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

649
093370/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,194700,964359663,4260,4260,4260,4260,7945
20250509,194600,964359663,4260,4260,4260,4260,0
20250509,194500,964359663,4260,4260,4260,4260,0
20250509,194400,964359663,4260,4260,4260,4260,0
20250509,194300,964359663,4260,4260,4260,4260,0
20250509,194200,964359663,4260,4260,4260,4260,0
20250509,194100,964359663,4260,4260,4260,4260,0
20250509,194000,964359663,4260,4260,4260,4260,0
20250509,193900,964359663,4260,4260,4260,4260,0
20250509,193800,964359663,4260,4260,4260,4260,0
20250509,193700,964359663,4260,4260,4260,4260,0
20250509,193600,964359663,4260,4260,4260,4260,0
20250509,193500,964359663,4260,4260,4260,4260,0
20250509,193400,964359663,4260,4260,4260,4260,0
20250509,193300,964359663,4260,4260,4260,4260,0
20250509,193200,964359663,4260,4260,4260,4260,0
20250509,193100,964359663,4260,4260,4260,4260,0
20250509,193000,964359663,4260,4260,4260,4260,0
20250509,192900,964359663,4260,4260,4260,4260,0
20250509,192800,964359663,4260,4260,4260,4260,0
20250509,192700,964359663,4260,4260,4260,4260,0
20250509,192600,964359663,4260,4260,4260,4260,0
20250509,192500,964359663,4260,4260,4260,4260,0
20250509,192400,964359663,4260,4260,4260,4260,0
20250509,192300,964359663,4260,4260,4260,4260,0
20250509,192200,964359663,4260,4260,4260,4260,0
20250509,192100,964359663,4260,4260,4260,4260,0
20250509,192000,964359663,4260,4260,4260,4260,0
20250509,191900,964359663,4260,4260,4260,4260,0
20250509,191800,964359663,4260,4260,4260,4260,0
20250509,191700,964359663,4260,4260,4260,4260,7945
20250509,191600,964359663,4260,4260,4260,4260,0
20250509,191500,964359663,4260,4260,4260,4260,0
20250509,191400,964359663,4260,4260,4260,4260,0
20250509,191300,964359663,4260,4260,4260,4260,0
20250509,191200,964359663,4260,4260,4260,4260,0
20250509,191100,964359663,4260,4260,4260,4260,0
20250509,191000,964359663,4260,4260,4260,4260,0
20250509,190900,964359663,4260,4260,4260,4260,0
20250509,190800,964359663,4260,4260,4260,4260,0
20250509,190700,964359663,4260,4260,4260,4260,0
20250509,190600,964359663,4260,4260,4260,4260,0
20250509,190500,964359663,4260,4260,4260,4260,0
20250509,190400,964359663,4260,4260,4260,4260,0
20250509,190300,964359663,4260,4260,4260,4260,0
20250509,190200,964359663,4260,4260,4260,4260,0
20250509,190100,964359663,4260,4260,4260,4260,0
20250509,190000,964359663,4260,4260,4260,4260,0
20250509,185900,964359663,4260,4260,4260,4260,0
20250509,185800,964359663,4260,4260,4260,4260,0
20250509,185700,964359663,4260,4260,4260,4260,0
20250509,185600,964359663,4260,4260,4260,4260,0
20250509,185500,964359663,4260,4260,4260,4260,0
20250509,185400,964359663,4260,4260,4260,4260,0
20250509,185300,964359663,4260,4260,4260,4260,0
20250509,185200,964359663,4260,4260,4260,4260,0
20250509,185100,964359663,4260,4260,4260,4260,0
20250509,185000,964359663,4260,4260,4260,4260,0
20250509,184900,964359663,4260,4260,4260,4260,0
20250509,184800,964359663,4260,4260,4260,4260,0
20250509,184700,964359663,4260,4260,4260,4260,7945
20250509,184600,964359663,4260,4260,4260,4260,0
20250509,184500,964359663,4260,4260,4260,4260,0
20250509,184400,964359663,4260,4260,4260,4260,0
20250509,184300,964359663,4260,4260,4260,4260,0
20250509,184200,964359663,4260,4260,4260,4260,0
20250509,184100,964359663,4260,4260,4260,4260,0
20250509,184000,964359663,4260,4260,4260,4260,0
20250509,183900,964359663,4260,4260,4260,4260,0
20250509,183800,964359663,4260,4260,4260,4260,0
20250509,183700,964359663,4260,4260,4260,4260,0
20250509,183600,964359663,4260,4260,4260,4260,0
20250509,183500,964359663,4260,4260,4260,4260,0
20250509,183400,964359663,4260,4260,4260,4260,0
20250509,183300,964359663,4260,4260,4260,4260,0
20250509,183200,964359663,4260,4260,4260,4260,0
20250509,183100,964359663,4260,4260,4260,4260,0
20250509,183000,964359663,4260,4260,4260,4260,0
20250509,182900,964359663,4260,4260,4260,4260,0
20250509,182800,964359663,4260,4260,4260,4260,0
20250509,182700,964359663,4260,4260,4260,4260,0
20250509,182600,964359663,4260,4260,4260,4260,0
20250509,182500,964359663,4260,4260,4260,4260,0
20250509,182400,964359663,4260,4260,4260,4260,0
20250509,182300,964359663,4260,4260,4260,4260,0
20250509,182200,964359663,4260,4260,4260,4260,0
20250509,182100,964359663,4260,4260,4260,4260,0
20250509,182000,964359663,4260,4260,4260,4260,0
20250509,181900,964359663,4260,4260,4260,4260,0
20250509,181800,964359663,4260,4260,4260,4260,0
20250509,181700,964359663,4260,4260,4260,4260,7945
20250509,181600,964359663,4260,4260,4260,4260,0
20250509,181500,964359663,4260,4260,4260,4260,0
20250509,181400,964359663,4260,4260,4260,4260,0
20250509,181300,964359663,4260,4260,4260,4260,0
20250509,181200,964359663,4260,4260,4260,4260,0
20250509,181100,964359663,4260,4260,4260,4260,0
20250509,181000,964359663,4260,4260,4260,4260,0
20250509,180900,964359663,4260,4260,4260,4260,0
20250509,180800,964359663,4260,4260,4260,4260,0
20250509,180700,964359663,4260,4260,4260,4260,0
20250509,180600,964359663,4260,4260,4260,4260,0
20250509,180500,964359663,4260,4260,4260,4260,0
20250509,180400,964359663,4260,4260,4260,4260,0
20250509,180300,964359663,4260,4260,4260,4260,0
20250509,180200,964359663,4260,4260,4260,4260,0
20250509,180100,964359663,4260,4260,4260,4260,0
20250509,180000,964359663,4260,4260,4260,4260,0
20250509,175900,964359663,4260,4260,4260,4260,0
20250509,175800,964359663,4260,4260,4260,4260,0
20250509,175700,964359663,4260,4260,4260,4260,0
20250509,175600,964359663,4260,4260,4260,4260,0
20250509,175500,964359663,4260,4260,4260,4260,0
20250509,175400,964359663,4260,4260,4260,4260,0
20250509,175300,964359663,4260,4260,4260,4260,0
20250509,175200,964359663,4260,4260,4260,4260,0
20250509,175100,964359663,4260,4260,4260,4260,0
20250509,175000,964359663,4260,4260,4260,4260,0
20250509,174900,964359663,4260,4260,4260,4260,0
20250509,174800,964359663,4260,4260,4260,4260,0
20250509,174700,964359663,4260,4260,4260,4260,7945
20250509,174600,964359663,4260,4260,4260,4260,0
20250509,174500,964359663,4260,4260,4260,4260,0
