ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-05-09 21:38:11 +09:00
parent eeef308466
commit 219fc1f11e
2740 changed files with 1786145 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

570
005010/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,570 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,182800,2435380244,4830,4830,4830,4830,9478
20250509,182700,2435380244,4830,4830,4830,4830,0
20250509,182600,2435380244,4830,4830,4830,4830,0
20250509,182500,2435380244,4830,4830,4830,4830,0
20250509,182400,2435380244,4830,4830,4830,4830,0
20250509,182300,2435380244,4830,4830,4830,4830,0
20250509,182200,2435380244,4830,4830,4830,4830,0
20250509,182100,2435380244,4830,4830,4830,4830,0
20250509,182000,2435380244,4830,4830,4830,4830,0
20250509,181900,2435380244,4830,4830,4830,4830,0
20250509,181800,2435380244,4830,4830,4830,4830,0
20250509,181700,2435380244,4830,4830,4830,4830,0
20250509,181600,2435380244,4830,4830,4830,4830,0
20250509,181500,2435380244,4830,4830,4830,4830,0
20250509,181400,2435380244,4830,4830,4830,4830,0
20250509,181300,2435380244,4830,4830,4830,4830,0
20250509,181200,2435380244,4830,4830,4830,4830,0
20250509,181100,2435380244,4830,4830,4830,4830,0
20250509,181000,2435380244,4830,4830,4830,4830,0
20250509,180900,2435380244,4830,4830,4830,4830,0
20250509,180800,2435380244,4830,4830,4830,4830,0
20250509,180700,2435380244,4830,4830,4830,4830,0
20250509,180600,2435380244,4830,4830,4830,4830,0
20250509,180500,2435380244,4830,4830,4830,4830,0
20250509,180400,2435380244,4830,4830,4830,4830,0
20250509,180300,2435380244,4830,4830,4830,4830,0
20250509,180200,2435380244,4830,4830,4830,4830,0
20250509,180100,2435380244,4830,4830,4830,4830,0
20250509,180000,2435380244,4830,4830,4830,4830,0
20250509,175900,2435380244,4830,4830,4830,4830,0
20250509,175800,2435380244,4830,4830,4830,4830,9478
20250509,175700,2435380244,4830,4830,4830,4830,0
20250509,175600,2435380244,4830,4830,4830,4830,0
20250509,175500,2435380244,4830,4830,4830,4830,0
20250509,175400,2435380244,4830,4830,4830,4830,0
20250509,175300,2435380244,4830,4830,4830,4830,0
20250509,175200,2435380244,4830,4830,4830,4830,0
20250509,175100,2435380244,4830,4830,4830,4830,0
20250509,175000,2435380244,4830,4830,4830,4830,0
20250509,174900,2435380244,4830,4830,4830,4830,0
20250509,174800,2435380244,4830,4830,4830,4830,0
20250509,174700,2435380244,4830,4830,4830,4830,0
20250509,174600,2435380244,4830,4830,4830,4830,0
20250509,174500,2435380244,4830,4830,4830,4830,0
20250509,174400,2435380244,4830,4830,4830,4830,0
20250509,174300,2435380244,4830,4830,4830,4830,0
20250509,174200,2435380244,4830,4830,4830,4830,0
20250509,174100,2435380244,4830,4830,4830,4830,0
20250509,174000,2435380244,4830,4830,4830,4830,0
20250509,173900,2435380244,4830,4830,4830,4830,0
20250509,173800,2435380244,4830,4830,4830,4830,0
20250509,173700,2435380244,4830,4830,4830,4830,0
20250509,173600,2435380244,4830,4830,4830,4830,0
20250509,173500,2435380244,4830,4830,4830,4830,0
20250509,173400,2435380244,4830,4830,4830,4830,0
20250509,173300,2435380244,4830,4830,4830,4830,0
20250509,173200,2435380244,4830,4830,4830,4830,0
20250509,173100,2435380244,4830,4830,4830,4830,0
20250509,173000,2435380244,4830,4830,4830,4830,0
20250509,172900,2435380244,4830,4830,4830,4830,0
20250509,172800,2435380244,4830,4830,4830,4830,9478
20250509,172700,2435380244,4830,4830,4830,4830,0
20250509,172600,2435380244,4830,4830,4830,4830,0
20250509,172500,2435380244,4830,4830,4830,4830,0
20250509,172400,2435380244,4830,4830,4830,4830,0
20250509,172300,2435380244,4830,4830,4830,4830,0
20250509,172200,2435380244,4830,4830,4830,4830,0
20250509,172100,2435380244,4830,4830,4830,4830,0
20250509,172000,2435380244,4830,4830,4830,4830,0
20250509,171900,2435380244,4830,4830,4830,4830,0
20250509,171800,2435380244,4830,4830,4830,4830,0
20250509,171700,2435380244,4830,4830,4830,4830,0
20250509,171600,2435380244,4830,4830,4830,4830,0
20250509,171500,2435380244,4830,4830,4830,4830,0
20250509,171400,2435380244,4830,4830,4830,4830,0
20250509,171300,2435380244,4830,4830,4830,4830,0
20250509,171200,2435380244,4830,4830,4830,4830,0
20250509,171100,2435380244,4830,4830,4830,4830,0
20250509,171000,2435380244,4830,4830,4830,4830,0
20250509,170900,2435380244,4830,4830,4830,4830,0
20250509,170800,2435380244,4830,4830,4830,4830,0
20250509,170700,2435380244,4830,4830,4830,4830,0
20250509,170600,2435380244,4830,4830,4830,4830,0
20250509,170500,2435380244,4830,4830,4830,4830,0
20250509,170400,2435380244,4830,4830,4830,4830,0
20250509,170300,2435380244,4830,4830,4830,4830,0
20250509,170200,2435380244,4830,4830,4830,4830,0
20250509,170100,2435380244,4830,4830,4830,4830,0
20250509,170000,2435380244,4830,4830,4830,4830,0
20250509,165900,2435380244,4830,4830,4830,4830,0
20250509,165800,2435380244,4830,4830,4830,4830,9478
20250509,165700,2435380244,4830,4830,4830,4830,0
20250509,165600,2435380244,4830,4830,4830,4830,0
20250509,165500,2435380244,4830,4830,4830,4830,0
20250509,165400,2435380244,4830,4830,4830,4830,0
20250509,165300,2435380244,4830,4830,4830,4830,0
20250509,165200,2435380244,4830,4830,4830,4830,0
20250509,165100,2435380244,4830,4830,4830,4830,0
20250509,165000,2435380244,4830,4830,4830,4830,0
20250509,164900,2435380244,4830,4830,4830,4830,0
20250509,164800,2435380244,4830,4830,4830,4830,0
20250509,164700,2435380244,4830,4830,4830,4830,0
20250509,164600,2435380244,4830,4830,4830,4830,0
20250509,164500,2435380244,4830,4830,4830,4830,0
20250509,164400,2435380244,4830,4830,4830,4830,0
20250509,164300,2435380244,4830,4830,4830,4830,0
20250509,164200,2435380244,4830,4830,4830,4830,0
20250509,164100,2435380244,4830,4830,4830,4830,0
20250509,164000,2435380244,4830,4830,4830,4830,0
20250509,163900,2435380244,4830,4830,4830,4830,0
20250509,163800,2435380244,4830,4830,4830,4830,0
20250509,163700,2435380244,4830,4830,4830,4830,0
20250509,163600,2435380244,4830,4830,4830,4830,0
20250509,163500,2435380244,4830,4830,4830,4830,0
20250509,163400,2435380244,4830,4830,4830,4830,0
20250509,163300,2435380244,4830,4830,4830,4830,0
20250509,163200,2435380244,4830,4830,4830,4830,0
20250509,163100,2435380244,4830,4830,4830,4830,0
20250509,163000,2435380244,4830,4830,4830,4830,0
20250509,162900,2435380244,4830,4830,4830,4830,0
20250509,162800,2435380244,4830,4830,4830,4830,9478
20250509,162700,2435380244,4830,4830,4830,4830,0
20250509,162600,2435380244,4830,4830,4830,4830,0
20250509,162500,2435380244,4830,4830,4830,4830,0
20250509,162400,2435380244,4830,4830,4830,4830,0
20250509,162300,2435380244,4830,4830,4830,4830,0
20250509,162200,2435380244,4830,4830,4830,4830,0
20250509,162100,2435380244,4830,4830,4830,4830,0
20250509,162000,2435380244,4830,4830,4830,4830,0
20250509,161900,2435380244,4830,4830,4830,4830,0
20250509,161800,2435380244,4830,4830,4830,4830,0
20250509,161700,2435380244,4830,4830,4830,4830,0
20250509,161600,2435380244,4830,4830,4830,4830,0
20250509,161500,2435380244,4830,4830,4830,4830,0
20250509,161400,2435380244,4830,4830,4830,4830,0
20250509,161300,2435380244,4830,4830,4830,4830,0
20250509,161200,2435380244,4830,4830,4830,4830,0
20250509,161100,2435380244,4830,4830,4830,4830,0
20250509,161000,2435380244,4830,4830,4830,4830,0
20250509,160900,2435380244,4830,4830,4830,4830,0
20250509,160800,2435380244,4830,4830,4830,4830,0
20250509,160700,2435380244,4830,4830,4830,4830,0
20250509,160600,2435380244,4830,4830,4830,4830,0
20250509,160500,2435380244,4830,4830,4830,4830,0
20250509,160400,2435380244,4830,4830,4830,4830,0
20250509,160300,2435380244,4830,4830,4830,4830,0
