 0
355 20250508 145400 58238195 2230 2230 2230 2230 0
356 20250508 145300 58238195 2230 2230 2230 2230 0
357 20250508 145200 58238195 2230 2230 2230 2230 0
358 20250508 145100 58238195 2230 2230 2230 2230 808
359 20250508 145000 56436355 2235 2235 2235 2235 0
360 20250508 144900 56436355 2235 2235 2235 2235 160
361 20250508 144800 56078755 2235 2235 2235 2235 0
362 20250508 144700 56078755 2235 2235 2235 2235 0
363 20250508 144600 56078755 2235 2230 2235 2230 139
364 20250508 144500 55768095 2225 2225 2225 2215 2030
365 20250508 144400 51264910 2225 2225 2225 2225 0
366 20250508 144300 51264910 2225 2225 2225 2225 0
367 20250508 144200 51264910 2225 2225 2225 2225 0
368 20250508 144100 51264910 2225 2225 2225 2225 50
369 20250508 144000 51153660 2230 2230 2230 2230 0
370 20250508 143900 51153660 2230 2230 2230 2230 0
371 20250508 143800 51153660 2230 2230 2230 2230 1
372 20250508 143700 51151430 2235 2235 2235 2235 0
373 20250508 143600 51151430 2235 2235 2235 2235 0
374 20250508 143500 51151430 2235 2235 2235 2235 0
375 20250508 143400 51151430 2235 2235 2235 2235 0
376 20250508 143300 51151430 2235 2235 2235 2235 63
377 20250508 143200 51010625 2235 2235 2235 2235 0
378 20250508 143100 51010625 2235 2235 2235 2235 0
379 20250508 143000 51010625 2235 2235 2235 2235 0
380 20250508 142900 51010625 2235 2235 2235 2235 4
381 20250508 142800 51001685 2235 2235 2235 2235 0
382 20250508 142700 51001685 2235 2235 2235 2235 0
383 20250508 142600 51001685 2235 2235 2235 2235 0
384 20250508 142500 51001685 2235 2235 2235 2235 0
385 20250508 142400 51001685 2235 2235 2235 2235 0
386 20250508 142300 51001685 2235 2235 2235 2235 0
387 20250508 142200 51001685 2235 2235 2235 2235 0
388 20250508 142100 51001685 2235 2235 2235 2235 269
389 20250508 142000 50400470 2235 2235 2235 2235 0
390 20250508 141900 50400470 2235 2235 2235 2235 0
391 20250508 141800 50400470 2235 2235 2235 2235 23
392 20250508 141700 50349065 2225 2225 2225 2225 0
393 20250508 141600 50349065 2225 2225 2225 2225 0
394 20250508 141500 50349065 2225 2225 2225 2225 0
395 20250508 141400 50349065 2225 2225 2225 2225 0
396 20250508 141300 50349065 2225 2225 2225 2225 0
397 20250508 141200 50349065 2225 2225 2225 2225 0
398 20250508 141100 50349065 2225 2225 2225 2225 0
399 20250508 141000 50349065 2225 2225 2225 2225 100
400 20250508 140900 50126565 2225 2225 2225 2225 50
401 20250508 140800 50015315 2225 2225 2225 2225 124
402 20250508 140700 49739415 2240 2240 2240 2240 0
403 20250508 140600 49739415 2240 2240 2240 2240 0
404 20250508 140500 49739415 2240 2240 2240 2240 0
405 20250508 140400 49739415 2240 2240 2240 2240 0
406 20250508 140300 49739415 2240 2240 2240 2240 0
407 20250508 140200 49739415 2240 2240 2240 2240 410
408 20250508 140100 48821015 2240 2240 2240 2240 0
409 20250508 140000 48821015 2240 2240 2240 2240 0
410 20250508 135900 48821015 2240 2240 2240 2240 0
411 20250508 135800 48821015 2240 2240 2240 2240 0
412 20250508 135700 48821015 2240 2240 2240 2240 0
413 20250508 135600 48821015 2240 2240 2240 2220 3531