20250509,174400,964359663,4260,4260,4260,4260,0
20250509,174300,964359663,4260,4260,4260,4260,0
20250509,174200,964359663,4260,4260,4260,4260,0
20250509,174100,964359663,4260,4260,4260,4260,0
20250509,174000,964359663,4260,4260,4260,4260,0
20250509,173900,964359663,4260,4260,4260,4260,0
20250509,173800,964359663,4260,4260,4260,4260,0
20250509,173700,964359663,4260,4260,4260,4260,0
20250509,173600,964359663,4260,4260,4260,4260,0
20250509,173500,964359663,4260,4260,4260,4260,0
20250509,173400,964359663,4260,4260,4260,4260,0
20250509,173300,964359663,4260,4260,4260,4260,0
20250509,173200,964359663,4260,4260,4260,4260,0
20250509,173100,964359663,4260,4260,4260,4260,0
20250509,173000,964359663,4260,4260,4260,4260,0
20250509,172900,964359663,4260,4260,4260,4260,0
20250509,172800,964359663,4260,4260,4260,4260,0
20250509,172700,964359663,4260,4260,4260,4260,0
20250509,172600,964359663,4260,4260,4260,4260,0
20250509,172500,964359663,4260,4260,4260,4260,0
20250509,172400,964359663,4260,4260,4260,4260,0
20250509,172300,964359663,4260,4260,4260,4260,0
20250509,172200,964359663,4260,4260,4260,4260,0
20250509,172100,964359663,4260,4260,4260,4260,0
20250509,172000,964359663,4260,4260,4260,4260,0
20250509,171900,964359663,4260,4260,4260,4260,0
20250509,171800,964359663,4260,4260,4260,4260,0
20250509,171700,964359663,4260,4260,4260,4260,7945
20250509,171600,964359663,4260,4260,4260,4260,0
20250509,171500,964359663,4260,4260,4260,4260,0
20250509,171400,964359663,4260,4260,4260,4260,0
20250509,171300,964359663,4260,4260,4260,4260,0
20250509,171200,964359663,4260,4260,4260,4260,0
20250509,171100,964359663,4260,4260,4260,4260,0
20250509,171000,964359663,4260,4260,4260,4260,0
20250509,170900,964359663,4260,4260,4260,4260,0
20250509,170800,964359663,4260,4260,4260,4260,0
20250509,170700,964359663,4260,4260,4260,4260,0
20250509,170600,964359663,4260,4260,4260,4260,0
20250509,170500,964359663,4260,4260,4260,4260,0
20250509,170400,964359663,4260,4260,4260,4260,0
20250509,170300,964359663,4260,4260,4260,4260,0
20250509,170200,964359663,4260,4260,4260,4260,0
20250509,170100,964359663,4260,4260,4260,4260,0
20250509,170000,964359663,4260,4260,4260,4260,0
20250509,165900,964359663,4260,4260,4260,4260,0
20250509,165800,964359663,4260,4260,4260,4260,0
20250509,165700,964359663,4260,4260,4260,4260,0
20250509,165600,964359663,4260,4260,4260,4260,0
20250509,165500,964359663,4260,4260,4260,4260,0
20250509,165400,964359663,4260,4260,4260,4260,0
20250509,165300,964359663,4260,4260,4260,4260,0
20250509,165200,964359663,4260,4260,4260,4260,0
20250509,165100,964359663,4260,4260,4260,4260,0
20250509,165000,964359663,4260,4260,4260,4260,0
20250509,164900,964359663,4260,4260,4260,4260,0
20250509,164800,964359663,4260,4260,4260,4260,0
20250509,164700,964359663,4260,4260,4260,4260,7945
20250509,164600,964359663,4260,4260,4260,4260,0
20250509,164500,964359663,4260,4260,4260,4260,0
20250509,164400,964359663,4260,4260,4260,4260,0
20250509,164300,964359663,4260,4260,4260,4260,0
20250509,164200,964359663,4260,4260,4260,4260,0
20250509,164100,964359663,4260,4260,4260,4260,0
20250509,164000,964359663,4260,4260,4260,4260,0
20250509,163900,964359663,4260,4260,4260,4260,0
20250509,163800,964359663,4260,4260,4260,4260,0
20250509,163700,964359663,4260,4260,4260,4260,0
20250509,163600,964359663,4260,4260,4260,4260,0
20250509,163500,964359663,4260,4260,4260,4260,0
20250509,163400,964359663,4260,4260,4260,4260,0
20250509,163300,964359663,4260,4260,4260,4260,0
20250509,163200,964359663,4260,4260,4260,4260,0
20250509,163100,964359663,4260,4260,4260,4260,0
20250509,163000,964359663,4260,4260,4260,4260,0
20250509,162900,964359663,4260,4260,4260,4260,0
20250509,162800,964359663,4260,4260,4260,4260,0
20250509,162700,964359663,4260,4260,4260,4260,0
20250509,162600,964359663,4260,4260,4260,4260,0
20250509,162500,964359663,4260,4260,4260,4260,0
20250509,162400,964359663,4260,4260,4260,4260,0
20250509,162300,964359663,4260,4260,4260,4260,0
20250509,162200,964359663,4260,4260,4260,4260,0
20250509,162100,964359663,4260,4260,4260,4260,0
20250509,162000,964359663,4260,4260,4260,4260,0
20250509,161900,964359663,4260,4260,4260,4260,0
20250509,161800,964359663,4260,4260,4260,4260,0
20250509,161700,964359663,4260,4260,4260,4260,7945
20250509,161600,964359663,4260,4260,4260,4260,0
20250509,161500,964359663,4260,4260,4260,4260,0
20250509,161400,964359663,4260,4260,4260,4260,0
20250509,161300,964359663,4260,4260,4260,4260,0
20250509,161200,964359663,4260,4260,4260,4260,0
20250509,161100,964359663,4260,4260,4260,4260,0
20250509,161000,964359663,4260,4260,4260,4260,0
20250509,160900,964359663,4260,4260,4260,4260,0
20250509,160800,964359663,4260,4260,4260,4260,0
20250509,160700,964359663,4260,4260,4260,4260,0
20250509,160600,964359663,4260,4260,4260,4260,0
20250509,160500,964359663,4260,4260,4260,4260,0
20250509,160400,964359663,4260,4260,4260,4260,0
20250509,160300,964359663,4260,4260,4260,4260,0
20250509,160200,964359663,4260,4260,4260,4260,0
20250509,160100,964359663,4260,4260,4260,4260,0
20250509,160000,964359663,4260,4260,4260,4260,0
20250509,155900,964359663,4260,4260,4260,4260,0
20250509,155800,964359663,4260,4260,4260,4260,0
20250509,155700,964359663,4260,4260,4260,4260,0
20250509,155600,964359663,4260,4260,4260,4260,0
20250509,155500,964359663,4260,4260,4260,4260,0
20250509,155400,964359663,4260,4260,4260,4260,0
20250509,155300,964359663,4260,4260,4260,4260,0
20250509,155200,964359663,4260,4260,4260,4260,0
20250509,155100,964359663,4260,4260,4260,4260,0
20250509,155000,964359663,4260,4260,4260,4260,0
20250509,154900,964359663,4260,4260,4260,4260,0
20250509,154800,964359663,4260,4260,4260,4260,0
20250509,154700,964359663,4260,4260,4260,4260,7945
20250509,154600,964359663,4260,4260,4260,4260,0
20250509,154500,964359663,4260,4260,4260,4260,0
20250509,154400,964359663,4260,4260,4260,4260,0
20250509,154300,964359663,4260,4260,4260,4260,0
20250509,154200,964359663,4260,4260,4260,4260,0
20250509,154100,964359663,4260,4260,4260,4260,0
20250509,154000,964359663,4260,4260,4260,4260,0
20250509,153900,964359663,4260,4260,4260,4260,0