20250509,160200,2435380244,4830,4830,4830,4830,0
20250509,160100,2435380244,4830,4830,4830,4830,0
20250509,160000,2435380244,4830,4830,4830,4830,0
20250509,155900,2435380244,4830,4830,4830,4830,0
20250509,155800,2435380244,4830,4830,4830,4830,9478
20250509,155700,2435380244,4830,4830,4830,4830,0
20250509,155600,2435380244,4830,4830,4830,4830,0
20250509,155500,2435380244,4830,4830,4830,4830,0
20250509,155400,2435380244,4830,4830,4830,4830,0
20250509,155300,2435380244,4830,4830,4830,4830,0
20250509,155200,2435380244,4830,4830,4830,4830,0
20250509,155100,2435380244,4830,4830,4830,4830,0
20250509,155000,2435380244,4830,4830,4830,4830,0
20250509,154900,2435380244,4830,4830,4830,4830,0
20250509,154800,2435380244,4830,4830,4830,4830,0
20250509,154700,2435380244,4830,4830,4830,4830,0
20250509,154600,2435380244,4830,4830,4830,4830,0
20250509,154500,2435380244,4830,4830,4830,4830,0
20250509,154400,2435380244,4830,4830,4830,4830,0
20250509,154300,2435380244,4830,4830,4830,4830,0
20250509,154200,2435380244,4830,4830,4830,4830,0
20250509,154100,2435380244,4830,4830,4830,4830,0
20250509,154000,2435380244,4830,4830,4830,4830,0
20250509,153900,2435380244,4830,4830,4830,4830,0
20250509,153800,2435380244,4830,4830,4830,4830,0
20250509,153700,2435380244,4830,4830,4830,4830,0
20250509,153600,2435380244,4830,4830,4830,4830,0
20250509,153500,2435380244,4830,4830,4830,4830,0
20250509,153400,2435380244,4830,4830,4830,4830,0
20250509,153300,2435380244,4830,4830,4830,4830,0
20250509,153200,2435380244,4830,4830,4830,4830,0
20250509,153100,2435380244,4830,4830,4830,4830,0
20250509,153000,2435380244,4830,4830,4830,4830,9478
20250509,152900,2389601504,4840,4840,4840,4840,0
20250509,152800,2389601504,4840,4840,4840,4840,0
20250509,152700,2389601504,4840,4840,4840,4840,0
20250509,152600,2389601504,4840,4840,4840,4840,0
20250509,152500,2389601504,4840,4840,4840,4840,0
20250509,152400,2389601504,4840,4840,4840,4840,0
20250509,152300,2389601504,4840,4840,4840,4840,0
20250509,152200,2389601504,4840,4840,4840,4840,0
20250509,152100,2389601504,4840,4840,4840,4840,0
20250509,152000,2389601504,4840,4840,4840,4840,0
20250509,151900,2389601504,4840,4835,4840,4835,490
20250509,151800,2387229984,4835,4835,4835,4830,1001
20250509,151700,2382393499,4835,4835,4835,4830,1320
20250509,151600,2376011794,4835,4835,4840,4835,3402
20250509,151500,2359563024,4835,4840,4840,4835,328
20250509,151400,2357976754,4840,4845,4850,4840,4066
20250509,151300,2338282399,4845,4840,4845,4840,1711
20250509,151200,2329997934,4840,4840,4840,4840,1008
20250509,151100,2325119214,4840,4840,4840,4840,219
20250509,151000,2324059254,4840,4830,4840,4830,2047
20250509,150900,2314151789,4830,4840,4840,4830,819
20250509,150800,2310191654,4840,4835,4840,4835,2
20250509,150700,2310181979,4840,4840,4840,4840,500
20250509,150600,2307761979,4840,4835,4840,4835,565
20250509,150500,2305028879,4840,4845,4845,4840,479
20250509,150400,2302709414,4845,4835,4845,4835,2528
20250509,150300,2290485029,4840,4845,4845,4840,2706
20250509,150200,2277387939,4845,4845,4845,4845,179
20250509,150100,2276520684,4850,4850,4850,4850,1070
20250509,150000,2271331184,4845,4845,4845,4845,291
20250509,145900,2269921289,4845,4845,4845,4845,90
20250509,145800,2269485239,4845,4845,4845,4845,3078
20250509,145700,2254572329,4845,4845,4845,4840,802
20250509,145600,2250688629,4850,4845,4850,4845,171
20250509,145500,2249859284,4845,4850,4850,4845,203
20250509,145400,2248874899,4850,4850,4850,4850,70
20250509,145300,2248535399,4850,4850,4850,4845,172
20250509,145200,2247701304,4845,4845,4845,4840,1116
20250509,145100,2242295389,4845,4850,4850,4845,1461
20250509,145000,2235216169,4855,4855,4855,4855,173
20250509,144900,2234376254,4855,4855,4855,4855,81
20250509,144800,2233982999,4855,4850,4855,4850,762
20250509,144700,2230287164,4850,4850,4850,4850,65
20250509,144600,2229971914,4850,4850,4850,4850,6
20250509,144500,2229942814,4850,4855,4855,4850,724
20250509,144400,2226430564,4855,4855,4855,4855,140
20250509,144300,2225750864,4855,4855,4855,4855,6
20250509,144200,2225721734,4855,4855,4855,4850,192
20250509,144100,2224789579,4855,4855,4860,4855,409
20250509,144000,2222802849,4855,4855,4860,4855,981
20250509,143900,2218040089,4855,4855,4855,4855,178
20250509,143800,2217175899,4855,4855,4855,4855,630
20250509,143700,2214117249,4855,4845,4855,4845,9992
20250509,143600,2165619094,4845,4845,4845,4845,11
20250509,143500,2165565799,4850,4850,4850,4850,208
20250509,143400,2164556999,4845,4845,4845,4845,0
20250509,143300,2164556999,4845,4850,4850,4845,182
20250509,143200,2163674309,4850,4850,4850,4850,71
20250509,143100,2163329959,4850,4850,4850,4850,0
20250509,143000,2163329959,4850,4850,4855,4850,181
20250509,142900,2162451974,4850,4850,4850,4850,71
20250509,142800,2162107624,4845,4845,4845,4845,1
20250509,142700,2162102779,4850,4850,4850,4850,140
20250509,142600,2161423779,4850,4850,4850,4850,86
20250509,142500,2161006679,4850,4850,4850,4850,265
20250509,142400,2159721429,4850,4850,4850,4850,356
20250509,142300,2157994829,4855,4855,4855,4855,1
20250509,142200,2157989974,4850,4860,4860,4850,760
20250509,142100,2154302774,4860,4855,4860,4855,2433
20250509,142000,2142479744,4845,4850,4850,4845,2504
20250509,141900,2130336594,4845,4850,4850,4845,75
20250509,141800,2129972874,4850,4855,4855,4850,1328
20250509,141700,2123531874,4855,4855,4855,4855,250
20250509,141600,2122318124,4855,4855,4855,4855,50
20250509,141500,2122075374,4855,4850,4860,4850,1595
20250509,141400,2114331874,4845,4855,4855,4845,8346
20250509,141300,2073844684,4860,4860,4860,4860,25
20250509,141200,2073723184,4860,4860,4865,4860,150
20250509,141100,2072993834,4860,4860,4865,4860,502
20250509,141000,2070554109,4860,4860,4865,4860,1105
20250509,140900,2065183794,4860,4860,4860,4855,1405
20250509,140800,2058356089,4860,4860,4865,4860,540
20250509,140700,2055731684,4860,4860,4860,4860,1570
20250509,140600,2048101484,4860,4860,4860,4860,501
20250509,140500,2045666624,4855,4855,4860,4855,3012
20250509,140400,2031035084,4860,4860,4860,4860,201
20250509,140300,2030058224,4860,4860,4860,4860,0
20250509,140200,2030058224,4860,4860,4860,4860,320
20250509,140100,2028503024,4865,4855,4865,4855,122
20250509,140000,2027909634,4870,4865,4875,4865,242
20250509,135900,2026730224,4865,4865,4865,4855,4558
20250509,135800,2004583179,4865,4870,4870,4865,644
20250509,135700,2001449924,4865,4865,4870,4865,621
20250509,135600,1998426639,4870,4870,4870,4870,2
20250509,135500,1998416899,4875,4875,4875,4875,257
20250509,135400,1997164024,4875,4875,4875,4875,376
20250509,135300,1995331024,4875,4865,4875,4865,221
20250509,135200,1994255744,4865,4865,4865,4865,512
20250509,135100,1991764864,4870,4870,4870,4870,50
20250509,135000,1991521364,4865,4870,4875,4860,1274
20250509,134900,1985326844,4870,4870,4870,4865,446
20250509,134800,1983154849,4875,4875,4875,4875,10
20250509,134700,1983106099,4870,4870,4870,4870,24
20250509,134600,1982989219,4860,4875,4875,4860,6110
20250509,134500,1953255709,4885,4880,4885,4880,277
20250509,134400,1951902999,4875,4880,4880,4875,844
20250509,134300,1947788494,4880,4880,4880,4880,71
20250509,134200,1947442014,4865,4885,4885,4865,586
20250509,134100,1944590529,4885,4885,4885,4885,0
20250509,134000,1944590529,4885,4870,4885,4870,251
20250509,133900,1943364544,4870,4870,4870,4870,153
20250509,133800,1942619434,4870,4880,4880,4870,1555
20250509,133700,1935043004,4880,4880,4880,4880,70
20250509,133600,1934701404,4880,4880,4880,4880,0
20250509,133500,1934701404,4880,4890,4890,4880,178