414 20250508 135500 40939880 2245 2245 2245 2245 0
415 20250508 135400 40939880 2245 2245 2245 2245 0
416 20250508 135300 40939880 2245 2245 2245 2245 0
417 20250508 135200 40939880 2245 2245 2245 2245 0
418 20250508 135100 40939880 2245 2245 2245 2245 0
419 20250508 135000 40939880 2245 2245 2245 2245 0
420 20250508 134900 40939880 2245 2245 2245 2245 0
421 20250508 134800 40939880 2245 2245 2245 2245 0
422 20250508 134700 40939880 2245 2245 2245 2245 0
423 20250508 134600 40939880 2245 2245 2245 2245 0
424 20250508 134500 40939880 2245 2245 2245 2245 0
425 20250508 134400 40939880 2245 2245 2245 2245 0
426 20250508 134300 40939880 2245 2245 2245 2245 0
427 20250508 134200 40939880 2245 2245 2245 2245 0
428 20250508 134100 40939880 2245 2245 2245 2245 0
429 20250508 134000 40939880 2245 2245 2245 2245 13
430 20250508 133900 40910695 2245 2245 2245 2245 0
431 20250508 133800 40910695 2245 2245 2245 2245 0
432 20250508 133700 40910695 2245 2245 2245 2245 0
433 20250508 133600 40910695 2245 2245 2245 2245 0
434 20250508 133500 40910695 2245 2245 2245 2245 0
435 20250508 133400 40910695 2245 2245 2245 2245 0
436 20250508 133300 40910695 2245 2245 2245 2245 7
437 20250508 133200 40894980 2245 2245 2245 2245 0
438 20250508 133100 40894980 2245 2245 2245 2245 0
439 20250508 133000 40894980 2245 2245 2245 2245 0
440 20250508 132900 40894980 2245 2245 2245 2245 0
441 20250508 132800 40894980 2245 2245 2245 2245 3
442 20250508 132700 40888245 2245 2245 2245 2245 0
443 20250508 132600 40888245 2245 2245 2245 2245 0
444 20250508 132500 40888245 2245 2245 2245 2245 0
445 20250508 132400 40888245 2245 2245 2245 2245 0
446 20250508 132300 40888245 2245 2245 2245 2245 0
447 20250508 132200 40888245 2245 2245 2245 2245 0
448 20250508 132100 40888245 2245 2245 2245 2245 495
449 20250508 132000 39776970 2245 2245 2245 2245 0
450 20250508 131900 39776970 2245 2245 2245 2245 302
451 20250508 131800 39098980 2240 2240 2240 2240 8
452 20250508 131700 39081060 2245 2245 2245 2245 0
453 20250508 131600 39081060 2245 2245 2245 2245 10
454 20250508 131500 39058610 2245 2245 2245 2245 0
455 20250508 131400 39058610 2245 2245 2245 2245 16
456 20250508 131300 39022690 2245 2245 2245 2245 0
457 20250508 131200 39022690 2245 2245 2245 2245 0
458 20250508 131100 39022690 2245 2245 2245 2245 0
459 20250508 131000 39022690 2245 2245 2245 2245 0
460 20250508 130900 39022690 2245 2245 2245 2245 0
461 20250508 130800 39022690 2245 2245 2245 2245 0
462 20250508 130700 39022690 2245 2245 2245 2245 0
463 20250508 130600 39022690 2245 2245 2245 2245 0
464 20250508 130500 39022690 2245 2245 2245 2245 46
465 20250508 130400 38919420 2245 2245 2245 2245 1
466 20250508 130300 38917175 2245 2245 2245 2245 0
467 20250508 130200 38917175 2245 2245 2245 2245 1
468 20250508 130100 38914930 2240 2240 2240 2240 0
469 20250508 130000 38914930 2240 2240 2240 2240 0
470 20250508 125900 38914930 2240 2240 2240 2240 0
471 20250508 125800 38914930 2240 2240 2240 2240 0
472 20250508 125700 38914930 2240 2240 2240 2240 0