20250509,153800,964359663,4260,4260,4260,4260,0
20250509,153700,964359663,4260,4260,4260,4260,0
20250509,153600,964359663,4260,4260,4260,4260,0
20250509,153500,964359663,4260,4260,4260,4260,0
20250509,153400,964359663,4260,4260,4260,4260,0
20250509,153300,964359663,4260,4260,4260,4260,0
20250509,153200,964359663,4260,4260,4260,4260,0
20250509,153100,964359663,4260,4260,4260,4260,0
20250509,153000,964359663,4260,4260,4260,4260,7945
20250509,152900,930513963,4285,4285,4285,4285,0
20250509,152800,930513963,4285,4285,4285,4285,0
20250509,152700,930513963,4285,4285,4285,4285,0
20250509,152600,930513963,4285,4285,4285,4285,0
20250509,152500,930513963,4285,4285,4285,4285,0
20250509,152400,930513963,4285,4285,4285,4285,0
20250509,152300,930513963,4285,4285,4285,4285,0
20250509,152200,930513963,4285,4285,4285,4285,0
20250509,152100,930513963,4285,4285,4285,4285,0
20250509,152000,930513963,4285,4285,4285,4285,0
20250509,151900,930513963,4285,4280,4290,4260,569
20250509,151800,928078423,4270,4265,4270,4260,1409
20250509,151700,922070668,4265,4265,4265,4265,483
20250509,151600,920010673,4265,4260,4265,4260,443
20250509,151500,918121648,4265,4260,4265,4260,367
20250509,151400,916557718,4262,4262,4262,4260,447
20250509,151300,914653254,4262,4262,4262,4262,143
20250509,151200,914043788,4262,4262,4262,4260,163
20250509,151100,913349084,4262,4265,4265,4260,296
20250509,151000,912087680,4265,4260,4265,4260,249
20250509,150900,911026840,4265,4262,4265,4260,728
20250509,150800,907923115,4265,4260,4265,4260,490
20250509,150700,905835677,4262,4260,4265,4260,13
20250509,150600,905780265,4265,4262,4265,4260,113
20250509,150500,905298422,4262,4265,4265,4260,947
20250509,150400,901264045,4265,4270,4270,4265,648
20250509,150300,898500000,4270,4265,4270,4265,4
20250509,150200,898482925,4270,4275,4275,4265,417
20250509,150100,896702625,4275,4265,4275,4265,1248
20250509,150000,891373454,4267,4265,4275,4265,1569
20250509,145900,884673870,4270,4262,4270,4262,397
20250509,145800,882979711,4265,4265,4265,4265,11
20250509,145700,882932796,4265,4265,4270,4265,424
20250509,145600,881124431,4265,4262,4265,4260,1335
20250509,145500,875433031,4262,4262,4262,4262,5
20250509,145400,875411721,4265,4262,4265,4262,60
20250509,145300,875155866,4265,4262,4265,4262,232
20250509,145200,874166431,4265,4257,4265,4257,111
20250509,145100,873693580,4257,4260,4260,4257,279
20250509,145000,872505046,4260,4260,4260,4257,247
20250509,144900,871452871,4260,4260,4260,4257,418
20250509,144800,869672236,4260,4260,4260,4257,109
20250509,144700,869207941,4260,4260,4260,4257,2078
20250509,144600,860355706,4260,4255,4260,4255,390
20250509,144500,858694641,4260,4262,4265,4260,700
20250509,144400,855711786,4265,4257,4265,4257,430
20250509,144300,853879961,4260,4262,4265,4260,508
20250509,144200,851713441,4265,4260,4265,4260,149
20250509,144100,851078151,4265,4265,4265,4265,1002
20250509,144000,846804621,4260,4262,4265,4255,6329
20250509,143900,819843168,4260,4262,4262,4260,7
20250509,143800,819813336,4265,4262,4265,4260,467
20250509,143700,817823115,4260,4262,4262,4260,367
20250509,143600,816259671,4265,4262,4265,4262,91
20250509,143500,815871601,4265,4260,4265,4260,1420
20250509,143400,809819896,4262,4265,4265,4262,132
20250509,143300,809256931,4265,4262,4265,4262,436
20250509,143200,807397472,4262,4265,4265,4262,254
20250509,143100,806314171,4265,4265,4265,4262,751
20250509,143000,803111201,4265,4265,4265,4260,248
20250509,142900,802053631,4265,4265,4265,4260,1191
20250509,142800,796974071,4265,4265,4265,4265,68
20250509,142700,796684051,4265,4270,4270,4265,9480
20250509,142600,756221860,4275,4275,4275,4275,10
20250509,142500,756179110,4275,4272,4275,4270,1120
20250509,142400,751396197,4272,4272,4275,4272,18
20250509,142300,751319295,4275,4275,4275,4275,0
20250509,142200,751319295,4275,4270,4275,4265,2476
20250509,142100,740746120,4275,4272,4275,4270,3030
20250509,142000,727806488,4272,4272,4272,4270,13
20250509,141900,727750970,4275,4272,4275,4270,165
20250509,141800,727045645,4275,4275,4280,4270,2074
20250509,141700,718180315,4277,4277,4277,4277,121
20250509,141600,717662798,4277,4277,4277,4277,0
20250509,141500,717662798,4277,4277,4277,4277,0
20250509,141400,717662798,4277,4275,4280,4275,133
20250509,141300,717093756,4280,4280,4280,4280,55
20250509,141200,716858356,4280,4275,4280,4275,213
20250509,141100,715946946,4275,4280,4280,4275,756
20250509,141000,712714771,4280,4277,4280,4275,171
20250509,140900,711983231,4280,4277,4280,4275,57
20250509,140800,711739318,4277,4275,4280,4270,5738
20250509,140700,687231776,4275,4272,4275,4272,102
20250509,140600,686795777,4272,4272,4272,4272,18
20250509,140500,686718881,4272,4272,4275,4272,65
20250509,140400,686441081,4275,4275,4275,4275,111
20250509,140300,685966556,4280,4275,4280,4270,2033
20250509,140200,677279562,4280,4280,4280,4280,0
20250509,140100,677279562,4280,4280,4280,4280,1
20250509,140000,677275282,4280,4280,4280,4280,10
20250509,135900,677232482,4280,4280,4280,4280,1
20250509,135800,677228202,4280,4280,4280,4280,20
20250509,135700,677142602,4280,4280,4280,4280,6
20250509,135600,677116922,4285,4277,4285,4277,2963
20250509,135500,664432647,4275,4275,4275,4275,31
20250509,135400,664300122,4275,4275,4275,4275,0
20250509,135300,664300122,4275,4275,4275,4275,188
20250509,135200,663496422,4280,4275,4280,4275,1847
20250509,135100,655591482,4275,4275,4275,4275,1
20250509,135000,655587207,4280,4275,4280,4275,2768
20250509,134900,643748852,4280,4277,4280,4275,85
20250509,134800,643385256,4275,4277,4277,4275,19
20250509,134700,643304011,4275,4275,4275,4275,0
20250509,134600,643304011,4275,4275,4275,4275,4
20250509,134500,643286911,4277,4275,4277,4275,4
20250509,134400,643269807,4280,4275,4280,4275,223
20250509,134300,642316297,4280,4277,4280,4277,56
20250509,134200,642076734,4277,4277,4277,4277,22
20250509,134100,641982640,4277,4277,4277,4277,1
20250509,134000,641978363,4275,4277,4277,4275,22
20250509,133900,641884297,4277,4277,4277,4277,4
20250509,133800,641867189,4277,4277,4277,4277,1
20250509,133700,641862912,4280,4277,4280,4277,33
20250509,133600,641721717,4275,4275,4280,4275,151
