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

603
034220/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,190100,4690153005,8450,8450,8450,8450,57054
20250509,190000,4690153005,8450,8450,8450,8450,0
20250509,185900,4690153005,8450,8450,8450,8450,0
20250509,185800,4690153005,8450,8450,8450,8450,0
20250509,185700,4690153005,8450,8450,8450,8450,0
20250509,185600,4690153005,8450,8450,8450,8450,0
20250509,185500,4690153005,8450,8450,8450,8450,0
20250509,185400,4690153005,8450,8450,8450,8450,0
20250509,185300,4690153005,8450,8450,8450,8450,0
20250509,185200,4690153005,8450,8450,8450,8450,0
20250509,185100,4690153005,8450,8450,8450,8450,0
20250509,185000,4690153005,8450,8450,8450,8450,0
20250509,184900,4690153005,8450,8450,8450,8450,0
20250509,184800,4690153005,8450,8450,8450,8450,0
20250509,184700,4690153005,8450,8450,8450,8450,0
20250509,184600,4690153005,8450,8450,8450,8450,0
20250509,184500,4690153005,8450,8450,8450,8450,0
20250509,184400,4690153005,8450,8450,8450,8450,0
20250509,184300,4690153005,8450,8450,8450,8450,0
20250509,184200,4690153005,8450,8450,8450,8450,0
20250509,184100,4690153005,8450,8450,8450,8450,0
20250509,184000,4690153005,8450,8450,8450,8450,0
20250509,183900,4690153005,8450,8450,8450,8450,0
20250509,183800,4690153005,8450,8450,8450,8450,0
20250509,183700,4690153005,8450,8450,8450,8450,0
20250509,183600,4690153005,8450,8450,8450,8450,0
20250509,183500,4690153005,8450,8450,8450,8450,0
20250509,183400,4690153005,8450,8450,8450,8450,0
20250509,183300,4690153005,8450,8450,8450,8450,0
20250509,183200,4690153005,8450,8450,8450,8450,0
20250509,183100,4690153005,8450,8450,8450,8450,57054
20250509,183000,4690153005,8450,8450,8450,8450,0
20250509,182900,4690153005,8450,8450,8450,8450,0
20250509,182800,4690153005,8450,8450,8450,8450,0
20250509,182700,4690153005,8450,8450,8450,8450,0
20250509,182600,4690153005,8450,8450,8450,8450,0
20250509,182500,4690153005,8450,8450,8450,8450,0
20250509,182400,4690153005,8450,8450,8450,8450,0
20250509,182300,4690153005,8450,8450,8450,8450,0
20250509,182200,4690153005,8450,8450,8450,8450,0
20250509,182100,4690153005,8450,8450,8450,8450,0
20250509,182000,4690153005,8450,8450,8450,8450,0
20250509,181900,4690153005,8450,8450,8450,8450,0
20250509,181800,4690153005,8450,8450,8450,8450,0
20250509,181700,4690153005,8450,8450,8450,8450,0
20250509,181600,4690153005,8450,8450,8450,8450,0
20250509,181500,4690153005,8450,8450,8450,8450,0
20250509,181400,4690153005,8450,8450,8450,8450,0
20250509,181300,4690153005,8450,8450,8450,8450,0
20250509,181200,4690153005,8450,8450,8450,8450,0
20250509,181100,4690153005,8450,8450,8450,8450,0
20250509,181000,4690153005,8450,8450,8450,8450,0
20250509,180900,4690153005,8450,8450,8450,8450,0
20250509,180800,4690153005,8450,8450,8450,8450,0
20250509,180700,4690153005,8450,8450,8450,8450,0
20250509,180600,4690153005,8450,8450,8450,8450,0
20250509,180500,4690153005,8450,8450,8450,8450,0
20250509,180400,4690153005,8450,8450,8450,8450,0
20250509,180300,4690153005,8450,8450,8450,8450,0
20250509,180200,4690153005,8450,8450,8450,8450,0
20250509,180100,4690153005,8450,8450,8450,8450,57054
20250509,180000,4690153005,8450,8450,8450,8450,0
20250509,175900,4690153005,8450,8450,8450,8450,0
20250509,175800,4690153005,8450,8450,8450,8450,0
20250509,175700,4690153005,8450,8450,8450,8450,0
20250509,175600,4690153005,8450,8450,8450,8450,0
20250509,175500,4690153005,8450,8450,8450,8450,0
20250509,175400,4690153005,8450,8450,8450,8450,0
20250509,175300,4690153005,8450,8450,8450,8450,0
20250509,175200,4690153005,8450,8450,8450,8450,0
20250509,175100,4690153005,8450,8450,8450,8450,0
20250509,175000,4690153005,8450,8450,8450,8450,0
20250509,174900,4690153005,8450,8450,8450,8450,0
20250509,174800,4690153005,8450,8450,8450,8450,0
20250509,174700,4690153005,8450,8450,8450,8450,0
20250509,174600,4690153005,8450,8450,8450,8450,0
20250509,174500,4690153005,8450,8450,8450,8450,0
20250509,174400,4690153005,8450,8450,8450,8450,0
20250509,174300,4690153005,8450,8450,8450,8450,0
20250509,174200,4690153005,8450,8450,8450,8450,0
20250509,174100,4690153005,8450,8450,8450,8450,0
20250509,174000,4690153005,8450,8450,8450,8450,0
20250509,173900,4690153005,8450,8450,8450,8450,0
20250509,173800,4690153005,8450,8450,8450,8450,0
20250509,173700,4690153005,8450,8450,8450,8450,0
20250509,173600,4690153005,8450,8450,8450,8450,0
20250509,173500,4690153005,8450,8450,8450,8450,0
20250509,173400,4690153005,8450,8450,8450,8450,0
20250509,173300,4690153005,8450,8450,8450,8450,0
20250509,173200,4690153005,8450,8450,8450,8450,0
20250509,173100,4690153005,8450,8450,8450,8450,57054
20250509,173000,4690153005,8450,8450,8450,8450,0
20250509,172900,4690153005,8450,8450,8450,8450,0
20250509,172800,4690153005,8450,8450,8450,8450,0
20250509,172700,4690153005,8450,8450,8450,8450,0
20250509,172600,4690153005,8450,8450,8450,8450,0
20250509,172500,4690153005,8450,8450,8450,8450,0
20250509,172400,4690153005,8450,8450,8450,8450,0
20250509,172300,4690153005,8450,8450,8450,8450,0
20250509,172200,4690153005,8450,8450,8450,8450,0
20250509,172100,4690153005,8450,8450,8450,8450,0
20250509,172000,4690153005,8450,8450,8450,8450,0
20250509,171900,4690153005,8450,8450,8450,8450,0
20250509,171800,4690153005,8450,8450,8450,8450,0
20250509,171700,4690153005,8450,8450,8450,8450,0
20250509,171600,4690153005,8450,8450,8450,8450,0
20250509,171500,4690153005,8450,8450,8450,8450,0
20250509,171400,4690153005,8450,8450,8450,8450,0
20250509,171300,4690153005,8450,8450,8450,8450,0
20250509,171200,4690153005,8450,8450,8450,8450,0
20250509,171100,4690153005,8450,8450,8450,8450,0
20250509,171000,4690153005,8450,8450,8450,8450,0
20250509,170900,4690153005,8450,8450,8450,8450,0
20250509,170800,4690153005,8450,8450,8450,8450,0
20250509,170700,4690153005,8450,8450,8450,8450,0
20250509,170600,4690153005,8450,8450,8450,8450,0
20250509,170500,4690153005,8450,8450,8450,8450,0
20250509,170400,4690153005,8450,8450,8450,8450,0
20250509,170300,4690153005,8450,8450,8450,8450,0
20250509,170200,4690153005,8450,8450,8450,8450,0
20250509,170100,4690153005,8450,8450,8450,8450,57054
20250509,170000,4690153005,8450,8450,8450,8450,0
20250509,165900,4690153005,8450,8450,8450,8450,0
20250509,165800,4690153005,8450,8450,8450,8450,0
20250509,165700,4690153005,8450,8450,8450,8450,0
20250509,165600,4690153005,8450,8450,8450,8450,0
20250509,165500,4690153005,8450,8450,8450,8450,0
20250509,165400,4690153005,8450,8450,8450,8450,0
20250509,165300,4690153005,8450,8450,8450,8450,0
20250509,165200,4690153005,8450,8450,8450,8450,0
20250509,165100,4690153005,8450,8450,8450,8450,0
20250509,165000,4690153005,8450,8450,8450,8450,0
20250509,164900,4690153005,8450,8450,8450,8450,0
20250509,164800,4690153005,8450,8450,8450,8450,0
20250509,164700,4690153005,8450,8450,8450,8450,0
20250509,164600,4690153005,8450,8450,8450,8450,0
20250509,164500,4690153005,8450,8450,8450,8450,0
20250509,164400,4690153005,8450,8450,8450,8450,0
20250509,164300,4690153005,8450,8450,8450,8450,0
20250509,164200,4690153005,8450,8450,8450,8450,0
20250509,164100,4690153005,8450,8450,8450,8450,0
20250509,164000,4690153005,8450,8450,8450,8450,0
20250509,163900,4690153005,8450,8450,8450,8450,0
20250509,163800,4690153005,8450,8450,8450,8450,0
20250509,163700,4690153005,8450,8450,8450,8450,0
20250509,163600,4690153005,8450,8450,8450,8450,0
20250509,163500,4690153005,8450,8450,8450,8450,0
20250509,163400,4690153005,8450,8450,8450,8450,0
20250509,163300,4690153005,8450,8450,8450,8450,0
20250509,163200,4690153005,8450,8450,8450,8450,0
20250509,163100,4690153005,8450,8450,8450,8450,57054
20250509,163000,4690153005,8450,8450,8450,8450,0
20250509,162900,4690153005,8450,8450,8450,8450,0
20250509,162800,4690153005,8450,8450,8450,8450,0
20250509,162700,4690153005,8450,8450,8450,8450,0
20250509,162600,4690153005,8450,8450,8450,8450,0
20250509,162500,4690153005,8450,8450,8450,8450,0
20250509,162400,4690153005,8450,8450,8450,8450,0