473 20250508 125600 38914930 2240 2240 2240 2240 0
474 20250508 125500 38914930 2240 2240 2240 2240 0
475 20250508 125400 38914930 2240 2240 2240 2240 45
476 20250508 125300 38814130 2240 2240 2240 2240 0
477 20250508 125200 38814130 2240 2240 2240 2240 0
478 20250508 125100 38814130 2240 2240 2240 2240 0
479 20250508 125000 38814130 2240 2240 2240 2240 0
480 20250508 124900 38814130 2240 2240 2240 2240 37
481 20250508 124800 38731250 2245 2245 2245 2245 698
482 20250508 124700 37164240 2245 2245 2245 2245 0
483 20250508 124600 37164240 2245 2245 2245 2245 619
484 20250508 124500 35774585 2245 2245 2245 2245 0
485 20250508 124400 35774585 2245 2245 2245 2245 0
486 20250508 124300 35774585 2245 2245 2245 2245 0
487 20250508 124200 35774585 2245 2245 2245 2240 1096
488 20250508 124100 33314070 2250 2250 2250 2250 0
489 20250508 124000 33314070 2250 2250 2250 2250 0
490 20250508 123900 33314070 2250 2250 2250 2250 0
491 20250508 123800 33314070 2250 2250 2250 2250 0
492 20250508 123700 33314070 2250 2250 2250 2250 0
493 20250508 123600 33314070 2250 2250 2250 2250 0
494 20250508 123500 33314070 2250 2250 2250 2250 0
495 20250508 123400 33314070 2250 2250 2250 2250 0
496 20250508 123300 33314070 2250 2250 2250 2250 0
497 20250508 123200 33314070 2250 2250 2250 2250 0
498 20250508 123100 33314070 2250 2250 2250 2250 0
499 20250508 123000 33314070 2250 2245 2250 2240 588
500 20250508 122900 31994010 2245 2245 2245 2245 100
501 20250508 122800 31769510 2245 2245 2245 2245 0
502 20250508 122700 31769510 2245 2245 2245 2245 40
503 20250508 122600 31679710 2245 2245 2245 2245 0
504 20250508 122500 31679710 2245 2245 2245 2245 0
505 20250508 122400 31679710 2245 2245 2245 2245 0
506 20250508 122300 31679710 2245 2245 2245 2245 196
507 20250508 122200 31239690 2245 2245 2245 2245 0
508 20250508 122100 31239690 2245 2245 2245 2245 0
509 20250508 122000 31239690 2245 2245 2245 2245 0
510 20250508 121900 31239690 2245 2245 2245 2245 0
511 20250508 121800 31239690 2245 2245 2245 2245 0
512 20250508 121700 31239690 2245 2245 2245 2245 0
513 20250508 121600 31239690 2245 2245 2245 2245 20
514 20250508 121500 31194790 2245 2245 2245 2245 0
515 20250508 121400 31194790 2245 2245 2245 2245 0
516 20250508 121300 31194790 2245 2245 2245 2245 0
517 20250508 121200 31194790 2245 2245 2245 2245 0
518 20250508 121100 31194790 2245 2245 2245 2245 0
519 20250508 121000 31194790 2245 2245 2245 2245 0
520 20250508 120900 31194790 2245 2245 2245 2245 0
521 20250508 120800 31194790 2245 2245 2245 2245 50
522 20250508 120700 31082540 2250 2250 2250 2250 0
523 20250508 120600 31082540 2250 2250 2250 2250 0
524 20250508 120500 31082540 2250 2250 2250 2250 0
525 20250508 120400 31082540 2250 2250 2250 2250 0
526 20250508 120300 31082540 2250 2250 2250 2250 0
527 20250508 120200 31082540 2250 2250 2250 2250 0
528 20250508 120100 31082540 2250 2250 2250 2250 0
529 20250508 120000 31082540 2250 2250 2250 2250 0
530 20250508 115900 31082540 2250 2250 2250 2250 0
531 20250508 115800 31082540 2250 2250 2250 2250 20