20250509,133500,641076089,4277,4277,4277,4277,1
20250509,133400,641071812,4275,4277,4277,4275,45
20250509,133300,640879407,4280,4280,4280,4280,10
20250509,133200,640836607,4275,4275,4280,4275,150
20250509,133100,640195212,4275,4280,4282,4275,1283
20250509,133000,634708947,4282,4282,4282,4282,1
20250509,132900,634704665,4282,4280,4282,4280,116
20250509,132800,634208181,4282,4282,4282,4282,0
20250509,132700,634208181,4282,4280,4285,4280,85
20250509,132600,633844327,4285,4280,4285,4280,137
20250509,132500,633257867,4285,4280,4285,4280,78
20250509,132400,632923979,4282,4282,4282,4282,1
20250509,132300,632919697,4285,4282,4285,4282,129
20250509,132200,632366977,4285,4280,4285,4280,64
20250509,132100,632092941,4282,4280,4282,4280,42
20250509,132000,631913157,4285,4277,4285,4277,637
20250509,131900,629185932,4280,4280,4280,4280,134
20250509,131800,628612412,4280,4277,4280,4277,157
20250509,131700,627940542,4280,4280,4280,4280,1
20250509,131600,627936262,4280,4280,4280,4275,2341
20250509,131500,617925297,4277,4275,4280,4275,47
20250509,131400,617724232,4280,4280,4280,4280,0
20250509,131300,617724232,4280,4280,4280,4277,71
20250509,131200,617420397,4280,4277,4280,4277,251
20250509,131100,616346672,4275,4275,4275,4275,0
20250509,131000,616346672,4275,4277,4277,4275,67
20250509,130900,616060119,4275,4277,4277,4275,3
20250509,130800,616047292,4275,4277,4277,4275,30
20250509,130700,615919040,4275,4275,4275,4275,0
20250509,130600,615919040,4275,4277,4277,4275,31
20250509,130500,615786513,4275,4275,4277,4275,2885
20250509,130400,603453134,4277,4277,4277,4277,0
20250509,130300,603453134,4277,4277,4277,4277,0
20250509,130200,603453134,4277,4277,4277,4277,16
20250509,130100,603384702,4277,4277,4277,4277,0
20250509,130000,603384702,4277,4277,4277,4277,0
20250509,125900,603384702,4277,4277,4277,4277,1
20250509,125800,603380425,4277,4277,4277,4277,11
20250509,125700,603333378,4275,4275,4275,4275,0
20250509,125600,603333378,4275,4275,4275,4275,0
20250509,125500,603333378,4275,4275,4275,4275,1
20250509,125400,603329103,4280,4280,4280,4280,3
20250509,125300,603316263,4275,4275,4275,4275,80
20250509,125200,602974263,4280,4280,4280,4280,662
20250509,125100,600140903,4280,4285,4285,4280,118
20250509,125000,599635858,4285,4280,4285,4280,36
20250509,124900,599481653,4285,4280,4285,4280,22
20250509,124800,599387458,4280,4282,4282,4280,30
20250509,124700,599259002,4282,4282,4282,4282,2
20250509,124600,599250438,4285,4277,4285,4277,405
20250509,124500,597516903,4280,4277,4280,4277,166
20250509,124400,596806438,4277,4280,4280,4277,400
20250509,124300,595094468,4280,4280,4280,4277,241
20250509,124200,594063033,4280,4277,4280,4277,50
20250509,124100,593849078,4280,4277,4280,4277,168
20250509,124000,593130122,4280,4282,4282,4280,72
20250509,123900,592821958,4285,4277,4285,4277,1559
20250509,123800,586149214,4277,4277,4277,4277,27
20250509,123700,586033735,4277,4277,4277,4277,10
20250509,123600,585990965,4277,4277,4277,4277,1
20250509,123500,585986688,4280,4280,4280,4277,181
20250509,123400,585212053,4285,4285,4285,4285,7
20250509,123300,585182058,4285,4280,4285,4280,2771
20250509,123200,573321598,4280,4280,4280,4280,0
20250509,123100,573321598,4280,4280,4280,4280,2945
20250509,123000,560716998,4280,4280,4280,4280,0
20250509,122900,560716998,4280,4285,4285,4280,33
20250509,122800,560575603,4285,4285,4285,4285,347
20250509,122700,559088708,4285,4285,4285,4285,44
20250509,122600,558900168,4285,4285,4285,4285,0
20250509,122500,558900168,4285,4285,4285,4285,23
20250509,122400,558801613,4285,4285,4285,4280,437
20250509,122300,556930918,4285,4280,4285,4280,602
20250509,122200,554353933,4285,4285,4285,4285,1
20250509,122100,554349648,4285,4285,4285,4285,0
20250509,122000,554349648,4285,4285,4285,4285,173
20250509,121900,553608343,4280,4280,4285,4280,30
20250509,121800,553479858,4285,4285,4285,4285,2
20250509,121700,553471288,4285,4285,4285,4285,37
20250509,121600,553312743,4285,4285,4285,4280,185
20250509,121500,552520038,4285,4285,4285,4285,5
20250509,121400,552498613,4285,4285,4285,4280,44
20250509,121300,552310083,4285,4285,4285,4280,9
20250509,121200,552271528,4280,4280,4280,4280,2
20250509,121100,552262968,4285,4280,4285,4280,4
20250509,121000,552245843,4285,4285,4285,4285,0
20250509,120900,552245843,4285,4282,4285,4280,4
20250509,120800,552228716,4285,4285,4285,4280,43
20250509,120700,552044496,4285,4285,4285,4285,1
20250509,120600,552040211,4285,4285,4285,4280,4
20250509,120500,552023081,4285,4280,4285,4280,3
20250509,120400,552010236,4280,4285,4285,4280,39
20250509,120300,551843131,4285,4285,4285,4285,0
20250509,120200,551843131,4285,4280,4285,4280,2
20250509,120100,551834566,4285,4285,4285,4285,0
20250509,120000,551834566,4285,4280,4285,4280,65
20250509,115900,551556136,4285,4285,4285,4280,66
20250509,115800,551273336,4285,4285,4285,4285,50
20250509,115700,551059086,4285,4285,4285,4285,3
20250509,115600,551046231,4285,4285,4285,4285,3
20250509,115500,551033376,4285,4280,4285,4280,4
20250509,115400,551016241,4285,4285,4285,4285,0
20250509,115300,551016241,4285,4285,4285,4285,12
20250509,115200,550964821,4285,4285,4285,4285,1
20250509,115100,550960536,4285,4285,4285,4285,0
20250509,115000,550960536,4285,4285,4285,4280,40
20250509,114900,550789316,4280,4280,4285,4280,2124
20250509,114800,541697711,4280,4280,4280,4280,3
20250509,114700,541684871,4275,4275,4275,4275,15
20250509,114600,541620746,4280,4275,4280,4275,1292
20250509,114500,536095986,4280,4280,4280,4280,1
20250509,114400,536091706,4280,4282,4282,4280,328
20250509,114300,534687832,4282,4285,4285,4282,35
20250509,114200,534537956,4285,4280,4285,4280,349
20250509,114100,533044141,4280,4280,4280,4280,65
20250509,114000,532765941,4280,4280,4280,4280,3
20250509,113900,532753101,4280,4280,4280,4275,485
20250509,113800,530677316,4280,4280,4280,4280,734
20250509,113700,527535796,4285,4285,4285,4285,0
20250509,113600,527535796,4285,4285,4285,4285,0
20250509,113500,527535796,4285,4285,4285,4285,2
20250509,113400,527527226,4285,4280,4285,4280,189
20250509,113300,526718301,4280,4285,4285,4275,2046
20250509,113200,517966841,4285,4285,4285,4285,20