20250509,162300,4690153005,8450,8450,8450,8450,0
20250509,162200,4690153005,8450,8450,8450,8450,0
20250509,162100,4690153005,8450,8450,8450,8450,0
20250509,162000,4690153005,8450,8450,8450,8450,0
20250509,161900,4690153005,8450,8450,8450,8450,0
20250509,161800,4690153005,8450,8450,8450,8450,0
20250509,161700,4690153005,8450,8450,8450,8450,0
20250509,161600,4690153005,8450,8450,8450,8450,0
20250509,161500,4690153005,8450,8450,8450,8450,0
20250509,161400,4690153005,8450,8450,8450,8450,0
20250509,161300,4690153005,8450,8450,8450,8450,0
20250509,161200,4690153005,8450,8450,8450,8450,0
20250509,161100,4690153005,8450,8450,8450,8450,0
20250509,161000,4690153005,8450,8450,8450,8450,0
20250509,160900,4690153005,8450,8450,8450,8450,0
20250509,160800,4690153005,8450,8450,8450,8450,0
20250509,160700,4690153005,8450,8450,8450,8450,0
20250509,160600,4690153005,8450,8450,8450,8450,0
20250509,160500,4690153005,8450,8450,8450,8450,0
20250509,160400,4690153005,8450,8450,8450,8450,0
20250509,160300,4690153005,8450,8450,8450,8450,0
20250509,160200,4690153005,8450,8450,8450,8450,0
20250509,160100,4690153005,8450,8450,8450,8450,57054
20250509,160000,4690153005,8450,8450,8450,8450,0
20250509,155900,4690153005,8450,8450,8450,8450,0
20250509,155800,4690153005,8450,8450,8450,8450,0
20250509,155700,4690153005,8450,8450,8450,8450,0
20250509,155600,4690153005,8450,8450,8450,8450,0
20250509,155500,4690153005,8450,8450,8450,8450,0
20250509,155400,4690153005,8450,8450,8450,8450,0
20250509,155300,4690153005,8450,8450,8450,8450,0
20250509,155200,4690153005,8450,8450,8450,8450,0
20250509,155100,4690153005,8450,8450,8450,8450,0
20250509,155000,4690153005,8450,8450,8450,8450,0
20250509,154900,4690153005,8450,8450,8450,8450,0
20250509,154800,4690153005,8450,8450,8450,8450,0
20250509,154700,4690153005,8450,8450,8450,8450,0
20250509,154600,4690153005,8450,8450,8450,8450,0
20250509,154500,4690153005,8450,8450,8450,8450,0
20250509,154400,4690153005,8450,8450,8450,8450,0
20250509,154300,4690153005,8450,8450,8450,8450,0
20250509,154200,4690153005,8450,8450,8450,8450,0
20250509,154100,4690153005,8450,8450,8450,8450,0
20250509,154000,4690153005,8450,8450,8450,8450,0
20250509,153900,4690153005,8450,8450,8450,8450,0
20250509,153800,4690153005,8450,8450,8450,8450,0
20250509,153700,4690153005,8450,8450,8450,8450,0
20250509,153600,4690153005,8450,8450,8450,8450,0
20250509,153500,4690153005,8450,8450,8450,8450,0
20250509,153400,4690153005,8450,8450,8450,8450,0
20250509,153300,4690153005,8450,8450,8450,8450,0
20250509,153200,4690153005,8450,8450,8450,8450,0
20250509,153100,4690153005,8450,8450,8450,8450,57054
20250509,153000,4690153005,8450,8450,8450,8450,57054
20250509,152900,4208046705,8450,8450,8450,8450,0
20250509,152800,4208046705,8450,8450,8450,8450,0
20250509,152700,4208046705,8450,8450,8450,8450,0
20250509,152600,4208046705,8450,8450,8450,8450,0
20250509,152500,4208046705,8450,8450,8450,8450,0
20250509,152400,4208046705,8450,8450,8450,8450,0
20250509,152300,4208046705,8450,8450,8450,8450,0
20250509,152200,4208046705,8450,8450,8450,8450,0
20250509,152100,4208046705,8450,8450,8450,8450,0
20250509,152000,4208046705,8450,8450,8450,8450,0
20250509,151900,4208046705,8450,8440,8450,8440,1430
20250509,151800,4195970795,8430,8440,8440,8430,411
20250509,151700,4192502865,8440,8440,8440,8420,2000
20250509,151600,4175641425,8440,8440,8440,8430,437
20250509,151500,4171955135,8430,8430,8440,8420,9741
20250509,151400,4089833895,8420,8430,8440,8420,2896
20250509,151300,4065423065,8440,8430,8440,8430,870
20250509,151200,4058086225,8440,8430,8440,8430,1666
20250509,151100,4044038045,8430,8440,8440,8430,795
20250509,151000,4037335195,8430,8440,8440,8430,820
20250509,150900,4030420605,8440,8430,8440,8430,918
20250509,150800,4022680135,8440,8430,8440,8430,2256
20250509,150700,4003659460,8440,8420,8450,8420,9976
20250509,150600,3919555530,8430,8420,8430,8420,10562
20250509,150500,3830519900,8430,8430,8430,8420,45
20250509,150400,3830140630,8420,8430,8430,8420,3915
20250509,150300,3797174110,8420,8420,8430,8420,652
20250509,150200,3791681440,8420,8420,8420,8420,11
20250509,150100,3791588820,8430,8430,8430,8420,837
20250509,150000,3784537940,8430,8420,8430,8420,168
20250509,145900,3783121960,8420,8420,8430,8420,160
20250509,145800,3781774530,8420,8430,8430,8420,999
20250509,145700,3773358600,8430,8420,8430,8420,121
20250509,145600,3772338830,8420,8420,8430,8420,555
20250509,145500,3767664410,8430,8420,8430,8420,1256
20250509,145400,3757080070,8430,8420,8430,8420,216
20250509,145300,3755259390,8430,8430,8430,8420,182
20250509,145200,3753725605,8430,8420,8430,8420,508
20250509,145100,3749443285,8430,8430,8430,8420,620
20250509,145000,3744217055,8430,8420,8450,8420,1299
20250509,144900,3733259155,8430,8400,8450,8400,41691
20250509,144800,3382439555,8400,8400,8410,8400,1433
20250509,144700,3370388175,8410,8400,8410,8400,271
20250509,144600,3368109665,8400,8400,8410,8400,730
20250509,144500,3361973725,8410,8400,8410,8400,77
20250509,144400,3361326265,8400,8400,8410,8400,397
20250509,144300,3357988275,8410,8400,8410,8400,5995
20250509,144200,3307570455,8410,8400,8410,8400,1017
20250509,144100,3299017835,8410,8410,8410,8400,333
20250509,144000,3296217640,8410,8400,8410,8400,179
20250509,143900,3294712520,8400,8410,8410,8400,133
20250509,143800,3293594190,8410,8400,8410,8400,371
20250509,143700,3290476680,8410,8410,8410,8400,425
20250509,143600,3286902600,8410,8410,8410,8400,184
20250509,143500,3285355260,8410,8400,8410,8400,567
20250509,143400,3280589200,8400,8410,8410,8400,164
20250509,143300,3279210040,8400,8410,8410,8400,377
20250509,143200,3276039725,8400,8410,8410,8400,78
20250509,143100,3275384005,8410,8400,8410,8400,496
20250509,143000,3271216125,8410,8410,8410,8400,83
20250509,142900,3270518475,8400,8410,8410,8400,79
20250509,142800,3269854375,8410,8400,8410,8400,44
20250509,142700,3269484505,8400,8410,8420,8400,2806
20250509,142600,3245888065,8420,8420,8420,8410,510
20250509,142500,3241598365,8410,8420,8420,8410,1116
20250509,142400,3232210645,8420,8410,8420,8410,410
20250509,142300,3228759145,8410,8410,8420,8410,2853
20250509,142200,3204757285,8410,8420,8420,8410,224
20250509,142100,3202871455,8420,8430,8430,8410,2428
20250509,142000,3182425135,8420,8430,8430,8420,54
20250509,141900,3181970245,8420,8420,8430,8420,572
20250509,141800,3177153445,8420,8430,8430,8420,111
20250509,141700,3176218475,8420,8420,8420,8420,9
20250509,141600,3176142695,8430,8420,8430,8420,170
20250509,141500,3174710935,8430,8420,8430,8420,255
20250509,141400,3172563525,8430,8430,8440,8420,4907
20250509,141300,3131210435,8430,8440,8440,8430,4484
20250509,141200,3093365725,8440,8440,8440,8430,65
20250509,141100,3092817155,8440,8440,8440,8430,274
20250509,141000,3090504765,8440,8430,8440,8430,117
20250509,140900,3089517525,8440,8440,8440,8430,566
20250509,140800,3084742855,8440,8440,8440,8440,240
20250509,140700,3082717255,8440,8440,8440,8430,201
20250509,140600,3081022305,8440,8430,8440,8430,107
20250509,140500,3080119235,8440,8430,8440,8430,217
20250509,140400,3078287945,8440,8440,8440,8440,159
20250509,140300,3076945985,8440,8440,8440,8430,179
20250509,140200,3075435235,8440,8440,8450,8430,617
20250509,140100,3070227815,8450,8430,8450,8430,382
20250509,140000,3066999995,8450,8440,8450,8430,3270
20250509,135900,3039396195,8440,8440,8440,8430,206
20250509,135800,3037659005,8440,8430,8440,8430,2287
20250509,135700,3018377225,8440,8430,8440,8430,20
20250509,135600,3018208435,8430,8440,8440,8430,1160
20250509,135500,3008420935,8450,8440,8450,8440,86
20250509,135400,3007694305,8450,8440,8450,8440,418
20250509,135300,3004165715,8440,8450,8450,8440,193
20250509,135200,3002534895,8450,8450,8450,8440,156
20250509,135100,3001216725,8450,8450,8450,8440,96
20250509,135000,3000405695,8450,8440,8450,8440,1942
20250509,134900,2983996795,8440,8450,8450,8440,109
20250509,134800,2983075915,8450,8440,8450,8440,7