532 20250508 115700 31037540 2250 2250 2250 2250 1
533 20250508 115600 31035290 2245 2245 2245 2245 0
534 20250508 115500 31035290 2245 2245 2245 2245 0
535 20250508 115400 31035290 2245 2245 2245 2245 0
536 20250508 115300 31035290 2245 2245 2245 2245 0
537 20250508 115200 31035290 2245 2245 2245 2240 342
538 20250508 115100 30267525 2245 2245 2245 2245 0
539 20250508 115000 30267525 2245 2255 2255 2235 1729
540 20250508 114900 26398255 2270 2270 2270 2270 0
541 20250508 114800 26398255 2270 2270 2270 2270 0
542 20250508 114700 26398255 2270 2270 2270 2270 0
543 20250508 114600 26398255 2270 2270 2270 2270 0
544 20250508 114500 26398255 2270 2270 2270 2270 0
545 20250508 114400 26398255 2270 2270 2270 2270 0
546 20250508 114300 26398255 2270 2270 2270 2270 0
547 20250508 114200 26398255 2270 2270 2270 2270 0
548 20250508 114100 26398255 2270 2270 2270 2270 0
549 20250508 114000 26398255 2270 2270 2270 2270 50
550 20250508 113900 26284755 2275 2275 2275 2275 0
551 20250508 113800 26284755 2275 2275 2275 2275 0
552 20250508 113700 26284755 2275 2275 2275 2275 0
553 20250508 113600 26284755 2275 2275 2275 2275 0
554 20250508 113500 26284755 2275 2275 2275 2275 0
555 20250508 113400 26284755 2275 2275 2275 2275 0
556 20250508 113300 26284755 2275 2275 2275 2275 0
557 20250508 113200 26284755 2275 2275 2275 2275 0
558 20250508 113100 26284755 2275 2275 2275 2275 0
559 20250508 113000 26284755 2275 2275 2275 2275 0
560 20250508 112900 26284755 2275 2275 2275 2275 0
561 20250508 112800 26284755 2275 2270 2275 2270 1764
562 20250508 112700 22272085 2275 2275 2275 2275 0
563 20250508 112600 22272085 2275 2275 2275 2275 0
564 20250508 112500 22272085 2275 2275 2275 2275 0
565 20250508 112400 22272085 2275 2275 2275 2275 0
566 20250508 112300 22272085 2275 2275 2275 2275 0
567 20250508 112200 22272085 2275 2275 2275 2275 801
568 20250508 112100 20449810 2280 2280 2280 2280 0
569 20250508 112000 20449810 2280 2280 2280 2280 0
570 20250508 111900 20449810 2280 2280 2280 2280 0
571 20250508 111800 20449810 2280 2265 2280 2265 36
572 20250508 111700 20368210 2265 2265 2265 2265 19
573 20250508 111600 20325175 2280 2265 2280 2265 516
574 20250508 111500 19155395 2265 2265 2265 2265 263
575 20250508 111400 18559700 2260 2260 2260 2260 0
576 20250508 111300 18559700 2260 2260 2260 2260 0
577 20250508 111200 18559700 2260 2255 2260 2255 118
578 20250508 111100 18293140 2255 2255 2255 2255 0
579 20250508 111000 18293140 2255 2255 2255 2255 0
580 20250508 110900 18293140 2255 2255 2255 2255 51
581 20250508 110800 18178135 2255 2255 2255 2255 116
582 20250508 110700 17916555 2255 2255 2255 2255 0
583 20250508 110600 17916555 2255 2255 2255 2255 0
584 20250508 110500 17916555 2255 2255 2255 2255 0
585 20250508 110400 17916555 2255 2255 2255 2255 0
586 20250508 110300 17916555 2255 2255 2255 2255 0
587 20250508 110200 17916555 2255 2255 2255 2255 0
588 20250508 110100 17916555 2255 2255 2255 2255 147
589 20250508 110000 17585070 2255 2250 2255 2250 619
590 20250508 105900 16191725 2250 2250 2250 2250 1