20250509,113100,517881141,4285,4285,4285,4285,1
20250509,113000,517876856,4285,4285,4285,4285,0
20250509,112900,517876856,4285,4285,4285,4285,1659
20250509,112800,510768041,4290,4290,4290,4290,1
20250509,112700,510763751,4285,4285,4290,4285,525
20250509,112600,508514116,4290,4280,4290,4280,692
20250509,112500,505548856,4285,4285,4285,4285,420
20250509,112400,503749156,4285,4285,4285,4285,15
20250509,112300,503684881,4285,4285,4285,4285,12
20250509,112200,503633461,4285,4280,4285,4280,52
20250509,112100,503410711,4280,4285,4285,4280,50
20250509,112000,503196516,4285,4285,4285,4285,1
20250509,111900,503192231,4285,4285,4285,4285,0
20250509,111800,503192231,4285,4285,4285,4285,0
20250509,111700,503192231,4285,4285,4285,4285,0
20250509,111600,503192231,4285,4285,4285,4285,106
20250509,111500,502738021,4280,4280,4280,4280,43
20250509,111400,502553981,4290,4280,4290,4280,93
20250509,111300,502155841,4290,4290,4290,4290,2
20250509,111200,502147261,4280,4280,4280,4280,20
20250509,111100,502061661,4290,4275,4290,4275,10
20250509,111000,502018881,4280,4280,4280,4280,188
20250509,110900,501214241,4280,4280,4280,4280,1
20250509,110800,501209961,4280,4280,4285,4280,193
20250509,110700,500383481,4280,4280,4280,4280,3
20250509,110600,500370641,4285,4285,4285,4285,497
20250509,110500,498240996,4280,4280,4280,4280,2
20250509,110400,498232436,4280,4280,4280,4280,285
20250509,110300,497012636,4280,4280,4280,4280,165
20250509,110200,496306436,4280,4280,4280,4280,91
20250509,110100,495916956,4280,4280,4280,4280,156
20250509,110000,495249276,4280,4280,4280,4280,2305
20250509,105900,485383876,4285,4285,4285,4285,101
20250509,105800,484951091,4290,4285,4290,4280,164
20250509,105700,484248976,4290,4290,4290,4285,33
20250509,105600,484107556,4285,4285,4285,4285,49
20250509,105500,483897591,4280,4285,4285,4280,253
20250509,105400,482813491,4285,4285,4285,4285,199
20250509,105300,481960776,4285,4285,4285,4285,332
20250509,105200,480538156,4285,4285,4285,4285,0
20250509,105100,480538156,4285,4280,4285,4280,392
20250509,105000,478860386,4285,4285,4285,4285,8
20250509,104900,478826106,4280,4280,4285,4275,662
20250509,104800,475992371,4275,4280,4285,4275,1066
20250509,104700,471429886,4280,4280,4285,4275,1105
20250509,104600,466700496,4285,4280,4285,4280,95
20250509,104500,466293446,4285,4285,4285,4285,163
20250509,104400,465594991,4290,4285,4290,4285,176
20250509,104300,464840826,4285,4290,4290,4285,118
20250509,104200,464334901,4290,4285,4290,4285,760
20250509,104100,461074651,4290,4290,4290,4290,0
20250509,104000,461074651,4290,4285,4290,4285,31
20250509,103900,460941811,4285,4285,4285,4285,77
20250509,103800,460611866,4285,4290,4290,4285,210
20250509,103700,459712006,4290,4290,4290,4290,1
20250509,103600,459707716,4285,4285,4285,4285,148
20250509,103500,459073536,4285,4285,4285,4285,41
20250509,103400,458897851,4285,4285,4285,4285,27
20250509,103300,458782156,4285,4285,4285,4285,103
20250509,103200,458340801,4290,4290,4290,4285,330
20250509,103100,456926721,4290,4285,4290,4285,403
20250509,103000,455198916,4285,4285,4285,4285,12
20250509,102900,455147496,4285,4285,4285,4280,37
20250509,102800,454988966,4290,4290,4290,4290,36
20250509,102700,454834526,4285,4285,4285,4285,282
20250509,102600,453626156,4285,4275,4285,4275,1482
20250509,102500,447283061,4280,4275,4280,4275,10
20250509,102400,447240271,4280,4280,4280,4280,2
20250509,102300,447231711,4280,4275,4280,4275,205
20250509,102200,446355296,4275,4275,4275,4275,72
20250509,102100,446047496,4275,4275,4280,4275,212
20250509,102000,445141191,4280,4275,4280,4275,198
20250509,101900,444294116,4280,4275,4280,4275,209
20250509,101800,443400206,4270,4275,4275,4270,1035
20250509,101700,438980371,4275,4275,4275,4275,267
20250509,101600,437838946,4275,4275,4275,4275,18
20250509,101500,437761996,4275,4275,4275,4270,19
20250509,101400,437680776,4280,4275,4280,4275,293
20250509,101300,436428056,4275,4275,4275,4275,631
20250509,101200,433730531,4275,4275,4275,4275,1142
20250509,101100,428848481,4270,4275,4275,4265,2892
20250509,101000,416496931,4275,4275,4280,4275,210
20250509,100900,415599176,4275,4275,4280,4275,554
20250509,100800,413229901,4275,4280,4280,4275,68
20250509,100700,412939016,4280,4275,4280,4275,127
20250509,100600,412395991,4275,4275,4275,4275,0
20250509,100500,412395991,4275,4275,4275,4270,1525
20250509,100400,405882016,4280,4280,4280,4280,72
20250509,100300,405573856,4275,4275,4275,4275,30
20250509,100200,405445606,4280,4275,4280,4275,487
20250509,100100,403363621,4280,4275,4280,4275,5
20250509,100000,403342231,4280,4275,4280,4275,41
20250509,095900,403166901,4280,4280,4280,4280,0
20250509,095800,403166901,4280,4280,4280,4280,5
20250509,095700,403145501,4275,4280,4280,4275,31
20250509,095600,403012971,4280,4275,4280,4275,36
20250509,095500,402859041,4280,4280,4280,4280,1
20250509,095400,402854761,4280,4275,4280,4270,340
20250509,095300,401399901,4280,4280,4280,4270,494
20250509,095200,399288326,4280,4280,4280,4275,100
20250509,095100,398860576,4280,4280,4280,4275,496
20250509,095000,396740166,4275,4275,4280,4275,43
20250509,094900,396556316,4280,4280,4280,4280,0
20250509,094800,396556316,4280,4275,4280,4275,55
20250509,094700,396321136,4275,4275,4275,4270,782
20250509,094600,392979936,4275,4280,4280,4275,108
20250509,094500,392517981,4280,4280,4280,4275,478
20250509,094400,390474011,4280,4275,4280,4275,23
20250509,094300,390375671,4280,4270,4280,4270,235
20250509,094200,389370971,4275,4275,4275,4275,873
20250509,094100,385638896,4270,4270,4275,4260,2686
20250509,094000,374193536,4275,4270,4275,4260,4537
20250509,093900,354835736,4270,4275,4275,4265,6041
20250509,093800,329034216,4275,4275,4275,4270,132
20250509,093700,328470141,4275,4270,4275,4270,698
20250509,093600,325489621,4270,4270,4275,4270,511
20250509,093500,323307316,4270,4270,4275,4270,260
20250509,093400,322197071,4270,4280,4280,4270,3021
20250509,093300,309290636,4280,4280,4280,4280,76
20250509,093200,308965356,4275,4290,4290,4275,852
20250509,093100,305321001,4280,4290,4290,4280,42
20250509,093000,305141121,4290,4290,4290,4280,190