20250509,134700,2983016775,8440,8440,8450,8440,167
20250509,134600,2981606835,8450,8430,8450,8430,4757
20250509,134500,2941452215,8430,8430,8440,8430,48
20250509,134400,2941047315,8430,8440,8440,8430,109
20250509,134300,2940128325,8440,8440,8440,8420,4487
20250509,134200,2902307815,8440,8430,8440,8430,129
20250509,134100,2901219165,8440,8430,8440,8430,31
20250509,134000,2900957755,8430,8420,8440,8420,1587
20250509,133900,2887577065,8430,8440,8440,8420,1393
20250509,133800,2875834085,8440,8440,8440,8430,710
20250509,133700,2869846695,8440,8440,8440,8430,1218
20250509,133600,2859576375,8430,8430,8430,8430,15
20250509,133500,2859449925,8440,8430,8440,8430,31
20250509,133400,2859188315,8440,8430,8440,8430,23
20250509,133300,2858994365,8430,8440,8440,8430,19
20250509,133200,2858834015,8440,8440,8450,8430,2160
20250509,133100,2840611155,8450,8450,8450,8450,258
20250509,133000,2838431055,8450,8450,8450,8440,153
20250509,132900,2837138215,8440,8440,8450,8440,124
20250509,132800,2836090625,8450,8430,8450,8420,2326
20250509,132700,2816475635,8420,8430,8430,8420,33
20250509,132600,2816197585,8430,8430,8430,8420,85
20250509,132500,2815481095,8420,8430,8430,8420,216
20250509,132400,2813661805,8420,8430,8430,8420,491
20250509,132300,2809526125,8430,8425,8430,8425,138
20250509,132200,2808362875,8425,8430,8430,8425,971
20250509,132100,2800177375,8430,8425,8430,8420,97
20250509,132000,2799359785,8430,8430,8430,8420,1710
20250509,131900,2784944985,8430,8420,8430,8420,162
20250509,131800,2783579515,8430,8430,8430,8430,84
20250509,131700,2782871395,8430,8430,8430,8420,150
20250509,131600,2781607365,8430,8430,8430,8420,211
20250509,131500,2779828835,8420,8430,8430,8420,96
20250509,131400,2779019785,8430,8430,8430,8420,267
20250509,131300,2776769095,8425,8430,8430,8425,69
20250509,131200,2776187435,8430,8430,8430,8420,126
20250509,131100,2775125450,8420,8430,8430,8420,692
20250509,131000,2769291900,8430,8430,8430,8420,273
20250509,130900,2766990940,8430,8430,8430,8425,665
20250509,130800,2761385005,8430,8430,8430,8420,241
20250509,130700,2759353535,8430,8430,8430,8420,798
20250509,130600,2752626415,8430,8420,8430,8420,5034
20250509,130500,2710232620,8420,8415,8420,8410,223
20250509,130400,2708355080,8420,8420,8420,8415,117
20250509,130300,2707369945,8420,8415,8420,8410,92
20250509,130200,2706595910,8420,8420,8420,8415,68
20250509,130100,2706023355,8410,8415,8415,8410,39
20250509,130000,2705695265,8420,8420,8420,8410,70
20250509,125900,2705106265,8420,8430,8430,8410,335
20250509,125800,2702285585,8420,8430,8430,8420,75
20250509,125700,2701654025,8420,8420,8430,8420,1104
20250509,125600,2692357525,8430,8410,8440,8410,15560
20250509,125500,2561382520,8400,8410,8410,8400,3270
20250509,125400,2533882310,8410,8405,8410,8400,126
20250509,125300,2532822765,8410,8400,8410,8400,157
20250509,125200,2531502835,8410,8410,8410,8400,125
20250509,125100,2530451695,8405,8400,8410,8400,111
20250509,125000,2529518560,8410,8410,8410,8400,2525
20250509,124900,2508283490,8400,8410,8410,8400,567
20250509,124800,2503515050,8400,8400,8410,8400,78
20250509,124700,2502859600,8410,8410,8410,8400,987
20250509,124600,2494565780,8410,8400,8410,8400,1576
20250509,124500,2481325430,8410,8410,8410,8410,1299
20250509,124400,2470400840,8410,8410,8410,8400,249
20250509,124300,2468308840,8410,8410,8410,8400,174
20250509,124200,2466845660,8410,8390,8410,8390,12266
20250509,124100,2363780430,8410,8410,8410,8400,4651
20250509,124000,2324710130,8400,8400,8410,8400,183
20250509,123900,2323171480,8410,8410,8410,8400,28
20250509,123800,2322936190,8400,8410,8410,8400,1310
20250509,123700,2311919350,8410,8410,8410,8400,69
20250509,123600,2311339590,8410,8400,8410,8400,247
20250509,123500,2309262750,8400,8400,8410,8400,4245
20250509,123400,2273562880,8410,8400,8410,8400,35
20250509,123300,2273268730,8400,8410,8410,8400,926
20250509,123200,2265490060,8400,8410,8410,8400,658
20250509,123100,2259960890,8410,8410,8410,8400,93
20250509,123000,2259179130,8400,8410,8410,8400,41
20250509,122900,2258834480,8400,8400,8410,8400,562
20250509,122800,2254112490,8410,8410,8410,8400,1784
20250509,122700,2239122510,8410,8410,8420,8400,2566
20250509,122600,2217541960,8410,8410,8420,8410,128
20250509,122500,2216465020,8420,8430,8430,8410,4374
20250509,122400,2179637880,8420,8430,8430,8420,1668
20250509,122300,2165578710,8440,8440,8440,8430,2616
20250509,122200,2143522200,8430,8440,8440,8430,1399
20250509,122100,2131720360,8430,8430,8430,8430,324
20250509,122000,2128989040,8430,8420,8440,8420,4690
20250509,121900,2089450790,8420,8430,8440,8420,424
20250509,121800,2085876660,8440,8440,8440,8430,2211
20250509,121700,2067224240,8450,8440,8450,8430,4039
20250509,121600,2033131950,8440,8445,8450,8440,1750
20250509,121500,2018359895,8445,8440,8450,8440,91
20250509,121400,2017591625,8450,8450,8450,8430,3128
20250509,121300,1991188995,8450,8440,8450,8440,1586
20250509,121200,1977802625,8440,8440,8450,8440,21
20250509,121100,1977625225,8450,8440,8450,8440,122
20250509,121000,1976595035,8440,8440,8450,8440,87
20250509,120900,1975860565,8440,8450,8450,8440,827
20250509,120800,1968879585,8450,8450,8450,8440,147
20250509,120700,1967637595,8440,8450,8450,8440,6278
20250509,120600,1914613125,8450,8460,8460,8450,2925
20250509,120500,1889868315,8450,8460,8460,8450,36
20250509,120400,1889563775,8460,8460,8460,8450,101
20250509,120300,1888709835,8450,8455,8460,8450,207
20250509,120200,1886960105,8455,8460,8460,8450,98
20250509,120100,1886131565,8460,8470,8470,8450,1010
20250509,120000,1877585615,8470,8470,8480,8470,59
20250509,115900,1877085675,8450,8470,8480,8450,509
20250509,115800,1872778615,8460,8480,8480,8460,663
20250509,115700,1867165265,8480,8480,8490,8480,561
20250509,115600,1862407515,8480,8470,8490,8470,2072
20250509,115500,1844835085,8470,8470,8490,8470,72
20250509,115400,1844224895,8490,8490,8490,8470,1276
20250509,115300,1833402535,8480,8490,8490,8480,1995
20250509,115200,1816483825,8480,8480,8480,8470,1554
20250509,115100,1803306015,8480,8470,8480,8470,585
20250509,115000,1798350395,8470,8470,8470,8470,27
20250509,114900,1798121705,8480,8470,8480,8470,201
20250509,114800,1796417695,8470,8465,8480,8465,9245
20250509,114700,1718094380,8465,8470,8470,8460,23
20250509,114600,1717899785,8470,8460,8470,8460,240
20250509,114500,1715868825,8470,8470,8470,8470,5
20250509,114400,1715826475,8460,8460,8470,8460,120
20250509,114300,1714810855,8460,8470,8470,8460,1059
20250509,114200,1705851135,8460,8470,8470,8460,64
20250509,114100,1705309635,8480,8480,8480,8480,23
20250509,114000,1705114595,8470,8470,8470,8470,291
20250509,113900,1702649825,8480,8480,8480,8470,273
20250509,113800,1700336785,8480,8470,8480,8470,159
20250509,113700,1698989805,8480,8450,8480,8450,5126
20250509,113600,1655619165,8450,8460,8460,8450,43
20250509,113500,1655255395,8450,8460,8460,8450,88
20250509,113400,1654511465,8450,8460,8460,8450,22
20250509,113300,1654325355,8450,8450,8460,8440,618
20250509,113200,1649103175,8470,8460,8470,8460,2260
20250509,113100,1629982115,8470,8470,8470,8460,451
20250509,113000,1626166115,8470,8470,8480,8470,824
20250509,112900,1619186625,8480,8480,8480,8460,119
20250509,112800,1618178715,8480,8460,8480,8420,8656
20250509,112700,1545047965,8460,8450,8460,8450,229
20250509,112600,1543112705,8450,8450,8460,8450,286
20250509,112500,1540695665,8450,8460,8460,8450,162
20250509,112400,1539325205,8450,8460,8460,8450,134
20250509,112300,1538192305,8450,8460,8470,8450,434
20250509,112200,1534520475,8460,8480,8480,8460,244
20250509,112100,1532454175,8470,8470,8480,8470,1199
20250509,112000,1522298145,8480,8460,8480,8460,2067
20250509,111900,1504802515,8450,8450,8460,8450,6
20250509,111800,1504751785,8460,8450,8460,8450,127
20250509,111700,1503677955,8450,8460,8460,8450,68
20250509,111600,1503102795,8460,8460,8460,8450,2541
20250509,111500,1481629825,8450,8470,8470,8450,114
20250509,111400,1480665755,8470,8470,8470,8470,65
20250509,111300,1480115205,8450,8450,8460,8450,1660