591 20250508 105800 16189475 2260 2260 2260 2260 0
592 20250508 105700 16189475 2260 2260 2260 2260 0
593 20250508 105600 16189475 2260 2260 2260 2260 0
594 20250508 105500 16189475 2260 2260 2260 2260 0
595 20250508 105400 16189475 2260 2260 2260 2260 0
596 20250508 105300 16189475 2260 2260 2260 2260 0
597 20250508 105200 16189475 2260 2260 2260 2260 0
598 20250508 105100 16189475 2260 2260 2260 2260 0
599 20250508 105000 16189475 2260 2260 2260 2260 0
600 20250508 104900 16189475 2260 2260 2260 2260 140
601 20250508 104800 15873075 2260 2260 2260 2260 0
602 20250508 104700 15873075 2260 2260 2260 2260 0
603 20250508 104600 15873075 2260 2255 2260 2255 7
604 20250508 104500 15857285 2250 2250 2250 2250 14
605 20250508 104400 15825785 2260 2260 2260 2260 0
606 20250508 104300 15825785 2260 2260 2260 2260 0
607 20250508 104200 15825785 2260 2260 2260 2260 0
608 20250508 104100 15825785 2260 2260 2260 2260 72
609 20250508 104000 15663065 2260 2255 2260 2255 27
610 20250508 103900 15602050 2260 2260 2260 2260 0
611 20250508 103800 15602050 2260 2260 2260 2260 0
612 20250508 103700 15602050 2260 2260 2260 2260 9
613 20250508 103600 15581710 2255 2255 2255 2255 0
614 20250508 103500 15581710 2255 2255 2255 2255 0
615 20250508 103400 15581710 2255 2255 2255 2255 0
616 20250508 103300 15581710 2255 2255 2255 2255 0
617 20250508 103200 15581710 2255 2255 2255 2255 0
618 20250508 103100 15581710 2255 2255 2255 2255 1
619 20250508 103000 15579455 2250 2250 2250 2250 148
620 20250508 102900 15246455 2245 2245 2245 2245 0
621 20250508 102800 15246455 2245 2245 2245 2245 100
622 20250508 102700 15021955 2245 2245 2245 2245 0
623 20250508 102600 15021955 2245 2245 2245 2245 20
624 20250508 102500 14977055 2260 2260 2260 2260 2
625 20250508 102400 14972535 2265 2265 2265 2265 0
626 20250508 102300 14972535 2265 2265 2265 2265 0
627 20250508 102200 14972535 2265 2260 2265 2260 7
628 20250508 102100 14956705 2260 2260 2260 2260 1232
629 20250508 102000 12172385 2260 2260 2260 2260 0
630 20250508 101900 12172385 2260 2260 2260 2260 0
631 20250508 101800 12172385 2260 2260 2260 2260 0
632 20250508 101700 12172385 2260 2255 2260 2255 3
633 20250508 101600 12165610 2260 2260 2260 2260 0
634 20250508 101500 12165610 2260 2260 2260 2260 38
635 20250508 101400 12079730 2265 2265 2265 2265 0
636 20250508 101300 12079730 2265 2255 2265 2255 35
637 20250508 101200 12000795 2255 2255 2255 2255 50
638 20250508 101100 11888045 2255 2255 2255 2255 16
639 20250508 101000 11851965 2260 2260 2260 2260 4
640 20250508 100900 11842925 2265 2245 2265 2245 10
641 20250508 100800 11820395 2245 2240 2245 2240 51
642 20250508 100700 11706085 2240 2240 2240 2240 111
643 20250508 100600 11457445 2240 2240 2240 2240 0
644 20250508 100500 11457445 2240 2245 2245 2240 110
645 20250508 100400 11210795 2240 2240 2240 2240 0
646 20250508 100300 11210795 2240 2240 2240 2240 2
647 20250508 100200 11206315 2245 2240 2245 2240 885
648 20250508 100100 9221345 2240 2240 2240 2240 0
649 20250508 100000 9221345 2240 2240 2240 2240 0