20250509,092900,304326746,4285,4275,4285,4270,8344
20250509,092800,268663421,4270,4280,4290,4270,1008
20250509,092700,264352666,4285,4295,4295,4275,1456
20250509,092600,258127481,4280,4295,4295,4275,2838
20250509,092500,245975811,4295,4290,4295,4280,1767
20250509,092400,238407696,4295,4290,4300,4275,2749
20250509,092300,226623081,4290,4300,4305,4285,659
20250509,092200,223796276,4305,4305,4305,4270,1631
20250509,092100,216814326,4305,4300,4305,4275,3783
20250509,092000,200577881,4300,4310,4310,4295,7973
20250509,091900,166273301,4310,4320,4320,4310,2129
20250509,091800,157092956,4330,4315,4330,4315,552
20250509,091700,154709420,4315,4305,4315,4305,682
20250509,091600,151772290,4305,4310,4310,4300,2884
20250509,091500,139355225,4310,4310,4315,4310,1252
20250509,091400,133958430,4315,4320,4320,4305,1123
20250509,091300,129116440,4320,4320,4330,4310,8854
20250509,091200,90908035,4320,4320,4330,4320,2011
20250509,091100,82220125,4320,4330,4330,4320,1149
20250509,091000,77246610,4330,4330,4335,4325,1912
20250509,090900,68972935,4330,4330,4335,4330,777
20250509,090800,65608205,4330,4350,4350,4325,1821
20250509,090700,57716910,4350,4350,4350,4345,834
20250509,090600,54089095,4350,4355,4360,4345,850
20250509,090500,50394090,4355,4355,4355,4350,579
20250509,090400,47875095,4355,4355,4355,4350,322
20250509,090300,46472835,4355,4350,4355,4340,892
20250509,090200,42596510,4340,4345,4350,4340,500
20250509,090100,40425475,4350,4355,4360,4350,3456
20250509,090000,25386890,4360,4370,4385,4355,5811
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 194700 964359663 4260 4260 4260 4260 7945
3 20250509 194600 964359663 4260 4260 4260 4260 0
4 20250509 194500 964359663 4260 4260 4260 4260 0
5 20250509 194400 964359663 4260 4260 4260 4260 0
6 20250509 194300 964359663 4260 4260 4260 4260 0
7 20250509 194200 964359663 4260 4260 4260 4260 0
8 20250509 194100 964359663 4260 4260 4260 4260 0
9 20250509 194000 964359663 4260 4260 4260 4260 0
10 20250509 193900 964359663 4260 4260 4260 4260 0
11 20250509 193800 964359663 4260 4260 4260 4260 0
12 20250509 193700 964359663 4260 4260 4260 4260 0
13 20250509 193600 964359663 4260 4260 4260 4260 0
14 20250509 193500 964359663 4260 4260 4260 4260 0
15 20250509 193400 964359663 4260 4260 4260 4260 0
16 20250509 193300 964359663 4260 4260 4260 4260 0
17 20250509 193200 964359663 4260 4260 4260 4260 0
18 20250509 193100 964359663 4260 4260 4260 4260 0
19 20250509 193000 964359663 4260 4260 4260 4260 0
20 20250509 192900 964359663 4260 4260 4260 4260 0
21 20250509 192800 964359663 4260 4260 4260 4260 0
22 20250509 192700 964359663 4260 4260 4260 4260 0
23 20250509 192600 964359663 4260 4260 4260 4260 0
24 20250509 192500 964359663 4260 4260 4260 4260 0
25 20250509 192400 964359663 4260 4260 4260 4260 0
26 20250509 192300 964359663 4260 4260 4260 4260 0
27 20250509 192200 964359663 4260 4260 4260 4260 0
28 20250509 192100 964359663 4260 4260 4260 4260 0
29 20250509 192000 964359663 4260 4260 4260 4260 0
30 20250509 191900 964359663 4260 4260 4260 4260 0
31 20250509 191800 964359663 4260 4260 4260 4260 0
32 20250509 191700 964359663 4260 4260 4260 4260 7945
33 20250509 191600 964359663 4260 4260 4260 4260 0
34 20250509 191500 964359663 4260 4260 4260 4260 0
35 20250509 191400 964359663 4260 4260 4260 4260 0
36 20250509 191300 964359663 4260 4260 4260 4260 0
37 20250509 191200 964359663 4260 4260 4260 4260 0
38 20250509 191100 964359663 4260 4260 4260 4260 0
39 20250509 191000 964359663 4260 4260 4260 4260 0
40 20250509 190900 964359663 4260 4260 4260 4260 0
41 20250509 190800 964359663 4260 4260 4260 4260 0
42 20250509 190700 964359663 4260 4260 4260 4260 0
43 20250509 190600 964359663 4260 4260 4260 4260 0
44 20250509 190500 964359663 4260 4260 4260 4260 0
45 20250509 190400 964359663 4260 4260 4260 4260 0
46 20250509 190300 964359663 4260 4260 4260 4260 0
47 20250509 190200 964359663 4260 4260 4260 4260 0
48 20250509 190100 964359663 4260 4260 4260 4260 0
49 20250509 190000 964359663 4260 4260 4260 4260 0
50 20250509 185900 964359663 4260 4260 4260 4260 0
51 20250509 185800 964359663 4260 4260 4260 4260 0
52 20250509 185700 964359663 4260 4260 4260 4260 0
53 20250509 185600 964359663 4260 4260 4260 4260 0
54 20250509 185500 964359663 4260 4260 4260 4260 0
55 20250509 185400 964359663 4260 4260 4260 4260 0
56 20250509 185300 964359663 4260 4260 4260 4260 0
57 20250509 185200 964359663 4260 4260 4260 4260 0
58 20250509 185100 964359663 4260 4260 4260 4260 0
59 20250509 185000 964359663 4260 4260 4260 4260 0
60 20250509 184900 964359663 4260 4260 4260 4260 0
61 20250509 184800 964359663 4260 4260 4260 4260 0
62 20250509 184700 964359663 4260 4260 4260 4260 7945
63 20250509 184600 964359663 4260 4260 4260 4260 0
64 20250509 184500 964359663 4260 4260 4260 4260 0
65 20250509 184400 964359663 4260 4260 4260 4260 0
66 20250509 184300 964359663 4260 4260 4260 4260 0
67 20250509 184200 964359663 4260 4260 4260 4260 0
68 20250509 184100 964359663 4260 4260 4260 4260 0
69 20250509 184000 964359663 4260 4260 4260 4260 0
70 20250509 183900 964359663 4260 4260 4260 4260 0
71 20250509 183800 964359663 4260 4260 4260 4260 0
72 20250509 183700 964359663 4260 4260 4260 4260 0
73 20250509 183600 964359663 4260 4260 4260 4260 0
74 20250509 183500 964359663 4260 4260 4260 4260 0
75 20250509 183400 964359663 4260 4260 4260 4260 0
76 20250509 183300 964359663 4260 4260 4260 4260 0
77 20250509 183200 964359663 4260 4260 4260 4260 0
78 20250509 183100 964359663 4260 4260 4260 4260 0
79 20250509 183000 964359663 4260 4260 4260 4260 0
80 20250509 182900 964359663 4260 4260 4260 4260 0
81 20250509 182800 964359663 4260 4260 4260 4260 0
82 20250509 182700 964359663 4260 4260 4260 4260 0
83 20250509 182600 964359663 4260 4260 4260 4260 0
84 20250509 182500 964359663 4260 4260 4260 4260 0
85 20250509 182400 964359663 4260 4260 4260 4260 0
86 20250509 182300 964359663 4260 4260 4260 4260 0
87 20250509 182200 964359663 4260 4260 4260 4260 0
88 20250509 182100 964359663 4260 4260 4260 4260 0
89 20250509 182000 964359663 4260 4260 4260 4260 0