20250509,133400,1933831054,4885,4880,4885,4880,274
20250509,133300,1932493654,4880,4885,4885,4880,70
20250509,133200,1932151714,4880,4880,4880,4880,12
20250509,133100,1932093154,4880,4885,4885,4875,8799
20250509,133000,1889111074,4885,4885,4885,4885,181
20250509,132900,1888226889,4880,4880,4880,4880,1
20250509,132800,1888222009,4885,4885,4885,4885,70
20250509,132700,1887880059,4885,4890,4890,4885,37
20250509,132600,1887699159,4885,4875,4885,4875,164
20250509,132500,1886898554,4875,4875,4875,4875,359
20250509,132400,1885148429,4870,4875,4875,4870,115
20250509,132300,1884587809,4875,4880,4880,4875,114
20250509,132200,1884031989,4880,4880,4880,4880,22
20250509,132100,1883924629,4880,4880,4880,4880,70
20250509,132000,1883583029,4880,4885,4885,4880,207
20250509,131900,1882572014,4890,4890,4890,4890,0
20250509,131800,1882572014,4890,4890,4890,4890,70
20250509,131700,1882229714,4890,4890,4890,4890,0
20250509,131600,1882229714,4890,4885,4890,4885,2253
20250509,131500,1871223764,4880,4875,4880,4875,1461
20250509,131400,1864097289,4870,4870,4870,4870,185
20250509,131300,1863196339,4875,4875,4875,4875,70
20250509,131200,1862855089,4875,4875,4875,4875,29
20250509,131100,1862713714,4875,4870,4875,4870,442
20250509,131000,1860559484,4870,4875,4880,4870,2158
20250509,130900,1850048289,4870,4870,4870,4870,527
20250509,130800,1847481799,4875,4870,4875,4870,148
20250509,130700,1846760329,4870,4870,4870,4870,6
20250509,130600,1846731109,4875,4870,4875,4870,72
20250509,130500,1846380119,4875,4875,4875,4875,172
20250509,130400,1845541619,4875,4875,4875,4875,1468
20250509,130300,1838385119,4870,4870,4870,4870,317
20250509,130200,1836841329,4870,4875,4875,4870,37
20250509,130100,1836661029,4870,4875,4875,4870,528
20250509,130000,1834089234,4875,4875,4875,4870,701
20250509,125900,1830674134,4875,4870,4875,4870,25
20250509,125800,1830552264,4870,4880,4880,4870,1689
20250509,125700,1822318579,4880,4880,4880,4880,4
20250509,125600,1822299059,4880,4880,4880,4880,321
20250509,125500,1820732579,4885,4875,4885,4875,208
20250509,125400,1819716774,4880,4880,4880,4875,354
20250509,125300,1817989309,4880,4880,4880,4880,319
20250509,125200,1816432589,4880,4880,4880,4875,676
20250509,125100,1813134119,4880,4885,4885,4880,86
20250509,125000,1812714084,4885,4880,4885,4875,1439
20250509,124900,1805685924,4880,4880,4880,4880,313
20250509,124800,1804158484,4875,4882,4882,4875,954
20250509,124700,1799503413,4880,4885,4885,4880,85
20250509,124600,1799088213,4885,4885,4885,4885,11
20250509,124500,1799034478,4885,4880,4885,4880,319
20250509,124400,1797477353,4877,4877,4877,4877,1
20250509,124300,1797472476,4875,4875,4875,4875,311
20250509,124200,1795956351,4875,4880,4880,4875,72
20250509,124100,1795604996,4880,4880,4880,4880,101
20250509,124000,1795112116,4880,4880,4885,4875,304
20250509,123900,1793628236,4880,4880,4880,4880,93
20250509,123800,1793174396,4875,4885,4885,4875,2007
20250509,123700,1783373231,4885,4890,4890,4885,262
20250509,123600,1782092961,4890,4885,4890,4885,373
20250509,123500,1780269366,4890,4890,4890,4890,192
20250509,123400,1779330486,4890,4885,4890,4885,75
20250509,123300,1778963761,4885,4885,4885,4885,2
20250509,123200,1778953991,4885,4880,4885,4880,438
20250509,123100,1776816396,4890,4890,4890,4890,37
20250509,123000,1776635466,4890,4890,4890,4890,297
20250509,122900,1775183136,4890,4890,4890,4885,387
20250509,122800,1773290716,4890,4885,4890,4880,636
20250509,122700,1770183906,4885,4885,4885,4880,191
20250509,122600,1769251736,4880,4880,4880,4880,1
20250509,122500,1769246856,4885,4885,4890,4885,246
20250509,122400,1768045141,4885,4880,4885,4880,514
20250509,122300,1765536801,4880,4875,4880,4875,1034
20250509,122200,1760493301,4875,4890,4890,4875,1514
20250509,122100,1753104501,4890,4885,4890,4885,232
20250509,122000,1751970471,4895,4895,4895,4890,264
20250509,121900,1750678196,4890,4890,4890,4890,87
20250509,121800,1750252766,4890,4890,4890,4890,0
20250509,121700,1750252766,4890,4890,4890,4890,0
20250509,121600,1750252766,4890,4890,4890,4890,51
20250509,121500,1750003376,4895,4895,4895,4885,1038
20250509,121400,1744928036,4895,4895,4895,4895,100
20250509,121300,1744438536,4890,4890,4890,4890,1
20250509,121200,1744433646,4895,4890,4895,4890,827
20250509,121100,1740389091,4890,4890,4895,4890,112
20250509,121000,1739841376,4900,4900,4900,4895,242
20250509,120900,1738655581,4890,4895,4895,4890,100
20250509,120800,1738166451,4895,4895,4895,4895,564
20250509,120700,1735405671,4895,4895,4895,4895,192
20250509,120600,1734465831,4890,4895,4895,4890,84
20250509,120500,1734055066,4895,4895,4895,4895,447
20250509,120400,1731867001,4890,4890,4890,4890,6
20250509,120300,1731837661,4890,4895,4895,4890,2
20250509,120200,1731827876,4890,4890,4890,4890,67
20250509,120100,1731500246,4890,4890,4890,4890,2
20250509,120000,1731490466,4900,4895,4900,4895,247
20250509,115900,1730280171,4900,4895,4900,4895,102
20250509,115800,1729780441,4900,4895,4900,4895,447
20250509,115700,1727590961,4890,4900,4900,4890,453
20250509,115600,1725371271,4900,4900,4900,4900,2
20250509,115500,1725361471,4905,4905,4905,4905,246
20250509,115400,1724154841,4900,4900,4900,4900,16
20250509,115300,1724076441,4905,4895,4905,4895,1255
20250509,115200,1717926941,4900,4900,4900,4900,0
20250509,115100,1717926941,4900,4900,4900,4900,70
20250509,115000,1717583941,4900,4900,4900,4900,824
20250509,114900,1713546341,4900,4900,4915,4900,8327
20250509,114800,1672628381,4905,4875,4905,4875,3971
20250509,114700,1653204536,4880,4885,4885,4880,246
20250509,114600,1652003556,4885,4880,4885,4880,602
20250509,114500,1649063021,4880,4880,4885,4880,183
20250509,114400,1648169111,4880,4885,4885,4880,11
20250509,114300,1648115406,4885,4880,4885,4880,87
20250509,114200,1647690446,4885,4885,4885,4885,29
20250509,114100,1647548781,4885,4885,4885,4880,1091
20250509,114000,1642220451,4885,4880,4890,4880,327
20250509,113900,1640622486,4880,4880,4880,4880,0
20250509,113800,1640622486,4880,4880,4880,4880,328
20250509,113700,1639021846,4885,4885,4885,4885,0
20250509,113600,1639021846,4885,4880,4890,4880,409
20250509,113500,1637024861,4890,4885,4890,4885,207
20250509,113400,1636012781,4885,4885,4885,4885,152
20250509,113300,1635270261,4885,4885,4885,4885,12
20250509,113200,1635211641,4885,4885,4885,4885,15
20250509,113100,1635138366,4880,4895,4895,4875,574
20250509,113000,1632336856,4895,4890,4900,4885,2761
20250509,112900,1618846681,4890,4885,4890,4885,999
20250509,112800,1613966191,4885,4880,4885,4880,280
20250509,112700,1612599696,4880,4885,4885,4880,4728
20250509,112600,1589519871,4885,4890,4890,4885,1050
20250509,112500,1584390371,4890,4895,4895,4890,8
20250509,112400,1584351216,4895,4885,4895,4885,349
20250509,112300,1582643981,4885,4885,4885,4880,91
20250509,112200,1582199451,4885,4885,4885,4880,50
20250509,112100,1581955226,4885,4885,4885,4885,109
20250509,112000,1581422761,4885,4875,4885,4875,622
20250509,111900,1578387306,4880,4880,4880,4880,132
20250509,111800,1577743146,4880,4880,4880,4880,0
20250509,111700,1577743146,4880,4880,4880,4880,123
20250509,111600,1577142906,4880,4880,4885,4880,1289
20250509,111500,1570852566,4880,4882,4885,4880,17
20250509,111400,1570769546,4885,4885,4885,4885,119
20250509,111300,1570188231,4885,4885,4885,4885,32
20250509,111200,1570031911,4885,4895,4900,4875,3642
20250509,111100,1552263546,4900,4900,4900,4900,2
20250509,111000,1552253746,4900,4900,4900,4900,1
20250509,110900,1552248846,4900,4890,4900,4875,1173
20250509,110800,1546508186,4890,4890,4900,4880,3876