20250509,111200,1466085875,8440,8450,8450,8440,105
20250509,111100,1465198675,8450,8440,8450,8440,77
20250509,111000,1464548575,8440,8460,8460,8440,77
20250509,110900,1463897725,8460,8450,8460,8450,286
20250509,110800,1461480975,8450,8460,8460,8450,322
20250509,110700,1458759815,8460,8460,8460,8450,2946
20250509,110600,1433841575,8460,8470,8470,8460,230
20250509,110500,1431894680,8470,8480,8480,8470,695
20250509,110400,1426007820,8470,8470,8470,8460,1033
20250509,110300,1417258630,8470,8470,8470,8460,1552
20250509,110200,1404113200,8470,8470,8470,8460,908
20250509,110100,1396425950,8480,8470,8480,8460,5623
20250509,110000,1348751890,8470,8470,8480,8460,5286
20250509,105900,1303979830,8460,8470,8480,8460,2871
20250509,105800,1279658900,8470,8460,8470,8450,2019
20250509,105700,1262579050,8460,8460,8460,8460,243
20250509,105600,1260523270,8460,8450,8460,8450,431
20250509,105500,1256877540,8460,8450,8460,8440,2186
20250509,105400,1238400990,8440,8430,8450,8430,1168
20250509,105300,1228540040,8430,8440,8440,8430,465
20250509,105200,1224615850,8440,8440,8440,8430,1689
20250509,105100,1210373320,8440,8450,8450,8440,674
20250509,105000,1204682200,8450,8450,8450,8430,2798
20250509,104900,1181054990,8450,8460,8460,8450,662
20250509,104800,1175455940,8460,8460,8460,8450,425
20250509,104700,1171860960,8450,8450,8460,8450,482
20250509,104600,1167784530,8450,8460,8460,8450,706
20250509,104500,1161812780,8460,8450,8460,8450,557
20250509,104400,1157100820,8460,8460,8460,8460,362
20250509,104300,1154038300,8460,8470,8470,8450,918
20250509,104200,1146269900,8460,8460,8470,8460,697
20250509,104100,1140372200,8460,8460,8460,8450,1632
20250509,104000,1126567000,8460,8460,8460,8450,525
20250509,103900,1122125670,8460,8470,8470,8450,672
20250509,103800,1116435960,8450,8470,8470,8450,656
20250509,103700,1110882860,8470,8460,8470,8460,614
20250509,103600,1105685820,8460,8470,8470,8450,2503
20250509,103500,1084506635,8470,8470,8470,8470,657
20250509,103400,1078941845,8470,8470,8480,8470,2737
20250509,103300,1055755955,8470,8450,8470,8450,11168
20250509,103200,961343265,8440,8450,8450,8440,580
20250509,103100,956444455,8450,8430,8450,8430,2287
20250509,103000,937142775,8430,8410,8430,8410,4120
20250509,102900,902485910,8410,8410,8410,8400,398
20250509,102800,899139250,8410,8410,8410,8400,514
20250509,102700,894817740,8410,8410,8410,8400,2811
20250509,102600,871181220,8410,8400,8410,8390,4611
20250509,102500,832448760,8400,8400,8400,8390,516
20250509,102400,828114810,8400,8400,8400,8400,257
20250509,102300,825956010,8400,8400,8400,8390,489
20250509,102200,821849235,8400,8400,8400,8390,1625
20250509,102100,808199815,8400,8400,8400,8390,546
20250509,102000,803613575,8400,8410,8410,8400,9433
20250509,101900,724373355,8410,8420,8420,8410,1097
20250509,101800,715146255,8420,8420,8420,8410,492
20250509,101700,711004145,8420,8410,8420,8410,1521
20250509,101600,698202335,8420,8420,8420,8410,499
20250509,101500,694001515,8420,8430,8430,8410,597
20250509,101400,688973725,8430,8430,8430,8430,386
20250509,101300,685719745,8420,8430,8430,8420,278
20250509,101200,683376575,8430,8430,8440,8420,1160
20250509,101100,673602455,8430,8430,8440,8410,1093
20250509,101000,664395435,8430,8430,8440,8410,1271
20250509,100900,653686935,8430,8450,8450,8420,1279
20250509,100800,642907275,8450,8450,8460,8420,1826
20250509,100700,627506335,8450,8450,8460,8450,421
20250509,100600,623947235,8455,8450,8460,8440,655
20250509,100500,618409430,8450,8460,8460,8440,474
20250509,100400,614404520,8450,8440,8460,8440,969
20250509,100300,606218290,8460,8450,8460,8440,2521
20250509,100200,584914960,8450,8440,8450,8440,2218
20250509,100100,566173385,8450,8440,8450,8440,1126
20250509,100000,556666655,8440,8440,8440,8430,486
20250509,095900,552565905,8440,8440,8440,8430,957
20250509,095800,544491825,8440,8430,8440,8430,42
20250509,095700,544137715,8435,8430,8440,8430,22
20250509,095600,543952150,8430,8420,8440,8420,1520
20250509,095500,531138470,8430,8420,8430,8420,56
20250509,095400,530666740,8430,8420,8430,8420,475
20250509,095300,526666880,8420,8420,8430,8420,531
20250509,095200,522195410,8430,8430,8430,8430,21
20250509,095100,522018380,8430,8440,8440,8430,231
20250509,095000,520069240,8440,8420,8440,8410,4893
20250509,094900,478843390,8420,8420,8420,8410,56
20250509,094800,478372370,8420,8410,8420,8400,1227
20250509,094700,468057485,8410,8410,8420,8410,826
20250509,094600,461110415,8420,8420,8420,8420,56
20250509,094500,460638895,8410,8420,8430,8410,676
20250509,094400,454947765,8430,8430,8430,8420,99
20250509,094300,454113985,8430,8430,8430,8420,518
20250509,094200,449752245,8420,8430,8430,8420,224
20250509,094100,447864305,8420,8420,8420,8420,20
20250509,094000,447695905,8420,8440,8440,8420,221
20250509,093900,445834195,8430,8440,8440,8430,1097
20250509,093800,436581025,8440,8430,8440,8430,561
20250509,093700,431848755,8440,8440,8440,8430,482
20250509,093600,427780735,8440,8450,8450,8430,590
20250509,093500,422805465,8450,8440,8450,8430,580
20250509,093400,417910135,8440,8430,8440,8420,1191
20250509,093300,407868615,8430,8420,8430,8420,20
20250509,093200,407700025,8430,8425,8440,8425,598
20250509,093100,402658240,8430,8420,8430,8420,924
20250509,093000,394877190,8420,8410,8420,8410,2354
20250509,092900,375075415,8410,8410,8410,8400,1558
20250509,092800,361977435,8410,8410,8420,8410,1680
20250509,092700,347848615,8420,8410,8420,8410,42
20250509,092600,347495355,8410,8415,8415,8410,200
20250509,092500,345813350,8420,8420,8420,8410,360
20250509,092400,342782520,8410,8430,8430,8410,1712
20250509,092300,328372210,8430,8420,8430,8420,942
20250509,092200,320439540,8430,8440,8440,8420,225
20250509,092100,318541950,8440,8440,8440,8440,531
20250509,092000,314060310,8450,8450,8450,8440,315
20250509,091900,311401550,8450,8445,8450,8440,1172
20250509,091800,301508160,8440,8450,8450,8440,332
20250509,091700,298705410,8440,8450,8450,8440,142
20250509,091600,297505710,8450,8430,8450,8420,4964
20250509,091500,255643200,8430,8440,8440,8430,1704
20250509,091400,241275930,8440,8450,8450,8430,503
20250509,091300,237029860,8450,8460,8460,8450,1221
20250509,091200,226710610,8460,8460,8460,8450,457
20250509,091100,222846945,8460,8450,8460,8440,1088
20250509,091000,213643575,8450,8440,8450,8440,516
20250509,090900,209286895,8440,8430,8440,8430,729
20250509,090800,203134265,8430,8430,8440,8425,1655
20250509,090700,189182520,8440,8440,8440,8440,293
20250509,090600,186709600,8430,8460,8460,8430,1783
20250509,090500,171651110,8460,8450,8470,8450,3056
20250509,090400,145811830,8440,8430,8450,8430,2707
20250509,090300,122975670,8430,8420,8430,8420,842
20250509,090200,115885810,8420,8420,8430,8420,1643
20250509,090100,102039300,8420,8440,8440,8410,2855
20250509,090000,78008800,8420,8440,8440,8390,9263
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 190100 4690153005 8450 8450 8450 8450 57054
3 20250509 190000 4690153005 8450 8450 8450 8450 0
4 20250509 185900 4690153005 8450 8450 8450 8450 0
5 20250509 185800 4690153005 8450 8450 8450 8450 0
6 20250509 185700 4690153005 8450 8450 8450 8450 0
7 20250509 185600 4690153005 8450 8450 8450 8450 0
8 20250509 185500 4690153005 8450 8450 8450 8450 0
9 20250509 185400 4690153005 8450 8450 8450 8450 0
10 20250509 185300 4690153005 8450 8450 8450 8450 0
11 20250509 185200 4690153005 8450 8450 8450 8450 0
12 20250509 185100 4690153005 8450 8450 8450 8450 0
13 20250509 185000 4690153005 8450 8450 8450 8450 0
14 20250509 184900 4690153005 8450 8450 8450 8450 0
15 20250509 184800 4690153005 8450 8450 8450 8450 0
16 20250509 184700 4690153005 8450 8450 8450 8450 0
17 20250509 184600 4690153005 8450 8450 8450 8450 0
18 20250509 184500 4690153005 8450 8450 8450 8450 0
19 20250509 184400 4690153005 8450 8450 8450 8450 0
20 20250509 184300 4690153005 8450 8450 8450 8450 0
21 20250509 184200 4690153005 8450 8450 8450 8450 0
22 20250509 184100 4690153005 8450 8450 8450 8450 0