90 20250509 181900 964359663 4260 4260 4260 4260 0
91 20250509 181800 964359663 4260 4260 4260 4260 0
92 20250509 181700 964359663 4260 4260 4260 4260 7945
93 20250509 181600 964359663 4260 4260 4260 4260 0
94 20250509 181500 964359663 4260 4260 4260 4260 0
95 20250509 181400 964359663 4260 4260 4260 4260 0
96 20250509 181300 964359663 4260 4260 4260 4260 0
97 20250509 181200 964359663 4260 4260 4260 4260 0
98 20250509 181100 964359663 4260 4260 4260 4260 0
99 20250509 181000 964359663 4260 4260 4260 4260 0
100 20250509 180900 964359663 4260 4260 4260 4260 0
101 20250509 180800 964359663 4260 4260 4260 4260 0
102 20250509 180700 964359663 4260 4260 4260 4260 0
103 20250509 180600 964359663 4260 4260 4260 4260 0
104 20250509 180500 964359663 4260 4260 4260 4260 0
105 20250509 180400 964359663 4260 4260 4260 4260 0
106 20250509 180300 964359663 4260 4260 4260 4260 0
107 20250509 180200 964359663 4260 4260 4260 4260 0
108 20250509 180100 964359663 4260 4260 4260 4260 0
109 20250509 180000 964359663 4260 4260 4260 4260 0
110 20250509 175900 964359663 4260 4260 4260 4260 0
111 20250509 175800 964359663 4260 4260 4260 4260 0
112 20250509 175700 964359663 4260 4260 4260 4260 0
113 20250509 175600 964359663 4260 4260 4260 4260 0
114 20250509 175500 964359663 4260 4260 4260 4260 0
115 20250509 175400 964359663 4260 4260 4260 4260 0
116 20250509 175300 964359663 4260 4260 4260 4260 0
117 20250509 175200 964359663 4260 4260 4260 4260 0
118 20250509 175100 964359663 4260 4260 4260 4260 0
119 20250509 175000 964359663 4260 4260 4260 4260 0
120 20250509 174900 964359663 4260 4260 4260 4260 0
121 20250509 174800 964359663 4260 4260 4260 4260 0
122 20250509 174700 964359663 4260 4260 4260 4260 7945
123 20250509 174600 964359663 4260 4260 4260 4260 0
124 20250509 174500 964359663 4260 4260 4260 4260 0
125 20250509 174400 964359663 4260 4260 4260 4260 0
126 20250509 174300 964359663 4260 4260 4260 4260 0
127 20250509 174200 964359663 4260 4260 4260 4260 0
128 20250509 174100 964359663 4260 4260 4260 4260 0
129 20250509 174000 964359663 4260 4260 4260 4260 0
130 20250509 173900 964359663 4260 4260 4260 4260 0
131 20250509 173800 964359663 4260 4260 4260 4260 0
132 20250509 173700 964359663 4260 4260 4260 4260 0
133 20250509 173600 964359663 4260 4260 4260 4260 0
134 20250509 173500 964359663 4260 4260 4260 4260 0
135 20250509 173400 964359663 4260 4260 4260 4260 0
136 20250509 173300 964359663 4260 4260 4260 4260 0
137 20250509 173200 964359663 4260 4260 4260 4260 0
138 20250509 173100 964359663 4260 4260 4260 4260 0
139 20250509 173000 964359663 4260 4260 4260 4260 0
140 20250509 172900 964359663 4260 4260 4260 4260 0
141 20250509 172800 964359663 4260 4260 4260 4260 0
142 20250509 172700 964359663 4260 4260 4260 4260 0
143 20250509 172600 964359663 4260 4260 4260 4260 0
144 20250509 172500 964359663 4260 4260 4260 4260 0
145 20250509 172400 964359663 4260 4260 4260 4260 0
146 20250509 172300 964359663 4260 4260 4260 4260 0
147 20250509 172200 964359663 4260 4260 4260 4260 0
148 20250509 172100 964359663 4260 4260 4260 4260 0
149 20250509 172000 964359663 4260 4260 4260 4260 0
150 20250509 171900 964359663 4260 4260 4260 4260 0
151 20250509 171800 964359663 4260 4260 4260 4260 0
152 20250509 171700 964359663 4260 4260 4260 4260 7945
153 20250509 171600 964359663 4260 4260 4260 4260 0
154 20250509 171500 964359663 4260 4260 4260 4260 0
155 20250509 171400 964359663 4260 4260 4260 4260 0
156 20250509 171300 964359663 4260 4260 4260 4260 0
157 20250509 171200 964359663 4260 4260 4260 4260 0
158 20250509 171100 964359663 4260 4260 4260 4260 0
159 20250509 171000 964359663 4260 4260 4260 4260 0
160 20250509 170900 964359663 4260 4260 4260 4260 0
161 20250509 170800 964359663 4260 4260 4260 4260 0
162 20250509 170700 964359663 4260 4260 4260 4260 0
163 20250509 170600 964359663 4260 4260 4260 4260 0
164 20250509 170500 964359663 4260 4260 4260 4260 0
165 20250509 170400 964359663 4260 4260 4260 4260 0
166 20250509 170300 964359663 4260 4260 4260 4260 0
167 20250509 170200 964359663 4260 4260 4260 4260 0
168 20250509 170100 964359663 4260 4260 4260 4260 0
169 20250509 170000 964359663 4260 4260 4260 4260 0
170 20250509 165900 964359663 4260 4260 4260 4260 0
171 20250509 165800 964359663 4260 4260 4260 4260 0
172 20250509 165700 964359663 4260 4260 4260 4260 0
173 20250509 165600 964359663 4260 4260 4260 4260 0
174 20250509 165500 964359663 4260 4260 4260 4260 0
175 20250509 165400 964359663 4260 4260 4260 4260 0
176 20250509 165300 964359663 4260 4260 4260 4260 0
177 20250509 165200 964359663 4260 4260 4260 4260 0
178 20250509 165100 964359663 4260 4260 4260 4260 0
179 20250509 165000 964359663 4260 4260 4260 4260 0
180 20250509 164900 964359663 4260 4260 4260 4260 0
181 20250509 164800 964359663 4260 4260 4260 4260 0
182 20250509 164700 964359663 4260 4260 4260 4260 7945
183 20250509 164600 964359663 4260 4260 4260 4260 0
184 20250509 164500 964359663 4260 4260 4260 4260 0
185 20250509 164400 964359663 4260 4260 4260 4260 0
186 20250509 164300 964359663 4260 4260 4260 4260 0
187 20250509 164200 964359663 4260 4260 4260 4260 0
188 20250509 164100 964359663 4260 4260 4260 4260 0
189 20250509 164000 964359663 4260 4260 4260 4260 0
190 20250509 163900 964359663 4260 4260 4260 4260 0
191 20250509 163800 964359663 4260 4260 4260 4260 0
192 20250509 163700 964359663 4260 4260 4260 4260 0
193 20250509 163600 964359663 4260 4260 4260 4260 0
194 20250509 163500 964359663 4260 4260 4260 4260 0
195 20250509 163400 964359663 4260 4260 4260 4260 0
196 20250509 163300 964359663 4260 4260 4260 4260 0
197 20250509 163200 964359663 4260 4260 4260 4260 0
198 20250509 163100 964359663 4260 4260 4260 4260 0
199 20250509 163000 964359663 4260 4260 4260 4260 0
200 20250509 162900 964359663 4260 4260 4260 4260 0
201 20250509 162800 964359663 4260 4260 4260 4260 0
202 20250509 162700 964359663 4260 4260 4260 4260 0
203 20250509 162600 964359663 4260 4260 4260 4260 0
204 20250509 162500 964359663 4260 4260 4260 4260 0
205 20250509 162400 964359663 4260 4260 4260 4260 0
206 20250509 162300 964359663 4260 4260 4260 4260 0