20250509,110700,1527537061,4875,4880,4890,4875,4314
20250509,110600,1506470791,4880,4880,4890,4880,3067
20250509,110500,1491500546,4885,4885,4890,4885,511
20250509,110400,1489004256,4890,4885,4890,4885,741
20250509,110300,1485384466,4885,4885,4885,4885,1260
20250509,110200,1479229366,4885,4885,4885,4885,776
20250509,110100,1475438606,4890,4895,4895,4890,881
20250509,110000,1471128326,4895,4895,4895,4895,11
20250509,105900,1471074481,4900,4895,4900,4895,716
20250509,105800,1467566176,4895,4895,4900,4895,149
20250509,105700,1466836661,4895,4895,4895,4895,122
20250509,105600,1466239471,4890,4890,4890,4890,70
20250509,105500,1465897171,4890,4885,4890,4880,1685
20250509,105400,1457666191,4895,4895,4900,4890,175
20250509,105300,1456809911,4895,4890,4895,4890,817
20250509,105200,1452812581,4890,4890,4895,4890,156
20250509,105100,1452049546,4895,4895,4895,4895,162
20250509,105000,1451256556,4895,4895,4895,4890,402
20250509,104900,1449290726,4895,4890,4900,4885,4904
20250509,104800,1425300091,4890,4905,4910,4885,3769
20250509,104700,1406853816,4910,4905,4910,4905,1188
20250509,104600,1401024216,4910,4925,4925,4910,2585
20250509,104500,1388323946,4925,4915,4925,4915,1042
20250509,104400,1383201161,4920,4935,4935,4915,3003
20250509,104300,1368420716,4920,4930,4935,4920,2193
20250509,104200,1357618766,4935,4925,4940,4925,1757
20250509,104100,1348944106,4930,4925,4945,4920,5548
20250509,104000,1321556616,4925,4935,4935,4915,1992
20250509,103900,1311744186,4935,4940,4945,4930,2260
20250509,103800,1300588251,4940,4930,4945,4930,8560
20250509,103700,1258315776,4930,4930,4935,4925,2950
20250509,103600,1243766916,4930,4925,4935,4925,2745
20250509,103500,1230228591,4925,4925,4925,4920,1067
20250509,103400,1224973878,4920,4930,4930,4915,2162
20250509,103300,1214320673,4920,4930,4935,4915,4433
20250509,103200,1192467803,4930,4935,4935,4920,6232
20250509,103100,1161754443,4935,4920,4935,4910,12041
20250509,103000,1102406943,4915,4905,4915,4900,3604
20250509,102900,1084707253,4905,4900,4905,4895,2174
20250509,102800,1074053788,4895,4900,4900,4895,846
20250509,102700,1069912603,4900,4900,4900,4895,1162
20250509,102600,1064224423,4900,4895,4900,4890,559
20250509,102500,1061488253,4890,4890,4890,4890,50
20250509,102400,1061243753,4890,4890,4890,4890,432
20250509,102300,1059131273,4890,4890,4890,4890,1
20250509,102200,1059126383,4890,4890,4890,4890,20
20250509,102100,1059028583,4890,4890,4895,4890,308
20250509,102000,1057520973,4890,4890,4890,4890,1637
20250509,101900,1049516043,4890,4890,4890,4885,171
20250509,101800,1048679863,4890,4890,4890,4885,111
20250509,101700,1048137078,4885,4885,4885,4885,508
20250509,101600,1045655498,4885,4895,4895,4885,1189
20250509,101500,1039836368,4895,4890,4895,4890,201
20250509,101400,1038852643,4895,4890,4895,4880,421
20250509,101300,1036794228,4885,4890,4890,4885,1214
20250509,101200,1030862788,4885,4880,4885,4880,130
20250509,101100,1030227963,4875,4880,4880,4875,1661
20250509,101000,1022123538,4885,4885,4890,4880,814
20250509,100900,1018149298,4885,4880,4885,4880,851
20250509,100800,1013996363,4870,4880,4880,4870,184
20250509,100700,1013099083,4870,4880,4880,4870,2510
20250509,100600,1000852283,4880,4870,4880,4870,173
20250509,100500,1000008313,4870,4865,4870,4865,685
20250509,100400,996674068,4870,4880,4880,4865,1841
20250509,100300,987710568,4880,4875,4880,4875,802
20250509,100200,983799193,4875,4875,4880,4875,70
20250509,100100,983457933,4870,4885,4885,4870,121
20250509,100000,982868633,4875,4880,4880,4870,5731
20250509,095900,954941248,4880,4880,4880,4875,125
20250509,095800,954331258,4875,4885,4885,4875,1520
20250509,095700,946913668,4885,4890,4890,4885,101
20250509,095600,946420128,4890,4885,4890,4880,3888
20250509,095500,927443378,4890,4895,4895,4885,11251
20250509,095400,872418718,4900,4900,4905,4895,3057
20250509,095300,857452398,4900,4900,4900,4900,209
20250509,095200,856428298,4900,4895,4905,4895,518
20250509,095100,853890498,4895,4900,4900,4890,200
20250509,095000,852911763,4890,4900,4900,4890,422
20250509,094900,850845383,4900,4900,4900,4895,3096
20250509,094800,835680158,4900,4900,4915,4900,4129
20250509,094700,815428713,4900,4910,4915,4900,2851
20250509,094600,801428813,4905,4910,4915,4905,1600
20250509,094500,793575998,4905,4905,4910,4895,1903
20250509,094400,784233938,4890,4880,4910,4870,3947
20250509,094300,764928903,4880,4885,4895,4875,2531
20250509,094200,752578813,4885,4880,4885,4875,788
20250509,094100,748733203,4880,4885,4885,4875,3291
20250509,094000,732672858,4890,4890,4895,4885,1794
20250509,093900,723904058,4890,4895,4895,4885,2566
20250509,093800,711355488,4895,4900,4900,4890,5472
20250509,093700,684568858,4900,4910,4910,4900,2251
20250509,093600,673530008,4910,4910,4910,4910,1585
20250509,093500,665747658,4910,4910,4915,4905,3352
20250509,093400,649287663,4915,4920,4920,4910,3515
20250509,093300,631994598,4920,4925,4925,4910,2967
20250509,093200,617397728,4930,4925,4930,4920,890
20250509,093100,613014748,4920,4905,4920,4905,2802
20250509,093000,599261428,4905,4905,4905,4895,1009
20250509,092900,594317983,4900,4895,4900,4890,4791
20250509,092800,570867558,4900,4900,4900,4900,1264
20250509,092700,564673958,4895,4905,4905,4895,1552
20250509,092600,557075888,4900,4910,4915,4900,3553
20250509,092500,539648043,4910,4920,4920,4910,1275
20250509,092400,533380998,4925,4935,4950,4925,13426
20250509,092300,466975668,4930,4910,4930,4905,3943
20250509,092200,447559683,4905,4915,4915,4890,11328
20250509,092100,392047708,4900,4910,4910,4900,708
20250509,092000,388571528,4910,4905,4910,4895,4119
20250509,091900,368379933,4900,4915,4920,4900,5661
20250509,091800,340579403,4915,4915,4920,4915,2247
20250509,091700,329529600,4915,4900,4915,4900,6871
20250509,091600,295794355,4900,4915,4925,4900,20240
20250509,091500,196294815,4905,4915,4920,4905,4313
20250509,091400,175104620,4915,4880,4915,4880,10174
20250509,091300,125256085,4875,4885,4885,4870,3534
20250509,091200,108021700,4885,4880,4895,4870,1900
20250509,091100,98742495,4865,4870,4880,4865,3066
20250509,091000,83806495,4870,4870,4870,4865,323
20250509,090900,82234480,4870,4870,4870,4865,13
20250509,090800,82171185,4870,4870,4870,4870,131
20250509,090700,81533215,4870,4860,4870,4860,1427
20250509,090600,74590515,4860,4855,4860,4850,672
20250509,090500,71326560,4855,4865,4865,4850,1396
20250509,090400,64553215,4870,4860,4870,4855,550
20250509,090300,61877270,4865,4875,4890,4860,4240
20250509,090200,41225840,4875,4875,4895,4875,3312
20250509,090100,25059710,4880,4880,4890,4865,711
20250509,090000,21589420,4880,4895,4895,4870,4418
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 182800 2435380244 4830 4830 4830 4830 9478
3 20250509 182700 2435380244 4830 4830 4830 4830 0
4 20250509 182600 2435380244 4830 4830 4830 4830 0
5 20250509 182500 2435380244 4830 4830 4830 4830 0
6 20250509 182400 2435380244 4830 4830 4830 4830 0
7 20250509 182300 2435380244 4830 4830 4830 4830 0
8 20250509 182200 2435380244 4830 4830 4830 4830 0
9 20250509 182100 2435380244 4830 4830 4830 4830 0
10 20250509 182000 2435380244 4830 4830 4830 4830 0
11 20250509 181900 2435380244 4830 4830 4830 4830 0
12 20250509 181800 2435380244 4830 4830 4830 4830 0
13 20250509 181700 2435380244 4830 4830 4830 4830 0
14 20250509 181600 2435380244 4830 4830 4830 4830 0
15 20250509 181500 2435380244 4830 4830 4830 4830 0
16 20250509 181400 2435380244 4830 4830 4830 4830 0
17 20250509 181300 2435380244 4830 4830 4830 4830 0
18 20250509 181200 2435380244 4830 4830 4830 4830 0
19 20250509 181100 2435380244 4830 4830 4830 4830 0