23 20250509 184000 4690153005 8450 8450 8450 8450 0
24 20250509 183900 4690153005 8450 8450 8450 8450 0
25 20250509 183800 4690153005 8450 8450 8450 8450 0
26 20250509 183700 4690153005 8450 8450 8450 8450 0
27 20250509 183600 4690153005 8450 8450 8450 8450 0
28 20250509 183500 4690153005 8450 8450 8450 8450 0
29 20250509 183400 4690153005 8450 8450 8450 8450 0
30 20250509 183300 4690153005 8450 8450 8450 8450 0
31 20250509 183200 4690153005 8450 8450 8450 8450 0
32 20250509 183100 4690153005 8450 8450 8450 8450 57054
33 20250509 183000 4690153005 8450 8450 8450 8450 0
34 20250509 182900 4690153005 8450 8450 8450 8450 0
35 20250509 182800 4690153005 8450 8450 8450 8450 0
36 20250509 182700 4690153005 8450 8450 8450 8450 0
37 20250509 182600 4690153005 8450 8450 8450 8450 0
38 20250509 182500 4690153005 8450 8450 8450 8450 0
39 20250509 182400 4690153005 8450 8450 8450 8450 0
40 20250509 182300 4690153005 8450 8450 8450 8450 0
41 20250509 182200 4690153005 8450 8450 8450 8450 0
42 20250509 182100 4690153005 8450 8450 8450 8450 0
43 20250509 182000 4690153005 8450 8450 8450 8450 0
44 20250509 181900 4690153005 8450 8450 8450 8450 0
45 20250509 181800 4690153005 8450 8450 8450 8450 0
46 20250509 181700 4690153005 8450 8450 8450 8450 0
47 20250509 181600 4690153005 8450 8450 8450 8450 0
48 20250509 181500 4690153005 8450 8450 8450 8450 0
49 20250509 181400 4690153005 8450 8450 8450 8450 0
50 20250509 181300 4690153005 8450 8450 8450 8450 0
51 20250509 181200 4690153005 8450 8450 8450 8450 0
52 20250509 181100 4690153005 8450 8450 8450 8450 0
53 20250509 181000 4690153005 8450 8450 8450 8450 0
54 20250509 180900 4690153005 8450 8450 8450 8450 0
55 20250509 180800 4690153005 8450 8450 8450 8450 0
56 20250509 180700 4690153005 8450 8450 8450 8450 0
57 20250509 180600 4690153005 8450 8450 8450 8450 0
58 20250509 180500 4690153005 8450 8450 8450 8450 0
59 20250509 180400 4690153005 8450 8450 8450 8450 0
60 20250509 180300 4690153005 8450 8450 8450 8450 0
61 20250509 180200 4690153005 8450 8450 8450 8450 0
62 20250509 180100 4690153005 8450 8450 8450 8450 57054
63 20250509 180000 4690153005 8450 8450 8450 8450 0
64 20250509 175900 4690153005 8450 8450 8450 8450 0
65 20250509 175800 4690153005 8450 8450 8450 8450 0
66 20250509 175700 4690153005 8450 8450 8450 8450 0
67 20250509 175600 4690153005 8450 8450 8450 8450 0
68 20250509 175500 4690153005 8450 8450 8450 8450 0
69 20250509 175400 4690153005 8450 8450 8450 8450 0
70 20250509 175300 4690153005 8450 8450 8450 8450 0
71 20250509 175200 4690153005 8450 8450 8450 8450 0
72 20250509 175100 4690153005 8450 8450 8450 8450 0
73 20250509 175000 4690153005 8450 8450 8450 8450 0
74 20250509 174900 4690153005 8450 8450 8450 8450 0
75 20250509 174800 4690153005 8450 8450 8450 8450 0
76 20250509 174700 4690153005 8450 8450 8450 8450 0
77 20250509 174600 4690153005 8450 8450 8450 8450 0
78 20250509 174500 4690153005 8450 8450 8450 8450 0
79 20250509 174400 4690153005 8450 8450 8450 8450 0
80 20250509 174300 4690153005 8450 8450 8450 8450 0
81 20250509 174200 4690153005 8450 8450 8450 8450 0
82 20250509 174100 4690153005 8450 8450 8450 8450 0
83 20250509 174000 4690153005 8450 8450 8450 8450 0
84 20250509 173900 4690153005 8450 8450 8450 8450 0
85 20250509 173800 4690153005 8450 8450 8450 8450 0
86 20250509 173700 4690153005 8450 8450 8450 8450 0
87 20250509 173600 4690153005 8450 8450 8450 8450 0
88 20250509 173500 4690153005 8450 8450 8450 8450 0
89 20250509 173400 4690153005 8450 8450 8450 8450 0
90 20250509 173300 4690153005 8450 8450 8450 8450 0
91 20250509 173200 4690153005 8450 8450 8450 8450 0
92 20250509 173100 4690153005 8450 8450 8450 8450 57054
93 20250509 173000 4690153005 8450 8450 8450 8450 0
94 20250509 172900 4690153005 8450 8450 8450 8450 0
95 20250509 172800 4690153005 8450 8450 8450 8450 0
96 20250509 172700 4690153005 8450 8450 8450 8450 0
97 20250509 172600 4690153005 8450 8450 8450 8450 0
98 20250509 172500 4690153005 8450 8450 8450 8450 0
99 20250509 172400 4690153005 8450 8450 8450 8450 0
100 20250509 172300 4690153005 8450 8450 8450 8450 0
101 20250509 172200 4690153005 8450 8450 8450 8450 0
102 20250509 172100 4690153005 8450 8450 8450 8450 0
103 20250509 172000 4690153005 8450 8450 8450 8450 0
104 20250509 171900 4690153005 8450 8450 8450 8450 0
105 20250509 171800 4690153005 8450 8450 8450 8450 0
106 20250509 171700 4690153005 8450 8450 8450 8450 0
107 20250509 171600 4690153005 8450 8450 8450 8450 0
108 20250509 171500 4690153005 8450 8450 8450 8450 0
109 20250509 171400 4690153005 8450 8450 8450 8450 0
110 20250509 171300 4690153005 8450 8450 8450 8450 0
111 20250509 171200 4690153005 8450 8450 8450 8450 0
112 20250509 171100 4690153005 8450 8450 8450 8450 0
113 20250509 171000 4690153005 8450 8450 8450 8450 0
114 20250509 170900 4690153005 8450 8450 8450 8450 0
115 20250509 170800 4690153005 8450 8450 8450 8450 0
116 20250509 170700 4690153005 8450 8450 8450 8450 0
117 20250509 170600 4690153005 8450 8450 8450 8450 0
118 20250509 170500 4690153005 8450 8450 8450 8450 0
119 20250509 170400 4690153005 8450 8450 8450 8450 0
120 20250509 170300 4690153005 8450 8450 8450 8450 0
121 20250509 170200 4690153005 8450 8450 8450 8450 0
122 20250509 170100 4690153005 8450 8450 8450 8450 57054
123 20250509 170000 4690153005 8450 8450 8450 8450 0
124 20250509 165900 4690153005 8450 8450 8450 8450 0
125 20250509 165800 4690153005 8450 8450 8450 8450 0
126 20250509 165700 4690153005 8450 8450 8450 8450 0
127 20250509 165600 4690153005 8450 8450 8450 8450 0
128 20250509 165500 4690153005 8450 8450 8450 8450 0
129 20250509 165400 4690153005 8450 8450 8450 8450 0
130 20250509 165300 4690153005 8450 8450 8450 8450 0
131 20250509 165200 4690153005 8450 8450 8450 8450 0
132 20250509 165100 4690153005 8450 8450 8450 8450 0
133 20250509 165000 4690153005 8450 8450 8450 8450 0
134 20250509 164900 4690153005 8450 8450 8450 8450 0
135 20250509 164800 4690153005 8450 8450 8450 8450 0
136 20250509 164700 4690153005 8450 8450 8450 8450 0
137 20250509 164600 4690153005 8450 8450 8450 8450 0
138 20250509 164500 4690153005 8450 8450 8450 8450 0
139 20250509 164400 4690153005 8450 8450 8450 8450 0
140 20250509 164300 4690153005 8450 8450 8450 8450 0
141 20250509 164200 4690153005 8450 8450 8450 8450 0
142 20250509 164100 4690153005 8450 8450 8450 8450 0
143 20250509 164000 4690153005 8450 8450 8450 8450 0
144 20250509 163900 4690153005 8450 8450 8450 8450 0
145 20250509 163800 4690153005 8450 8450 8450 8450 0
146 20250509 163700 4690153005 8450 8450 8450 8450 0
147 20250509 163600 4690153005 8450 8450 8450 8450 0
148 20250509 163500 4690153005 8450 8450 8450 8450 0
149 20250509 163400 4690153005 8450 8450 8450 8450 0
150 20250509 163300 4690153005 8450 8450 8450 8450 0
151 20250509 163200 4690153005 8450 8450 8450 8450 0
152 20250509 163100 4690153005 8450 8450 8450 8450 57054
153 20250509 163000 4690153005 8450 8450 8450 8450 0
154 20250509 162900 4690153005 8450 8450 8450 8450 0
155 20250509 162800 4690153005 8450 8450 8450 8450 0
156 20250509 162700 4690153005 8450 8450 8450 8450 0
157 20250509 162600 4690153005 8450 8450 8450 8450 0
158 20250509 162500 4690153005 8450 8450 8450 8450 0
159 20250509 162400 4690153005 8450 8450 8450 8450 0
160 20250509 162300 4690153005 8450 8450 8450 8450 0
161 20250509 162200 4690153005 8450 8450 8450 8450 0
162 20250509 162100 4690153005 8450 8450 8450 8450 0
163 20250509 162000 4690153005 8450 8450 8450 8450 0
164 20250509 161900 4690153005 8450 8450 8450 8450 0
165 20250509 161800 4690153005 8450 8450 8450 8450 0
166 20250509 161700 4690153005 8450 8450 8450 8450 0
167 20250509 161600 4690153005 8450 8450 8450 8450 0
168 20250509 161500 4690153005 8450 8450 8450 8450 0
169 20250509 161400 4690153005 8450 8450 8450 8450 0
170 20250509 161300 4690153005 8450 8450 8450 8450 0
171 20250509 161200 4690153005 8450 8450 8450 8450 0