650 20250508 095900 9221345 2240 2240 2240 2240 0
651 20250508 095800 9221345 2240 2240 2240 2240 0
652 20250508 095700 9221345 2240 2240 2240 2240 20
653 20250508 095600 9176545 2240 2240 2240 2240 10
654 20250508 095500 9154145 2240 2240 2240 2240 1
655 20250508 095400 9151905 2240 2240 2240 2240 0
656 20250508 095300 9151905 2240 2240 2240 2240 0
657 20250508 095200 9151905 2240 2240 2240 2240 0
658 20250508 095100 9151905 2240 2240 2240 2240 0
659 20250508 095000 9151905 2240 2240 2240 2240 0
660 20250508 094900 9151905 2240 2240 2240 2240 0
661 20250508 094800 9151905 2240 2240 2240 2240 0
662 20250508 094700 9151905 2240 2240 2240 2240 0
663 20250508 094600 9151905 2240 2240 2240 2240 10
664 20250508 094500 9129505 2240 2240 2240 2240 3
665 20250508 094400 9122785 2240 2240 2240 2240 1501
666 20250508 094300 5760545 2240 2240 2240 2240 12
667 20250508 094200 5733665 2240 2240 2240 2240 4
668 20250508 094100 5724705 2240 2240 2240 2240 0
669 20250508 094000 5724705 2240 2240 2240 2240 0
670 20250508 093900 5724705 2240 2240 2240 2240 0
671 20250508 093800 5724705 2240 2240 2240 2240 0
672 20250508 093700 5724705 2240 2240 2240 2240 5
673 20250508 093600 5713505 2240 2240 2240 2240 0
674 20250508 093500 5713505 2240 2240 2240 2240 0
675 20250508 093400 5713505 2240 2240 2240 2240 1
676 20250508 093300 5711265 2240 2240 2240 2240 0
677 20250508 093200 5711265 2240 2240 2240 2240 0
678 20250508 093100 5711265 2240 2240 2240 2240 0
679 20250508 093000 5711265 2240 2240 2240 2240 0
680 20250508 092900 5711265 2240 2230 2240 2210 505
681 20250508 092800 4591340 2245 2245 2245 2245 10
682 20250508 092700 4568890 2245 2245 2245 2245 105
683 20250508 092600 4333165 2245 2235 2245 2235 28
684 20250508 092500 4270445 2230 2230 2230 2230 17
685 20250508 092400 4232535 2240 2240 2240 2240 0
686 20250508 092300 4232535 2240 2240 2240 2240 0
687 20250508 092200 4232535 2240 2240 2240 2240 67
688 20250508 092100 4082455 2240 2240 2240 2240 0
689 20250508 092000 4082455 2240 2240 2240 2240 10
690 20250508 091900 4060055 2245 2245 2245 2245 30
691 20250508 091800 3992705 2245 2245 2245 2245 70
692 20250508 091700 3835555 2245 2245 2245 2245 0
693 20250508 091600 3835555 2245 2245 2245 2245 0
694 20250508 091500 3835555 2245 2245 2245 2245 0
695 20250508 091400 3835555 2245 2245 2245 2245 0
696 20250508 091300 3835555 2245 2245 2245 2245 1
697 20250508 091200 3833310 2235 2235 2235 2235 706
698 20250508 091100 2255400 2235 2235 2235 2235 0
699 20250508 091000 2255400 2235 2235 2235 2235 0
700 20250508 090900 2255400 2235 2230 2235 2230 6
701 20250508 090800 2242010 2230 2230 2230 2230 10
702 20250508 090700 2219710 2230 2230 2230 2230 20
703 20250508 090600 2175110 2230 2230 2230 2230 14
704 20250508 090500 2143890 2235 2225 2235 2225 222
705 20250508 090400 1648570 2220 2220 2220 2220 0
706 20250508 090300 1648570 2220 2220 2220 2220 2
707 20250508 090200 1644130 2215 2215 2215 2215 1
708 20250508 090100 1641915 2215 2215 2215 2215 681
709 20250508 090000 133500 2225 2225 2225 2225 60