20 20250509 181000 2435380244 4830 4830 4830 4830 0
21 20250509 180900 2435380244 4830 4830 4830 4830 0
22 20250509 180800 2435380244 4830 4830 4830 4830 0
23 20250509 180700 2435380244 4830 4830 4830 4830 0
24 20250509 180600 2435380244 4830 4830 4830 4830 0
25 20250509 180500 2435380244 4830 4830 4830 4830 0
26 20250509 180400 2435380244 4830 4830 4830 4830 0
27 20250509 180300 2435380244 4830 4830 4830 4830 0
28 20250509 180200 2435380244 4830 4830 4830 4830 0
29 20250509 180100 2435380244 4830 4830 4830 4830 0
30 20250509 180000 2435380244 4830 4830 4830 4830 0
31 20250509 175900 2435380244 4830 4830 4830 4830 0
32 20250509 175800 2435380244 4830 4830 4830 4830 9478
33 20250509 175700 2435380244 4830 4830 4830 4830 0
34 20250509 175600 2435380244 4830 4830 4830 4830 0
35 20250509 175500 2435380244 4830 4830 4830 4830 0
36 20250509 175400 2435380244 4830 4830 4830 4830 0
37 20250509 175300 2435380244 4830 4830 4830 4830 0
38 20250509 175200 2435380244 4830 4830 4830 4830 0
39 20250509 175100 2435380244 4830 4830 4830 4830 0
40 20250509 175000 2435380244 4830 4830 4830 4830 0
41 20250509 174900 2435380244 4830 4830 4830 4830 0
42 20250509 174800 2435380244 4830 4830 4830 4830 0
43 20250509 174700 2435380244 4830 4830 4830 4830 0
44 20250509 174600 2435380244 4830 4830 4830 4830 0
45 20250509 174500 2435380244 4830 4830 4830 4830 0
46 20250509 174400 2435380244 4830 4830 4830 4830 0
47 20250509 174300 2435380244 4830 4830 4830 4830 0
48 20250509 174200 2435380244 4830 4830 4830 4830 0
49 20250509 174100 2435380244 4830 4830 4830 4830 0
50 20250509 174000 2435380244 4830 4830 4830 4830 0
51 20250509 173900 2435380244 4830 4830 4830 4830 0
52 20250509 173800 2435380244 4830 4830 4830 4830 0
53 20250509 173700 2435380244 4830 4830 4830 4830 0
54 20250509 173600 2435380244 4830 4830 4830 4830 0
55 20250509 173500 2435380244 4830 4830 4830 4830 0
56 20250509 173400 2435380244 4830 4830 4830 4830 0
57 20250509 173300 2435380244 4830 4830 4830 4830 0
58 20250509 173200 2435380244 4830 4830 4830 4830 0
59 20250509 173100 2435380244 4830 4830 4830 4830 0
60 20250509 173000 2435380244 4830 4830 4830 4830 0
61 20250509 172900 2435380244 4830 4830 4830 4830 0
62 20250509 172800 2435380244 4830 4830 4830 4830 9478
63 20250509 172700 2435380244 4830 4830 4830 4830 0
64 20250509 172600 2435380244 4830 4830 4830 4830 0
65 20250509 172500 2435380244 4830 4830 4830 4830 0
66 20250509 172400 2435380244 4830 4830 4830 4830 0
67 20250509 172300 2435380244 4830 4830 4830 4830 0
68 20250509 172200 2435380244 4830 4830 4830 4830 0
69 20250509 172100 2435380244 4830 4830 4830 4830 0
70 20250509 172000 2435380244 4830 4830 4830 4830 0
71 20250509 171900 2435380244 4830 4830 4830 4830 0
72 20250509 171800 2435380244 4830 4830 4830 4830 0
73 20250509 171700 2435380244 4830 4830 4830 4830 0
74 20250509 171600 2435380244 4830 4830 4830 4830 0
75 20250509 171500 2435380244 4830 4830 4830 4830 0
76 20250509 171400 2435380244 4830 4830 4830 4830 0
77 20250509 171300 2435380244 4830 4830 4830 4830 0
78 20250509 171200 2435380244 4830 4830 4830 4830 0
79 20250509 171100 2435380244 4830 4830 4830 4830 0
80 20250509 171000 2435380244 4830 4830 4830 4830 0
81 20250509 170900 2435380244 4830 4830 4830 4830 0
82 20250509 170800 2435380244 4830 4830 4830 4830 0
83 20250509 170700 2435380244 4830 4830 4830 4830 0
84 20250509 170600 2435380244 4830 4830 4830 4830 0
85 20250509 170500 2435380244 4830 4830 4830 4830 0
86 20250509 170400 2435380244 4830 4830 4830 4830 0
87 20250509 170300 2435380244 4830 4830 4830 4830 0
88 20250509 170200 2435380244 4830 4830 4830 4830 0
89 20250509 170100 2435380244 4830 4830 4830 4830 0
90 20250509 170000 2435380244 4830 4830 4830 4830 0
91 20250509 165900 2435380244 4830 4830 4830 4830 0
92 20250509 165800 2435380244 4830 4830 4830 4830 9478
93 20250509 165700 2435380244 4830 4830 4830 4830 0
94 20250509 165600 2435380244 4830 4830 4830 4830 0
95 20250509 165500 2435380244 4830 4830 4830 4830 0
96 20250509 165400 2435380244 4830 4830 4830 4830 0
97 20250509 165300 2435380244 4830 4830 4830 4830 0
98 20250509 165200 2435380244 4830 4830 4830 4830 0
99 20250509 165100 2435380244 4830 4830 4830 4830 0
100 20250509 165000 2435380244 4830 4830 4830 4830 0
101 20250509 164900 2435380244 4830 4830 4830 4830 0
102 20250509 164800 2435380244 4830 4830 4830 4830 0
103 20250509 164700 2435380244 4830 4830 4830 4830 0
104 20250509 164600 2435380244 4830 4830 4830 4830 0
105 20250509 164500 2435380244 4830 4830 4830 4830 0
106 20250509 164400 2435380244 4830 4830 4830 4830 0
107 20250509 164300 2435380244 4830 4830 4830 4830 0
108 20250509 164200 2435380244 4830 4830 4830 4830 0
109 20250509 164100 2435380244 4830 4830 4830 4830 0
110 20250509 164000 2435380244 4830 4830 4830 4830 0
111 20250509 163900 2435380244 4830 4830 4830 4830 0
112 20250509 163800 2435380244 4830 4830 4830 4830 0
113 20250509 163700 2435380244 4830 4830 4830 4830 0
114 20250509 163600 2435380244 4830 4830 4830 4830 0
115 20250509 163500 2435380244 4830 4830 4830 4830 0
116 20250509 163400 2435380244 4830 4830 4830 4830 0
117 20250509 163300 2435380244 4830 4830 4830 4830 0
118 20250509 163200 2435380244 4830 4830 4830 4830 0
119 20250509 163100 2435380244 4830 4830 4830 4830 0
120 20250509 163000 2435380244 4830 4830 4830 4830 0
121 20250509 162900 2435380244 4830 4830 4830 4830 0
122 20250509 162800 2435380244 4830 4830 4830 4830 9478
123 20250509 162700 2435380244 4830 4830 4830 4830 0
124 20250509 162600 2435380244 4830 4830 4830 4830 0
125 20250509 162500 2435380244 4830 4830 4830 4830 0
126 20250509 162400 2435380244 4830 4830 4830 4830 0
127 20250509 162300 2435380244 4830 4830 4830 4830 0
128 20250509 162200 2435380244 4830 4830 4830 4830 0
129 20250509 162100 2435380244 4830 4830 4830 4830 0
130 20250509 162000 2435380244 4830 4830 4830 4830 0
131 20250509 161900 2435380244 4830 4830 4830 4830 0
132 20250509 161800 2435380244 4830 4830 4830 4830 0
133 20250509 161700 2435380244 4830 4830 4830 4830 0
134 20250509 161600 2435380244 4830 4830 4830 4830 0
135 20250509 161500 2435380244 4830 4830 4830 4830 0
136 20250509 161400 2435380244 4830 4830 4830 4830 0
137 20250509 161300 2435380244 4830 4830 4830 4830 0
138 20250509 161200 2435380244 4830 4830 4830 4830 0
139 20250509 161100 2435380244 4830 4830 4830 4830 0
140 20250509 161000 2435380244 4830 4830 4830 4830 0
141 20250509 160900 2435380244 4830 4830 4830 4830 0
142 20250509 160800 2435380244 4830 4830 4830 4830 0
143 20250509 160700 2435380244 4830 4830 4830 4830 0
144 20250509 160600 2435380244 4830 4830 4830 4830 0
145 20250509 160500 2435380244 4830 4830 4830 4830 0
146 20250509 160400 2435380244 4830 4830 4830 4830 0
147 20250509 160300 2435380244 4830 4830 4830 4830 0
148 20250509 160200 2435380244 4830 4830 4830 4830 0
149 20250509 160100 2435380244 4830 4830 4830 4830 0
150 20250509 160000 2435380244 4830 4830 4830 4830 0
151 20250509 155900 2435380244 4830 4830 4830 4830 0
152 20250509 155800 2435380244 4830 4830 4830 4830 9478
153 20250509 155700 2435380244 4830 4830 4830 4830 0
154 20250509 155600 2435380244 4830 4830 4830 4830 0
155 20250509 155500 2435380244 4830 4830 4830 4830 0
156 20250509 155400 2435380244 4830 4830 4830 4830 0
157 20250509 155300 2435380244 4830 4830 4830 4830 0
158 20250509 155200 2435380244 4830 4830 4830 4830 0
159 20250509 155100 2435380244 4830 4830 4830 4830 0
160 20250509 155000 2435380244 4830 4830 4830 4830 0
161 20250509 154900 2435380244 4830 4830 4830 4830 0