172 20250509 161100 4690153005 8450 8450 8450 8450 0
173 20250509 161000 4690153005 8450 8450 8450 8450 0
174 20250509 160900 4690153005 8450 8450 8450 8450 0
175 20250509 160800 4690153005 8450 8450 8450 8450 0
176 20250509 160700 4690153005 8450 8450 8450 8450 0
177 20250509 160600 4690153005 8450 8450 8450 8450 0
178 20250509 160500 4690153005 8450 8450 8450 8450 0
179 20250509 160400 4690153005 8450 8450 8450 8450 0
180 20250509 160300 4690153005 8450 8450 8450 8450 0
181 20250509 160200 4690153005 8450 8450 8450 8450 0
182 20250509 160100 4690153005 8450 8450 8450 8450 57054
183 20250509 160000 4690153005 8450 8450 8450 8450 0
184 20250509 155900 4690153005 8450 8450 8450 8450 0
185 20250509 155800 4690153005 8450 8450 8450 8450 0
186 20250509 155700 4690153005 8450 8450 8450 8450 0
187 20250509 155600 4690153005 8450 8450 8450 8450 0
188 20250509 155500 4690153005 8450 8450 8450 8450 0
189 20250509 155400 4690153005 8450 8450 8450 8450 0
190 20250509 155300 4690153005 8450 8450 8450 8450 0
191 20250509 155200 4690153005 8450 8450 8450 8450 0
192 20250509 155100 4690153005 8450 8450 8450 8450 0
193 20250509 155000 4690153005 8450 8450 8450 8450 0
194 20250509 154900 4690153005 8450 8450 8450 8450 0
195 20250509 154800 4690153005 8450 8450 8450 8450 0
196 20250509 154700 4690153005 8450 8450 8450 8450 0
197 20250509 154600 4690153005 8450 8450 8450 8450 0
198 20250509 154500 4690153005 8450 8450 8450 8450 0
199 20250509 154400 4690153005 8450 8450 8450 8450 0
200 20250509 154300 4690153005 8450 8450 8450 8450 0
201 20250509 154200 4690153005 8450 8450 8450 8450 0
202 20250509 154100 4690153005 8450 8450 8450 8450 0
203 20250509 154000 4690153005 8450 8450 8450 8450 0
204 20250509 153900 4690153005 8450 8450 8450 8450 0
205 20250509 153800 4690153005 8450 8450 8450 8450 0
206 20250509 153700 4690153005 8450 8450 8450 8450 0
207 20250509 153600 4690153005 8450 8450 8450 8450 0
208 20250509 153500 4690153005 8450 8450 8450 8450 0
209 20250509 153400 4690153005 8450 8450 8450 8450 0
210 20250509 153300 4690153005 8450 8450 8450 8450 0
211 20250509 153200 4690153005 8450 8450 8450 8450 0
212 20250509 153100 4690153005 8450 8450 8450 8450 57054
213 20250509 153000 4690153005 8450 8450 8450 8450 57054
214 20250509 152900 4208046705 8450 8450 8450 8450 0
215 20250509 152800 4208046705 8450 8450 8450 8450 0
216 20250509 152700 4208046705 8450 8450 8450 8450 0
217 20250509 152600 4208046705 8450 8450 8450 8450 0
218 20250509 152500 4208046705 8450 8450 8450 8450 0
219 20250509 152400 4208046705 8450 8450 8450 8450 0
220 20250509 152300 4208046705 8450 8450 8450 8450 0
221 20250509 152200 4208046705 8450 8450 8450 8450 0
222 20250509 152100 4208046705 8450 8450 8450 8450 0
223 20250509 152000 4208046705 8450 8450 8450 8450 0
224 20250509 151900 4208046705 8450 8440 8450 8440 1430
225 20250509 151800 4195970795 8430 8440 8440 8430 411
226 20250509 151700 4192502865 8440 8440 8440 8420 2000
227 20250509 151600 4175641425 8440 8440 8440 8430 437
228 20250509 151500 4171955135 8430 8430 8440 8420 9741
229 20250509 151400 4089833895 8420 8430 8440 8420 2896
230 20250509 151300 4065423065 8440 8430 8440 8430 870
231 20250509 151200 4058086225 8440 8430 8440 8430 1666
232 20250509 151100 4044038045 8430 8440 8440 8430 795
233 20250509 151000 4037335195 8430 8440 8440 8430 820
234 20250509 150900 4030420605 8440 8430 8440 8430 918
235 20250509 150800 4022680135 8440 8430 8440 8430 2256
236 20250509 150700 4003659460 8440 8420 8450 8420 9976
237 20250509 150600 3919555530 8430 8420 8430 8420 10562
238 20250509 150500 3830519900 8430 8430 8430 8420 45
239 20250509 150400 3830140630 8420 8430 8430 8420 3915
240 20250509 150300 3797174110 8420 8420 8430 8420 652
241 20250509 150200 3791681440 8420 8420 8420 8420 11
242 20250509 150100 3791588820 8430 8430 8430 8420 837
243 20250509 150000 3784537940 8430 8420 8430 8420 168
244 20250509 145900 3783121960 8420 8420 8430 8420 160
245 20250509 145800 3781774530 8420 8430 8430 8420 999
246 20250509 145700 3773358600 8430 8420 8430 8420 121
247 20250509 145600 3772338830 8420 8420 8430 8420 555
248 20250509 145500 3767664410 8430 8420 8430 8420 1256
249 20250509 145400 3757080070 8430 8420 8430 8420 216
250 20250509 145300 3755259390 8430 8430 8430 8420 182
251 20250509 145200 3753725605 8430 8420 8430 8420 508
252 20250509 145100 3749443285 8430 8430 8430 8420 620
253 20250509 145000 3744217055 8430 8420 8450 8420 1299
254 20250509 144900 3733259155 8430 8400 8450 8400 41691
255 20250509 144800 3382439555 8400 8400 8410 8400 1433
256 20250509 144700 3370388175 8410 8400 8410 8400 271
257 20250509 144600 3368109665 8400 8400 8410 8400 730
258 20250509 144500 3361973725 8410 8400 8410 8400 77
259 20250509 144400 3361326265 8400 8400 8410 8400 397
260 20250509 144300 3357988275 8410 8400 8410 8400 5995
261 20250509 144200 3307570455 8410 8400 8410 8400 1017
262 20250509 144100 3299017835 8410 8410 8410 8400 333
263 20250509 144000 3296217640 8410 8400 8410 8400 179
264 20250509 143900 3294712520 8400 8410 8410 8400 133
265 20250509 143800 3293594190 8410 8400 8410 8400 371
266 20250509 143700 3290476680 8410 8410 8410 8400 425
267 20250509 143600 3286902600 8410 8410 8410 8400 184
268 20250509 143500 3285355260 8410 8400 8410 8400 567
269 20250509 143400 3280589200 8400 8410 8410 8400 164
270 20250509 143300 3279210040 8400 8410 8410 8400 377
271 20250509 143200 3276039725 8400 8410 8410 8400 78
272 20250509 143100 3275384005 8410 8400 8410 8400 496
273 20250509 143000 3271216125 8410 8410 8410 8400 83
274 20250509 142900 3270518475 8400 8410 8410 8400 79
275 20250509 142800 3269854375 8410 8400 8410 8400 44
276 20250509 142700 3269484505 8400 8410 8420 8400 2806
277 20250509 142600 3245888065 8420 8420 8420 8410 510
278 20250509 142500 3241598365 8410 8420 8420 8410 1116
279 20250509 142400 3232210645 8420 8410 8420 8410 410
280 20250509 142300 3228759145 8410 8410 8420 8410 2853
281 20250509 142200 3204757285 8410 8420 8420 8410 224
282 20250509 142100 3202871455 8420 8430 8430 8410 2428
283 20250509 142000 3182425135 8420 8430 8430 8420 54
284 20250509 141900 3181970245 8420 8420 8430 8420 572
285 20250509 141800 3177153445 8420 8430 8430 8420 111
286 20250509 141700 3176218475 8420 8420 8420 8420 9
287 20250509 141600 3176142695 8430 8420 8430 8420 170
288 20250509 141500 3174710935 8430 8420 8430 8420 255
289 20250509 141400 3172563525 8430 8430 8440 8420 4907
290 20250509 141300 3131210435 8430 8440 8440 8430 4484
291 20250509 141200 3093365725 8440 8440 8440 8430 65
292 20250509 141100 3092817155 8440 8440 8440 8430 274
293 20250509 141000 3090504765 8440 8430 8440 8430 117
294 20250509 140900 3089517525 8440 8440 8440 8430 566
295 20250509 140800 3084742855 8440 8440 8440 8440 240
296 20250509 140700 3082717255 8440 8440 8440 8430 201
297 20250509 140600 3081022305 8440 8430 8440 8430 107
298 20250509 140500 3080119235 8440 8430 8440 8430 217
299 20250509 140400 3078287945 8440 8440 8440 8440 159
300 20250509 140300 3076945985 8440 8440 8440 8430 179
301 20250509 140200 3075435235 8440 8440 8450 8430 617
302 20250509 140100 3070227815 8450 8430 8450 8430 382
303 20250509 140000 3066999995 8450 8440 8450 8430 3270
304 20250509 135900 3039396195 8440 8440 8440 8430 206
305 20250509 135800 3037659005 8440 8430 8440 8430 2287
306 20250509 135700 3018377225 8440 8430 8440 8430 20
307 20250509 135600 3018208435 8430 8440 8440 8430 1160
308 20250509 135500 3008420935 8450 8440 8450 8440 86
309 20250509 135400 3007694305 8450 8440 8450 8440 418
310 20250509 135300 3004165715 8440 8450 8450 8440 193
311 20250509 135200 3002534895 8450 8450 8450 8440 156
312 20250509 135100 3001216725 8450 8450 8450 8440 96
313 20250509 135000 3000405695 8450 8440 8450 8440 1942
314 20250509 134900 2983996795 8440 8450 8450 8440 109
315 20250509 134800 2983075915 8450 8440 8450 8440 7
316 20250509 134700 2983016775 8440 8440 8450 8440 167