162 20250509 154800 2435380244 4830 4830 4830 4830 0
163 20250509 154700 2435380244 4830 4830 4830 4830 0
164 20250509 154600 2435380244 4830 4830 4830 4830 0
165 20250509 154500 2435380244 4830 4830 4830 4830 0
166 20250509 154400 2435380244 4830 4830 4830 4830 0
167 20250509 154300 2435380244 4830 4830 4830 4830 0
168 20250509 154200 2435380244 4830 4830 4830 4830 0
169 20250509 154100 2435380244 4830 4830 4830 4830 0
170 20250509 154000 2435380244 4830 4830 4830 4830 0
171 20250509 153900 2435380244 4830 4830 4830 4830 0
172 20250509 153800 2435380244 4830 4830 4830 4830 0
173 20250509 153700 2435380244 4830 4830 4830 4830 0
174 20250509 153600 2435380244 4830 4830 4830 4830 0
175 20250509 153500 2435380244 4830 4830 4830 4830 0
176 20250509 153400 2435380244 4830 4830 4830 4830 0
177 20250509 153300 2435380244 4830 4830 4830 4830 0
178 20250509 153200 2435380244 4830 4830 4830 4830 0
179 20250509 153100 2435380244 4830 4830 4830 4830 0
180 20250509 153000 2435380244 4830 4830 4830 4830 9478
181 20250509 152900 2389601504 4840 4840 4840 4840 0
182 20250509 152800 2389601504 4840 4840 4840 4840 0
183 20250509 152700 2389601504 4840 4840 4840 4840 0
184 20250509 152600 2389601504 4840 4840 4840 4840 0
185 20250509 152500 2389601504 4840 4840 4840 4840 0
186 20250509 152400 2389601504 4840 4840 4840 4840 0
187 20250509 152300 2389601504 4840 4840 4840 4840 0
188 20250509 152200 2389601504 4840 4840 4840 4840 0
189 20250509 152100 2389601504 4840 4840 4840 4840 0
190 20250509 152000 2389601504 4840 4840 4840 4840 0
191 20250509 151900 2389601504 4840 4835 4840 4835 490
192 20250509 151800 2387229984 4835 4835 4835 4830 1001
193 20250509 151700 2382393499 4835 4835 4835 4830 1320
194 20250509 151600 2376011794 4835 4835 4840 4835 3402
195 20250509 151500 2359563024 4835 4840 4840 4835 328
196 20250509 151400 2357976754 4840 4845 4850 4840 4066
197 20250509 151300 2338282399 4845 4840 4845 4840 1711
198 20250509 151200 2329997934 4840 4840 4840 4840 1008
199 20250509 151100 2325119214 4840 4840 4840 4840 219
200 20250509 151000 2324059254 4840 4830 4840 4830 2047
201 20250509 150900 2314151789 4830 4840 4840 4830 819
202 20250509 150800 2310191654 4840 4835 4840 4835 2
203 20250509 150700 2310181979 4840 4840 4840 4840 500
204 20250509 150600 2307761979 4840 4835 4840 4835 565
205 20250509 150500 2305028879 4840 4845 4845 4840 479
206 20250509 150400 2302709414 4845 4835 4845 4835 2528
207 20250509 150300 2290485029 4840 4845 4845 4840 2706
208 20250509 150200 2277387939 4845 4845 4845 4845 179
209 20250509 150100 2276520684 4850 4850 4850 4850 1070
210 20250509 150000 2271331184 4845 4845 4845 4845 291
211 20250509 145900 2269921289 4845 4845 4845 4845 90
212 20250509 145800 2269485239 4845 4845 4845 4845 3078
213 20250509 145700 2254572329 4845 4845 4845 4840 802
214 20250509 145600 2250688629 4850 4845 4850 4845 171
215 20250509 145500 2249859284 4845 4850 4850 4845 203
216 20250509 145400 2248874899 4850 4850 4850 4850 70
217 20250509 145300 2248535399 4850 4850 4850 4845 172
218 20250509 145200 2247701304 4845 4845 4845 4840 1116
219 20250509 145100 2242295389 4845 4850 4850 4845 1461
220 20250509 145000 2235216169 4855 4855 4855 4855 173
221 20250509 144900 2234376254 4855 4855 4855 4855 81
222 20250509 144800 2233982999 4855 4850 4855 4850 762
223 20250509 144700 2230287164 4850 4850 4850 4850 65
224 20250509 144600 2229971914 4850 4850 4850 4850 6
225 20250509 144500 2229942814 4850 4855 4855 4850 724
226 20250509 144400 2226430564 4855 4855 4855 4855 140
227 20250509 144300 2225750864 4855 4855 4855 4855 6
228 20250509 144200 2225721734 4855 4855 4855 4850 192
229 20250509 144100 2224789579 4855 4855 4860 4855 409
230 20250509 144000 2222802849 4855 4855 4860 4855 981
231 20250509 143900 2218040089 4855 4855 4855 4855 178
232 20250509 143800 2217175899 4855 4855 4855 4855 630
233 20250509 143700 2214117249 4855 4845 4855 4845 9992
234 20250509 143600 2165619094 4845 4845 4845 4845 11
235 20250509 143500 2165565799 4850 4850 4850 4850 208
236 20250509 143400 2164556999 4845 4845 4845 4845 0
237 20250509 143300 2164556999 4845 4850 4850 4845 182
238 20250509 143200 2163674309 4850 4850 4850 4850 71
239 20250509 143100 2163329959 4850 4850 4850 4850 0
240 20250509 143000 2163329959 4850 4850 4855 4850 181
241 20250509 142900 2162451974 4850 4850 4850 4850 71
242 20250509 142800 2162107624 4845 4845 4845 4845 1
243 20250509 142700 2162102779 4850 4850 4850 4850 140
244 20250509 142600 2161423779 4850 4850 4850 4850 86
245 20250509 142500 2161006679 4850 4850 4850 4850 265
246 20250509 142400 2159721429 4850 4850 4850 4850 356
247 20250509 142300 2157994829 4855 4855 4855 4855 1
248 20250509 142200 2157989974 4850 4860 4860 4850 760
249 20250509 142100 2154302774 4860 4855 4860 4855 2433
250 20250509 142000 2142479744 4845 4850 4850 4845 2504
251 20250509 141900 2130336594 4845 4850 4850 4845 75
252 20250509 141800 2129972874 4850 4855 4855 4850 1328
253 20250509 141700 2123531874 4855 4855 4855 4855 250
254 20250509 141600 2122318124 4855 4855 4855 4855 50
255 20250509 141500 2122075374 4855 4850 4860 4850 1595
256 20250509 141400 2114331874 4845 4855 4855 4845 8346
257 20250509 141300 2073844684 4860 4860 4860 4860 25
258 20250509 141200 2073723184 4860 4860 4865 4860 150
259 20250509 141100 2072993834 4860 4860 4865 4860 502
260 20250509 141000 2070554109 4860 4860 4865 4860 1105
261 20250509 140900 2065183794 4860 4860 4860 4855 1405
262 20250509 140800 2058356089 4860 4860 4865 4860 540
263 20250509 140700 2055731684 4860 4860 4860 4860 1570
264 20250509 140600 2048101484 4860 4860 4860 4860 501
265 20250509 140500 2045666624 4855 4855 4860 4855 3012
266 20250509 140400 2031035084 4860 4860 4860 4860 201
267 20250509 140300 2030058224 4860 4860 4860 4860 0
268 20250509 140200 2030058224 4860 4860 4860 4860 320
269 20250509 140100 2028503024 4865 4855 4865 4855 122
270 20250509 140000 2027909634 4870 4865 4875 4865 242
271 20250509 135900 2026730224 4865 4865 4865 4855 4558
272 20250509 135800 2004583179 4865 4870 4870 4865 644
273 20250509 135700 2001449924 4865 4865 4870 4865 621
274 20250509 135600 1998426639 4870 4870 4870 4870 2
275 20250509 135500 1998416899 4875 4875 4875 4875 257
276 20250509 135400 1997164024 4875 4875 4875 4875 376
277 20250509 135300 1995331024 4875 4865 4875 4865 221
278 20250509 135200 1994255744 4865 4865 4865 4865 512
279 20250509 135100 1991764864 4870 4870 4870 4870 50
280 20250509 135000 1991521364 4865 4870 4875 4860 1274
281 20250509 134900 1985326844 4870 4870 4870 4865 446
282 20250509 134800 1983154849 4875 4875 4875 4875 10
283 20250509 134700 1983106099 4870 4870 4870 4870 24
284 20250509 134600 1982989219 4860 4875 4875 4860 6110
285 20250509 134500 1953255709 4885 4880 4885 4880 277
286 20250509 134400 1951902999 4875 4880 4880 4875 844
287 20250509 134300 1947788494 4880 4880 4880 4880 71
288 20250509 134200 1947442014 4865 4885 4885 4865 586
289 20250509 134100 1944590529 4885 4885 4885 4885 0
290 20250509 134000 1944590529 4885 4870 4885 4870 251
291 20250509 133900 1943364544 4870 4870 4870 4870 153
292 20250509 133800 1942619434 4870 4880 4880 4870 1555
293 20250509 133700 1935043004 4880 4880 4880 4880 70
294 20250509 133600 1934701404 4880 4880 4880 4880 0
295 20250509 133500 1934701404 4880 4890 4890 4880 178
296 20250509 133400 1933831054 4885 4880 4885 4880 274
297 20250509 133300 1932493654 4880 4885 4885 4880 70
298 20250509 133200 1932151714 4880 4880 4880 4880 12
299 20250509 133100 1932093154 4880 4885 4885 4875 8799
300 20250509 133000 1889111074 4885 4885 4885 4885 181
301 20250509 132900 1888226889 4880 4880 4880 4880 1
302 20250509 132800 1888222009 4885 4885 4885 4885 70
303 20250509 132700 1887880059 4885 4890 4890 4885 37
304 20250509 132600 1887699159 4885 4875 4885 4875 164
305 20250509 132500 1886898554 4875 4875 4875 4875 359
306 20250509 132400 1885148429 4870 4875 4875 4870 115
307 20250509 132300 1884587809 4875 4880 4880 4875 114
308 20250509 132200 1884031989 4880 4880 4880 4880 22
309 20250509 132100 1883924629 4880 4880 4880 4880 70
310 20250509 132000 1883583029 4880 4885 4885 4880 207
311 20250509 131900 1882572014 4890 4890 4890 4890 0
312 20250509 131800 1882572014 4890 4890 4890 4890 70
313 20250509 131700 1882229714 4890 4890 4890 4890 0
314 20250509 131600 1882229714 4890 4885 4890 4885 2253
315 20250509 131500 1871223764 4880 4875 4880 4875 1461
316 20250509 131400 1864097289 4870 4870 4870 4870 185
317 20250509 131300 1863196339 4875 4875 4875 4875 70
318 20250509 131200 1862855089 4875 4875 4875 4875 29
319 20250509 131100 1862713714 4875 4870 4875 4870 442
320 20250509 131000 1860559484 4870 4875 4880 4870 2158
321 20250509 130900 1850048289 4870 4870 4870 4870 527
322 20250509 130800 1847481799 4875 4870 4875 4870 148
323 20250509 130700 1846760329 4870 4870 4870 4870 6
324 20250509 130600 1846731109 4875 4870 4875 4870 72
325 20250509 130500 1846380119 4875 4875 4875 4875 172
326 20250509 130400 1845541619 4875 4875 4875 4875 1468
327 20250509 130300 1838385119 4870 4870 4870 4870 317
328 20250509 130200 1836841329 4870 4875 4875 4870 37
329 20250509 130100 1836661029 4870 4875 4875 4870 528
330 20250509 130000 1834089234 4875 4875 4875 4870 701
331 20250509 125900 1830674134 4875 4870 4875 4870 25
332 20250509 125800 1830552264 4870 4880 4880 4870 1689
333 20250509 125700 1822318579 4880 4880 4880 4880 4
334 20250509 125600 1822299059 4880 4880 4880 4880 321
335 20250509 125500 1820732579 4885 4875 4885 4875 208
336 20250509 125400 1819716774 4880 4880 4880 4875 354
337 20250509 125300 1817989309 4880 4880 4880 4880 319
338 20250509 125200 1816432589 4880 4880 4880 4875 676
339 20250509 125100 1813134119 4880 4885 4885 4880 86
340 20250509 125000 1812714084 4885 4880 4885 4875 1439
341 20250509 124900 1805685924 4880 4880 4880 4880 313
342 20250509 124800 1804158484 4875 4882 4882 4875 954
343 20250509 124700 1799503413 4880 4885 4885 4880 85
344 20250509 124600 1799088213 4885 4885 4885 4885 11
345 20250509 124500 1799034478 4885 4880 4885 4880 319
346 20250509 124400 1797477353 4877 4877 4877 4877 1
347 20250509 124300 1797472476 4875 4875 4875 4875 311
348 20250509 124200 1795956351 4875 4880 4880 4875 72
349 20250509 124100 1795604996 4880 4880 4880 4880 101
350 20250509 124000 1795112116 4880 4880 4885 4875 304
351 20250509 123900 1793628236 4880 4880 4880 4880 93
352 20250509 123800 1793174396 4875 4885 4885 4875 2007
353 20250509 123700 1783373231 4885 4890 4890 4885 262
354 20250509 123600 1782092961 4890 4885 4890 4885 373
355 20250509 123500 1780269366 4890 4890 4890 4890 192
356 20250509 123400 1779330486 4890 4885 4890 4885 75
357 20250509 123300 1778963761 4885 4885 4885 4885 2
358 20250509 123200 1778953991 4885 4880 4885 4880 438
359 20250509 123100 1776816396 4890 4890 4890 4890 37
360 20250509 123000 1776635466 4890 4890 4890 4890 297
361 20250509 122900 1775183136 4890 4890 4890 4885 387
362 20250509 122800 1773290716 4890 4885 4890 4880 636
363 20250509 122700 1770183906 4885 4885 4885 4880 191
364 20250509 122600 1769251736 4880 4880 4880 4880 1
365 20250509 122500 1769246856 4885 4885 4890 4885 246
366 20250509 122400 1768045141 4885 4880 4885 4880 514
367 20250509 122300 1765536801 4880 4875 4880 4875 1034
368 20250509 122200 1760493301 4875 4890 4890 4875 1514
369 20250509 122100 1753104501 4890 4885 4890 4885 232
370 20250509 122000 1751970471 4895 4895 4895 4890 264
371 20250509 121900 1750678196 4890 4890 4890 4890 87
372 20250509 121800 1750252766 4890 4890 4890 4890 0
373 20250509 121700 1750252766 4890 4890 4890 4890 0
374 20250509 121600 1750252766 4890 4890 4890 4890 51
375 20250509 121500 1750003376 4895 4895 4895 4885 1038
376 20250509 121400 1744928036 4895 4895 4895 4895 100
377 20250509 121300 1744438536 4890 4890 4890 4890 1
378 20250509 121200 1744433646 4895 4890 4895 4890 827
379 20250509 121100 1740389091 4890 4890 4895 4890 112
380 20250509 121000 1739841376 4900 4900 4900 4895 242
381 20250509 120900 1738655581 4890 4895 4895 4890 100
382 20250509 120800 1738166451 4895 4895 4895 4895 564
383 20250509 120700 1735405671 4895 4895 4895 4895 192
384 20250509 120600 1734465831 4890 4895 4895 4890 84
385 20250509 120500 1734055066 4895 4895 4895 4895 447
386 20250509 120400 1731867001 4890 4890 4890 4890 6
387 20250509 120300 1731837661 4890 4895 4895 4890 2
388 20250509 120200 1731827876 4890 4890 4890 4890 67
389 20250509 120100 1731500246 4890 4890 4890 4890 2
390 20250509 120000 1731490466 4900 4895 4900 4895 247
391 20250509 115900 1730280171 4900 4895 4900 4895 102
392 20250509 115800 1729780441 4900 4895 4900 4895 447
393 20250509 115700 1727590961 4890 4900 4900 4890 453
394 20250509 115600 1725371271 4900 4900 4900 4900 2
395 20250509 115500 1725361471 4905 4905 4905 4905 246
396 20250509 115400 1724154841 4900 4900 4900 4900 16
397 20250509 115300 1724076441 4905 4895 4905 4895 1255
398 20250509 115200 1717926941 4900 4900 4900 4900 0
399 20250509 115100 1717926941 4900 4900 4900 4900 70
400 20250509 115000 1717583941 4900 4900 4900 4900 824
401 20250509 114900 1713546341 4900 4900 4915 4900 8327
402 20250509 114800 1672628381 4905 4875 4905 4875 3971
403 20250509 114700 1653204536 4880 4885 4885 4880 246
404 20250509 114600 1652003556 4885 4880 4885 4880 602
405 20250509 114500 1649063021 4880 4880 4885 4880 183
406 20250509 114400 1648169111 4880 4885 4885 4880 11
407 20250509 114300 1648115406 4885 4880 4885 4880 87
408 20250509 114200 1647690446 4885 4885 4885 4885 29
409 20250509 114100 1647548781 4885 4885 4885 4880 1091
410 20250509 114000 1642220451 4885 4880 4890 4880 327
411 20250509 113900 1640622486 4880 4880 4880 4880 0
412 20250509 113800 1640622486 4880 4880 4880 4880 328
413 20250509 113700 1639021846 4885 4885 4885 4885 0
414 20250509 113600 1639021846 4885 4880 4890 4880 409
415 20250509 113500 1637024861 4890 4885 4890 4885 207
416 20250509 113400 1636012781 4885 4885 4885 4885 152
417 20250509 113300 1635270261 4885 4885 4885 4885 12
418 20250509 113200 1635211641 4885 4885 4885 4885 15
419 20250509 113100 1635138366 4880 4895 4895 4875 574
420 20250509 113000 1632336856 4895 4890 4900 4885 2761
421 20250509 112900 1618846681 4890 4885 4890 4885 999
422 20250509 112800 1613966191 4885 4880 4885 4880 280
423 20250509 112700 1612599696 4880 4885 4885 4880 4728
424 20250509 112600 1589519871 4885 4890 4890 4885 1050
425 20250509 112500 1584390371 4890 4895 4895 4890 8
426 20250509 112400 1584351216 4895 4885 4895 4885 349
427 20250509 112300 1582643981 4885 4885 4885 4880 91
428 20250509 112200 1582199451 4885 4885 4885 4880 50
429 20250509 112100 1581955226 4885 4885 4885 4885 109
430 20250509 112000 1581422761 4885 4875 4885 4875 622
431 20250509 111900 1578387306 4880 4880 4880 4880 132
432 20250509 111800 1577743146 4880 4880 4880 4880 0
433 20250509 111700 1577743146 4880 4880 4880 4880 123
434 20250509 111600 1577142906 4880 4880 4885 4880 1289