317 20250509 134600 2981606835 8450 8430 8450 8430 4757
318 20250509 134500 2941452215 8430 8430 8440 8430 48
319 20250509 134400 2941047315 8430 8440 8440 8430 109
320 20250509 134300 2940128325 8440 8440 8440 8420 4487
321 20250509 134200 2902307815 8440 8430 8440 8430 129
322 20250509 134100 2901219165 8440 8430 8440 8430 31
323 20250509 134000 2900957755 8430 8420 8440 8420 1587
324 20250509 133900 2887577065 8430 8440 8440 8420 1393
325 20250509 133800 2875834085 8440 8440 8440 8430 710
326 20250509 133700 2869846695 8440 8440 8440 8430 1218
327 20250509 133600 2859576375 8430 8430 8430 8430 15
328 20250509 133500 2859449925 8440 8430 8440 8430 31
329 20250509 133400 2859188315 8440 8430 8440 8430 23
330 20250509 133300 2858994365 8430 8440 8440 8430 19
331 20250509 133200 2858834015 8440 8440 8450 8430 2160
332 20250509 133100 2840611155 8450 8450 8450 8450 258
333 20250509 133000 2838431055 8450 8450 8450 8440 153
334 20250509 132900 2837138215 8440 8440 8450 8440 124
335 20250509 132800 2836090625 8450 8430 8450 8420 2326
336 20250509 132700 2816475635 8420 8430 8430 8420 33
337 20250509 132600 2816197585 8430 8430 8430 8420 85
338 20250509 132500 2815481095 8420 8430 8430 8420 216
339 20250509 132400 2813661805 8420 8430 8430 8420 491
340 20250509 132300 2809526125 8430 8425 8430 8425 138
341 20250509 132200 2808362875 8425 8430 8430 8425 971
342 20250509 132100 2800177375 8430 8425 8430 8420 97
343 20250509 132000 2799359785 8430 8430 8430 8420 1710
344 20250509 131900 2784944985 8430 8420 8430 8420 162
345 20250509 131800 2783579515 8430 8430 8430 8430 84
346 20250509 131700 2782871395 8430 8430 8430 8420 150
347 20250509 131600 2781607365 8430 8430 8430 8420 211
348 20250509 131500 2779828835 8420 8430 8430 8420 96
349 20250509 131400 2779019785 8430 8430 8430 8420 267
350 20250509 131300 2776769095 8425 8430 8430 8425 69
351 20250509 131200 2776187435 8430 8430 8430 8420 126
352 20250509 131100 2775125450 8420 8430 8430 8420 692
353 20250509 131000 2769291900 8430 8430 8430 8420 273
354 20250509 130900 2766990940 8430 8430 8430 8425 665
355 20250509 130800 2761385005 8430 8430 8430 8420 241
356 20250509 130700 2759353535 8430 8430 8430 8420 798
357 20250509 130600 2752626415 8430 8420 8430 8420 5034
358 20250509 130500 2710232620 8420 8415 8420 8410 223
359 20250509 130400 2708355080 8420 8420 8420 8415 117
360 20250509 130300 2707369945 8420 8415 8420 8410 92
361 20250509 130200 2706595910 8420 8420 8420 8415 68
362 20250509 130100 2706023355 8410 8415 8415 8410 39
363 20250509 130000 2705695265 8420 8420 8420 8410 70
364 20250509 125900 2705106265 8420 8430 8430 8410 335
365 20250509 125800 2702285585 8420 8430 8430 8420 75
366 20250509 125700 2701654025 8420 8420 8430 8420 1104
367 20250509 125600 2692357525 8430 8410 8440 8410 15560
368 20250509 125500 2561382520 8400 8410 8410 8400 3270
369 20250509 125400 2533882310 8410 8405 8410 8400 126
370 20250509 125300 2532822765 8410 8400 8410 8400 157
371 20250509 125200 2531502835 8410 8410 8410 8400 125
372 20250509 125100 2530451695 8405 8400 8410 8400 111
373 20250509 125000 2529518560 8410 8410 8410 8400 2525
374 20250509 124900 2508283490 8400 8410 8410 8400 567
375 20250509 124800 2503515050 8400 8400 8410 8400 78
376 20250509 124700 2502859600 8410 8410 8410 8400 987
377 20250509 124600 2494565780 8410 8400 8410 8400 1576
378 20250509 124500 2481325430 8410 8410 8410 8410 1299
379 20250509 124400 2470400840 8410 8410 8410 8400 249
380 20250509 124300 2468308840 8410 8410 8410 8400 174
381 20250509 124200 2466845660 8410 8390 8410 8390 12266
382 20250509 124100 2363780430 8410 8410 8410 8400 4651
383 20250509 124000 2324710130 8400 8400 8410 8400 183
384 20250509 123900 2323171480 8410 8410 8410 8400 28
385 20250509 123800 2322936190 8400 8410 8410 8400 1310
386 20250509 123700 2311919350 8410 8410 8410 8400 69
387 20250509 123600 2311339590 8410 8400 8410 8400 247
388 20250509 123500 2309262750 8400 8400 8410 8400 4245
389 20250509 123400 2273562880 8410 8400 8410 8400 35
390 20250509 123300 2273268730 8400 8410 8410 8400 926
391 20250509 123200 2265490060 8400 8410 8410 8400 658
392 20250509 123100 2259960890 8410 8410 8410 8400 93
393 20250509 123000 2259179130 8400 8410 8410 8400 41
394 20250509 122900 2258834480 8400 8400 8410 8400 562
395 20250509 122800 2254112490 8410 8410 8410 8400 1784
396 20250509 122700 2239122510 8410 8410 8420 8400 2566
397 20250509 122600 2217541960 8410 8410 8420 8410 128
398 20250509 122500 2216465020 8420 8430 8430 8410 4374
399 20250509 122400 2179637880 8420 8430 8430 8420 1668
400 20250509 122300 2165578710 8440 8440 8440 8430 2616
401 20250509 122200 2143522200 8430 8440 8440 8430 1399
402 20250509 122100 2131720360 8430 8430 8430 8430 324
403 20250509 122000 2128989040 8430 8420 8440 8420 4690
404 20250509 121900 2089450790 8420 8430 8440 8420 424
405 20250509 121800 2085876660 8440 8440 8440 8430 2211
406 20250509 121700 2067224240 8450 8440 8450 8430 4039
407 20250509 121600 2033131950 8440 8445 8450 8440 1750
408 20250509 121500 2018359895 8445 8440 8450 8440 91
409 20250509 121400 2017591625 8450 8450 8450 8430 3128
410 20250509 121300 1991188995 8450 8440 8450 8440 1586
411 20250509 121200 1977802625 8440 8440 8450 8440 21
412 20250509 121100 1977625225 8450 8440 8450 8440 122
413 20250509 121000 1976595035 8440 8440 8450 8440 87
414 20250509 120900 1975860565 8440 8450 8450 8440 827
415 20250509 120800 1968879585 8450 8450 8450 8440 147
416 20250509 120700 1967637595 8440 8450 8450 8440 6278
417 20250509 120600 1914613125 8450 8460 8460 8450 2925
418 20250509 120500 1889868315 8450 8460 8460 8450 36
419 20250509 120400 1889563775 8460 8460 8460 8450 101
420 20250509 120300 1888709835 8450 8455 8460 8450 207
421 20250509 120200 1886960105 8455 8460 8460 8450 98
422 20250509 120100 1886131565 8460 8470 8470 8450 1010
423 20250509 120000 1877585615 8470 8470 8480 8470 59
424 20250509 115900 1877085675 8450 8470 8480 8450 509
425 20250509 115800 1872778615 8460 8480 8480 8460 663
426 20250509 115700 1867165265 8480 8480 8490 8480 561
427 20250509 115600 1862407515 8480 8470 8490 8470 2072
428 20250509 115500 1844835085 8470 8470 8490 8470 72
429 20250509 115400 1844224895 8490 8490 8490 8470 1276
430 20250509 115300 1833402535 8480 8490 8490 8480 1995
431 20250509 115200 1816483825 8480 8480 8480 8470 1554
432 20250509 115100 1803306015 8480 8470 8480 8470 585
433 20250509 115000 1798350395 8470 8470 8470 8470 27
434 20250509 114900 1798121705 8480 8470 8480 8470 201
435 20250509 114800 1796417695 8470 8465 8480 8465 9245
436 20250509 114700 1718094380 8465 8470 8470 8460 23
437 20250509 114600 1717899785 8470 8460 8470 8460 240
438 20250509 114500 1715868825 8470 8470 8470 8470 5
439 20250509 114400 1715826475 8460 8460 8470 8460 120
440 20250509 114300 1714810855 8460 8470 8470 8460 1059
441 20250509 114200 1705851135 8460 8470 8470 8460 64
442 20250509 114100 1705309635 8480 8480 8480 8480 23
443 20250509 114000 1705114595 8470 8470 8470 8470 291
444 20250509 113900 1702649825 8480 8480 8480 8470 273
445 20250509 113800 1700336785 8480 8470 8480 8470 159
446 20250509 113700 1698989805 8480 8450 8480 8450 5126
447 20250509 113600 1655619165 8450 8460 8460 8450 43
448 20250509 113500 1655255395 8450 8460 8460 8450 88
449 20250509 113400 1654511465 8450 8460 8460 8450 22
450 20250509 113300 1654325355 8450 8450 8460 8440 618
451 20250509 113200 1649103175 8470 8460 8470 8460 2260
452 20250509 113100 1629982115 8470 8470 8470 8460 451
453 20250509 113000 1626166115 8470 8470 8480 8470 824
454 20250509 112900 1619186625 8480 8480 8480 8460 119
455 20250509 112800 1618178715 8480 8460 8480 8420 8656
456 20250509 112700 1545047965 8460 8450 8460 8450 229
457 20250509 112600 1543112705 8450 8450 8460 8450 286
458 20250509 112500 1540695665 8450 8460 8460 8450 162
459 20250509 112400 1539325205 8450 8460 8460 8450 134
460 20250509 112300 1538192305 8450 8460 8470 8450 434
461 20250509 112200 1534520475 8460 8480 8480 8460 244
462 20250509 112100 1532454175 8470 8470 8480 8470 1199
463 20250509 112000 1522298145 8480 8460 8480 8460 2067
464 20250509 111900 1504802515 8450 8450 8460 8450 6
465 20250509 111800 1504751785 8460 8450 8460 8450 127
466 20250509 111700 1503677955 8450 8460 8460 8450 68
467 20250509 111600 1503102795 8460 8460 8460 8450 2541
468 20250509 111500 1481629825 8450 8470 8470 8450 114
469 20250509 111400 1480665755 8470 8470 8470 8470 65
470 20250509 111300 1480115205 8450 8450 8460 8450 1660
471 20250509 111200 1466085875 8440 8450 8450 8440 105
472 20250509 111100 1465198675 8450 8440 8450 8440 77
473 20250509 111000 1464548575 8440 8460 8460 8440 77
474 20250509 110900 1463897725 8460 8450 8460 8450 286
475 20250509 110800 1461480975 8450 8460 8460 8450 322
476 20250509 110700 1458759815 8460 8460 8460 8450 2946
477 20250509 110600 1433841575 8460 8470 8470 8460 230
478 20250509 110500 1431894680 8470 8480 8480 8470 695
479 20250509 110400 1426007820 8470 8470 8470 8460 1033
480 20250509 110300 1417258630 8470 8470 8470 8460 1552
481 20250509 110200 1404113200 8470 8470 8470 8460 908
482 20250509 110100 1396425950 8480 8470 8480 8460 5623
483 20250509 110000 1348751890 8470 8470 8480 8460 5286
484 20250509 105900 1303979830 8460 8470 8480 8460 2871
485 20250509 105800 1279658900 8470 8460 8470 8450 2019
486 20250509 105700 1262579050 8460 8460 8460 8460 243
487 20250509 105600 1260523270 8460 8450 8460 8450 431
488 20250509 105500 1256877540 8460 8450 8460 8440 2186
489 20250509 105400 1238400990 8440 8430 8450 8430 1168
490 20250509 105300 1228540040 8430 8440 8440 8430 465
491 20250509 105200 1224615850 8440 8440 8440 8430 1689
492 20250509 105100 1210373320 8440 8450 8450 8440 674
493 20250509 105000 1204682200 8450 8450 8450 8430 2798
494 20250509 104900 1181054990 8450 8460 8460 8450 662
495 20250509 104800 1175455940 8460 8460 8460 8450 425
496 20250509 104700 1171860960 8450 8450 8460 8450 482
497 20250509 104600 1167784530 8450 8460 8460 8450 706
498 20250509 104500 1161812780 8460 8450 8460 8450 557
499 20250509 104400 1157100820 8460 8460 8460 8460 362
500 20250509 104300 1154038300 8460 8470 8470 8450 918
501 20250509 104200 1146269900 8460 8460 8470 8460 697
502 20250509 104100 1140372200 8460 8460 8460 8450 1632
503 20250509 104000 1126567000 8460 8460 8460 8450 525
504 20250509 103900 1122125670 8460 8470 8470 8450 672
505 20250509 103800 1116435960 8450 8470 8470 8450 656
506 20250509 103700 1110882860 8470 8460 8470 8460 614
507 20250509 103600 1105685820 8460 8470 8470 8450 2503
508 20250509 103500 1084506635 8470 8470 8470 8470 657
509 20250509 103400 1078941845 8470 8470 8480 8470 2737
510 20250509 103300 1055755955 8470 8450 8470 8450 11168
511 20250509 103200 961343265 8440 8450 8450 8440 580
512 20250509 103100 956444455 8450 8430 8450 8430 2287
513 20250509 103000 937142775 8430 8410 8430 8410 4120
514 20250509 102900 902485910 8410 8410 8410 8400 398
515 20250509 102800 899139250 8410 8410 8410 8400 514
516 20250509 102700 894817740 8410 8410 8410 8400 2811
517 20250509 102600 871181220 8410 8400 8410 8390 4611
518 20250509 102500 832448760 8400 8400 8400 8390 516
519 20250509 102400 828114810 8400 8400 8400 8400 257
520 20250509 102300 825956010 8400 8400 8400 8390 489
521 20250509 102200 821849235 8400 8400 8400 8390 1625
522 20250509 102100 808199815 8400 8400 8400 8390 546
523 20250509 102000 803613575 8400 8410 8410 8400 9433
524 20250509 101900 724373355 8410 8420 8420 8410 1097
525 20250509 101800 715146255 8420 8420 8420 8410 492
526 20250509 101700 711004145 8420 8410 8420 8410 1521
527 20250509 101600 698202335 8420 8420 8420 8410 499
528 20250509 101500 694001515 8420 8430 8430 8410 597
529 20250509 101400 688973725 8430 8430 8430 8430 386
530 20250509 101300 685719745 8420 8430 8430 8420 278
531 20250509 101200 683376575 8430 8430 8440 8420 1160
532 20250509 101100 673602455 8430 8430 8440 8410 1093
533 20250509 101000 664395435 8430 8430 8440 8410 1271
534 20250509 100900 653686935 8430 8450 8450 8420 1279
535 20250509 100800 642907275 8450 8450 8460 8420 1826
536 20250509 100700 627506335 8450 8450 8460 8450 421
537 20250509 100600 623947235 8455 8450 8460 8440 655
538 20250509 100500 618409430 8450 8460 8460 8440 474
539 20250509 100400 614404520 8450 8440 8460 8440 969
540 20250509 100300 606218290 8460 8450 8460 8440 2521
541 20250509 100200 584914960 8450 8440 8450 8440 2218
542 20250509 100100 566173385 8450 8440 8450 8440 1126
543 20250509 100000 556666655 8440 8440 8440 8430 486
544 20250509 095900 552565905 8440 8440 8440 8430 957
545 20250509 095800 544491825 8440 8430 8440 8430 42
546 20250509 095700 544137715 8435 8430 8440 8430 22
547 20250509 095600 543952150 8430 8420 8440 8420 1520
548 20250509 095500 531138470 8430 8420 8430 8420 56
549 20250509 095400 530666740 8430 8420 8430 8420 475
550 20250509 095300 526666880 8420 8420 8430 8420 531
551 20250509 095200 522195410 8430 8430 8430 8430 21
552 20250509 095100 522018380 8430 8440 8440 8430 231
553 20250509 095000 520069240 8440 8420 8440 8410 4893
554 20250509 094900 478843390 8420 8420 8420 8410 56
555 20250509 094800 478372370 8420 8410 8420 8400 1227
556 20250509 094700 468057485 8410 8410 8420 8410 826
557 20250509 094600 461110415 8420 8420 8420 8420 56
558 20250509 094500 460638895 8410 8420 8430 8410 676
559 20250509 094400 454947765 8430 8430 8430 8420 99
560 20250509 094300 454113985 8430 8430 8430 8420 518
561 20250509 094200 449752245 8420 8430 8430 8420 224
562 20250509 094100 447864305 8420 8420 8420 8420 20
563 20250509 094000 447695905 8420 8440 8440 8420 221
564 20250509 093900 445834195 8430 8440 8440 8430 1097
565 20250509 093800 436581025 8440 8430 8440 8430 561
566 20250509 093700 431848755 8440 8440 8440 8430 482
567 20250509 093600 427780735 8440 8450 8450 8430 590
568 20250509 093500 422805465 8450 8440 8450 8430 580
569 20250509 093400 417910135 8440 8430 8440 8420 1191
570 20250509 093300 407868615 8430 8420 8430 8420 20
571 20250509 093200 407700025 8430 8425 8440 8425 598
572 20250509 093100 402658240 8430 8420 8430 8420 924
573 20250509 093000 394877190 8420 8410 8420 8410 2354
574 20250509 092900 375075415 8410 8410 8410 8400 1558
575 20250509 092800 361977435 8410 8410 8420 8410 1680
576 20250509 092700 347848615 8420 8410 8420 8410 42
577 20250509 092600 347495355 8410 8415 8415 8410 200
578 20250509 092500 345813350 8420 8420 8420 8410 360
579 20250509 092400 342782520 8410 8430 8430 8410 1712
580 20250509 092300 328372210 8430 8420 8430 8420 942
581 20250509 092200 320439540 8430 8440 8440 8420 225
582 20250509 092100 318541950 8440 8440 8440 8440 531
583 20250509 092000 314060310 8450 8450 8450 8440 315
584 20250509 091900 311401550 8450 8445 8450 8440 1172
585 20250509 091800 301508160 8440 8450 8450 8440 332
586 20250509 091700 298705410 8440 8450 8450 8440 142
587 20250509 091600 297505710 8450 8430 8450 8420 4964
588 20250509 091500 255643200 8430 8440 8440 8430 1704
589 20250509 091400 241275930 8440 8450 8450 8430 503
590 20250509 091300 237029860 8450 8460 8460 8450 1221
591 20250509 091200 226710610 8460 8460 8460 8450 457
592 20250509 091100 222846945 8460 8450 8460 8440 1088
593 20250509 091000 213643575 8450 8440 8450 8440 516
594 20250509 090900 209286895 8440 8430 8440 8430 729
595 20250509 090800 203134265 8430 8430 8440 8425 1655
596 20250509 090700 189182520 8440 8440 8440 8440 293
597 20250509 090600 186709600 8430 8460 8460 8430 1783
598 20250509 090500 171651110 8460 8450 8470 8450 3056
599 20250509 090400 145811830 8440 8430 8450 8430 2707
600 20250509 090300 122975670 8430 8420 8430 8420 842
601 20250509 090200 115885810 8420 8420 8430 8420 1643
602 20250509 090100 102039300 8420 8440 8440 8410 2855
603 20250509 090000 78008800 8420 8440 8440 8390 9263