435 20250509 111500 1570852566 4880 4882 4885 4880 17
436 20250509 111400 1570769546 4885 4885 4885 4885 119
437 20250509 111300 1570188231 4885 4885 4885 4885 32
438 20250509 111200 1570031911 4885 4895 4900 4875 3642
439 20250509 111100 1552263546 4900 4900 4900 4900 2
440 20250509 111000 1552253746 4900 4900 4900 4900 1
441 20250509 110900 1552248846 4900 4890 4900 4875 1173
442 20250509 110800 1546508186 4890 4890 4900 4880 3876
443 20250509 110700 1527537061 4875 4880 4890 4875 4314
444 20250509 110600 1506470791 4880 4880 4890 4880 3067
445 20250509 110500 1491500546 4885 4885 4890 4885 511
446 20250509 110400 1489004256 4890 4885 4890 4885 741
447 20250509 110300 1485384466 4885 4885 4885 4885 1260
448 20250509 110200 1479229366 4885 4885 4885 4885 776
449 20250509 110100 1475438606 4890 4895 4895 4890 881
450 20250509 110000 1471128326 4895 4895 4895 4895 11
451 20250509 105900 1471074481 4900 4895 4900 4895 716
452 20250509 105800 1467566176 4895 4895 4900 4895 149
453 20250509 105700 1466836661 4895 4895 4895 4895 122
454 20250509 105600 1466239471 4890 4890 4890 4890 70
455 20250509 105500 1465897171 4890 4885 4890 4880 1685
456 20250509 105400 1457666191 4895 4895 4900 4890 175
457 20250509 105300 1456809911 4895 4890 4895 4890 817
458 20250509 105200 1452812581 4890 4890 4895 4890 156
459 20250509 105100 1452049546 4895 4895 4895 4895 162
460 20250509 105000 1451256556 4895 4895 4895 4890 402
461 20250509 104900 1449290726 4895 4890 4900 4885 4904
462 20250509 104800 1425300091 4890 4905 4910 4885 3769
463 20250509 104700 1406853816 4910 4905 4910 4905 1188
464 20250509 104600 1401024216 4910 4925 4925 4910 2585
465 20250509 104500 1388323946 4925 4915 4925 4915 1042
466 20250509 104400 1383201161 4920 4935 4935 4915 3003
467 20250509 104300 1368420716 4920 4930 4935 4920 2193
468 20250509 104200 1357618766 4935 4925 4940 4925 1757
469 20250509 104100 1348944106 4930 4925 4945 4920 5548
470 20250509 104000 1321556616 4925 4935 4935 4915 1992
471 20250509 103900 1311744186 4935 4940 4945 4930 2260
472 20250509 103800 1300588251 4940 4930 4945 4930 8560
473 20250509 103700 1258315776 4930 4930 4935 4925 2950
474 20250509 103600 1243766916 4930 4925 4935 4925 2745
475 20250509 103500 1230228591 4925 4925 4925 4920 1067
476 20250509 103400 1224973878 4920 4930 4930 4915 2162
477 20250509 103300 1214320673 4920 4930 4935 4915 4433
478 20250509 103200 1192467803 4930 4935 4935 4920 6232
479 20250509 103100 1161754443 4935 4920 4935 4910 12041
480 20250509 103000 1102406943 4915 4905 4915 4900 3604
481 20250509 102900 1084707253 4905 4900 4905 4895 2174
482 20250509 102800 1074053788 4895 4900 4900 4895 846
483 20250509 102700 1069912603 4900 4900 4900 4895 1162
484 20250509 102600 1064224423 4900 4895 4900 4890 559
485 20250509 102500 1061488253 4890 4890 4890 4890 50
486 20250509 102400 1061243753 4890 4890 4890 4890 432
487 20250509 102300 1059131273 4890 4890 4890 4890 1
488 20250509 102200 1059126383 4890 4890 4890 4890 20
489 20250509 102100 1059028583 4890 4890 4895 4890 308
490 20250509 102000 1057520973 4890 4890 4890 4890 1637
491 20250509 101900 1049516043 4890 4890 4890 4885 171
492 20250509 101800 1048679863 4890 4890 4890 4885 111
493 20250509 101700 1048137078 4885 4885 4885 4885 508
494 20250509 101600 1045655498 4885 4895 4895 4885 1189
495 20250509 101500 1039836368 4895 4890 4895 4890 201
496 20250509 101400 1038852643 4895 4890 4895 4880 421
497 20250509 101300 1036794228 4885 4890 4890 4885 1214
498 20250509 101200 1030862788 4885 4880 4885 4880 130
499 20250509 101100 1030227963 4875 4880 4880 4875 1661
500 20250509 101000 1022123538 4885 4885 4890 4880 814
501 20250509 100900 1018149298 4885 4880 4885 4880 851
502 20250509 100800 1013996363 4870 4880 4880 4870 184
503 20250509 100700 1013099083 4870 4880 4880 4870 2510
504 20250509 100600 1000852283 4880 4870 4880 4870 173
505 20250509 100500 1000008313 4870 4865 4870 4865 685
506 20250509 100400 996674068 4870 4880 4880 4865 1841
507 20250509 100300 987710568 4880 4875 4880 4875 802
508 20250509 100200 983799193 4875 4875 4880 4875 70
509 20250509 100100 983457933 4870 4885 4885 4870 121
510 20250509 100000 982868633 4875 4880 4880 4870 5731
511 20250509 095900 954941248 4880 4880 4880 4875 125
512 20250509 095800 954331258 4875 4885 4885 4875 1520
513 20250509 095700 946913668 4885 4890 4890 4885 101
514 20250509 095600 946420128 4890 4885 4890 4880 3888
515 20250509 095500 927443378 4890 4895 4895 4885 11251
516 20250509 095400 872418718 4900 4900 4905 4895 3057
517 20250509 095300 857452398 4900 4900 4900 4900 209
518 20250509 095200 856428298 4900 4895 4905 4895 518
519 20250509 095100 853890498 4895 4900 4900 4890 200
520 20250509 095000 852911763 4890 4900 4900 4890 422
521 20250509 094900 850845383 4900 4900 4900 4895 3096
522 20250509 094800 835680158 4900 4900 4915 4900 4129
523 20250509 094700 815428713 4900 4910 4915 4900 2851
524 20250509 094600 801428813 4905 4910 4915 4905 1600
525 20250509 094500 793575998 4905 4905 4910 4895 1903
526 20250509 094400 784233938 4890 4880 4910 4870 3947
527 20250509 094300 764928903 4880 4885 4895 4875 2531
528 20250509 094200 752578813 4885 4880 4885 4875 788
529 20250509 094100 748733203 4880 4885 4885 4875 3291
530 20250509 094000 732672858 4890 4890 4895 4885 1794
531 20250509 093900 723904058 4890 4895 4895 4885 2566
532 20250509 093800 711355488 4895 4900 4900 4890 5472
533 20250509 093700 684568858 4900 4910 4910 4900 2251
534 20250509 093600 673530008 4910 4910 4910 4910 1585
535 20250509 093500 665747658 4910 4910 4915 4905 3352
536 20250509 093400 649287663 4915 4920 4920 4910 3515
537 20250509 093300 631994598 4920 4925 4925 4910 2967
538 20250509 093200 617397728 4930 4925 4930 4920 890
539 20250509 093100 613014748 4920 4905 4920 4905 2802
540 20250509 093000 599261428 4905 4905 4905 4895 1009
541 20250509 092900 594317983 4900 4895 4900 4890 4791
542 20250509 092800 570867558 4900 4900 4900 4900 1264
543 20250509 092700 564673958 4895 4905 4905 4895 1552
544 20250509 092600 557075888 4900 4910 4915 4900 3553
545 20250509 092500 539648043 4910 4920 4920 4910 1275
546 20250509 092400 533380998 4925 4935 4950 4925 13426
547 20250509 092300 466975668 4930 4910 4930 4905 3943
548 20250509 092200 447559683 4905 4915 4915 4890 11328
549 20250509 092100 392047708 4900 4910 4910 4900 708
550 20250509 092000 388571528 4910 4905 4910 4895 4119
551 20250509 091900 368379933 4900 4915 4920 4900 5661
552 20250509 091800 340579403 4915 4915 4920 4915 2247
553 20250509 091700 329529600 4915 4900 4915 4900 6871
554 20250509 091600 295794355 4900 4915 4925 4900 20240
555 20250509 091500 196294815 4905 4915 4920 4905 4313
556 20250509 091400 175104620 4915 4880 4915 4880 10174
557 20250509 091300 125256085 4875 4885 4885 4870 3534
558 20250509 091200 108021700 4885 4880 4895 4870 1900
559 20250509 091100 98742495 4865 4870 4880 4865 3066
560 20250509 091000 83806495 4870 4870 4870 4865 323
561 20250509 090900 82234480 4870 4870 4870 4865 13
562 20250509 090800 82171185 4870 4870 4870 4870 131
563 20250509 090700 81533215 4870 4860 4870 4860 1427
564 20250509 090600 74590515 4860 4855 4860 4850 672
565 20250509 090500 71326560 4855 4865 4865 4850 1396
566 20250509 090400 64553215 4870 4860 4870 4855 550
567 20250509 090300 61877270 4865 4875 4890 4860 4240
568 20250509 090200 41225840 4875 4875 4895 4875 3312
569 20250509 090100 25059710 4880 4880 4890 4865 711
570 20250509 090000 21589420 4880 4895 4895 4870 4418