207 20250509 162200 964359663 4260 4260 4260 4260 0
208 20250509 162100 964359663 4260 4260 4260 4260 0
209 20250509 162000 964359663 4260 4260 4260 4260 0
210 20250509 161900 964359663 4260 4260 4260 4260 0
211 20250509 161800 964359663 4260 4260 4260 4260 0
212 20250509 161700 964359663 4260 4260 4260 4260 7945
213 20250509 161600 964359663 4260 4260 4260 4260 0
214 20250509 161500 964359663 4260 4260 4260 4260 0
215 20250509 161400 964359663 4260 4260 4260 4260 0
216 20250509 161300 964359663 4260 4260 4260 4260 0
217 20250509 161200 964359663 4260 4260 4260 4260 0
218 20250509 161100 964359663 4260 4260 4260 4260 0
219 20250509 161000 964359663 4260 4260 4260 4260 0
220 20250509 160900 964359663 4260 4260 4260 4260 0
221 20250509 160800 964359663 4260 4260 4260 4260 0
222 20250509 160700 964359663 4260 4260 4260 4260 0
223 20250509 160600 964359663 4260 4260 4260 4260 0
224 20250509 160500 964359663 4260 4260 4260 4260 0
225 20250509 160400 964359663 4260 4260 4260 4260 0
226 20250509 160300 964359663 4260 4260 4260 4260 0
227 20250509 160200 964359663 4260 4260 4260 4260 0
228 20250509 160100 964359663 4260 4260 4260 4260 0
229 20250509 160000 964359663 4260 4260 4260 4260 0
230 20250509 155900 964359663 4260 4260 4260 4260 0
231 20250509 155800 964359663 4260 4260 4260 4260 0
232 20250509 155700 964359663 4260 4260 4260 4260 0
233 20250509 155600 964359663 4260 4260 4260 4260 0
234 20250509 155500 964359663 4260 4260 4260 4260 0
235 20250509 155400 964359663 4260 4260 4260 4260 0
236 20250509 155300 964359663 4260 4260 4260 4260 0
237 20250509 155200 964359663 4260 4260 4260 4260 0
238 20250509 155100 964359663 4260 4260 4260 4260 0
239 20250509 155000 964359663 4260 4260 4260 4260 0
240 20250509 154900 964359663 4260 4260 4260 4260 0
241 20250509 154800 964359663 4260 4260 4260 4260 0
242 20250509 154700 964359663 4260 4260 4260 4260 7945
243 20250509 154600 964359663 4260 4260 4260 4260 0
244 20250509 154500 964359663 4260 4260 4260 4260 0
245 20250509 154400 964359663 4260 4260 4260 4260 0
246 20250509 154300 964359663 4260 4260 4260 4260 0
247 20250509 154200 964359663 4260 4260 4260 4260 0
248 20250509 154100 964359663 4260 4260 4260 4260 0
249 20250509 154000 964359663 4260 4260 4260 4260 0
250 20250509 153900 964359663 4260 4260 4260 4260 0
251 20250509 153800 964359663 4260 4260 4260 4260 0
252 20250509 153700 964359663 4260 4260 4260 4260 0
253 20250509 153600 964359663 4260 4260 4260 4260 0
254 20250509 153500 964359663 4260 4260 4260 4260 0
255 20250509 153400 964359663 4260 4260 4260 4260 0
256 20250509 153300 964359663 4260 4260 4260 4260 0
257 20250509 153200 964359663 4260 4260 4260 4260 0
258 20250509 153100 964359663 4260 4260 4260 4260 0
259 20250509 153000 964359663 4260 4260 4260 4260 7945
260 20250509 152900 930513963 4285 4285 4285 4285 0
261 20250509 152800 930513963 4285 4285 4285 4285 0
262 20250509 152700 930513963 4285 4285 4285 4285 0
263 20250509 152600 930513963 4285 4285 4285 4285 0
264 20250509 152500 930513963 4285 4285 4285 4285 0
265 20250509 152400 930513963 4285 4285 4285 4285 0
266 20250509 152300 930513963 4285 4285 4285 4285 0
267 20250509 152200 930513963 4285 4285 4285 4285 0
268 20250509 152100 930513963 4285 4285 4285 4285 0
269 20250509 152000 930513963 4285 4285 4285 4285 0
270 20250509 151900 930513963 4285 4280 4290 4260 569
271 20250509 151800 928078423 4270 4265 4270 4260 1409
272 20250509 151700 922070668 4265 4265 4265 4265 483
273 20250509 151600 920010673 4265 4260 4265 4260 443
274 20250509 151500 918121648 4265 4260 4265 4260 367
275 20250509 151400 916557718 4262 4262 4262 4260 447
276 20250509 151300 914653254 4262 4262 4262 4262 143
277 20250509 151200 914043788 4262 4262 4262 4260 163
278 20250509 151100 913349084 4262 4265 4265 4260 296
279 20250509 151000 912087680 4265 4260 4265 4260 249
280 20250509 150900 911026840 4265 4262 4265 4260 728
281 20250509 150800 907923115 4265 4260 4265 4260 490
282 20250509 150700 905835677 4262 4260 4265 4260 13
283 20250509 150600 905780265 4265 4262 4265 4260 113
284 20250509 150500 905298422 4262 4265 4265 4260 947
285 20250509 150400 901264045 4265 4270 4270 4265 648
286 20250509 150300 898500000 4270 4265 4270 4265 4
287 20250509 150200 898482925 4270 4275 4275 4265 417
288 20250509 150100 896702625 4275 4265 4275 4265 1248
289 20250509 150000 891373454 4267 4265 4275 4265 1569
290 20250509 145900 884673870 4270 4262 4270 4262 397
291 20250509 145800 882979711 4265 4265 4265 4265 11
292 20250509 145700 882932796 4265 4265 4270 4265 424
293 20250509 145600 881124431 4265 4262 4265 4260 1335
294 20250509 145500 875433031 4262 4262 4262 4262 5
295 20250509 145400 875411721 4265 4262 4265 4262 60
296 20250509 145300 875155866 4265 4262 4265 4262 232
297 20250509 145200 874166431 4265 4257 4265 4257 111
298 20250509 145100 873693580 4257 4260 4260 4257 279
299 20250509 145000 872505046 4260 4260 4260 4257 247
300 20250509 144900 871452871 4260 4260 4260 4257 418
301 20250509 144800 869672236 4260 4260 4260 4257 109
302 20250509 144700 869207941 4260 4260 4260 4257 2078
303 20250509 144600 860355706 4260 4255 4260 4255 390
304 20250509 144500 858694641 4260 4262 4265 4260 700
305 20250509 144400 855711786 4265 4257 4265 4257 430
306 20250509 144300 853879961 4260 4262 4265 4260 508
307 20250509 144200 851713441 4265 4260 4265 4260 149
308 20250509 144100 851078151 4265 4265 4265 4265 1002
309 20250509 144000 846804621 4260 4262 4265 4255 6329
310 20250509 143900 819843168 4260 4262 4262 4260 7
311 20250509 143800 819813336 4265 4262 4265 4260 467
312 20250509 143700 817823115 4260 4262 4262 4260 367
313 20250509 143600 816259671 4265 4262 4265 4262 91
314 20250509 143500 815871601 4265 4260 4265 4260 1420
315 20250509 143400 809819896 4262 4265 4265 4262 132
316 20250509 143300 809256931 4265 4262 4265 4262 436
317 20250509 143200 807397472 4262 4265 4265 4262 254
318 20250509 143100 806314171 4265 4265 4265 4262 751
319 20250509 143000 803111201 4265 4265 4265 4260 248
320 20250509 142900 802053631 4265 4265 4265 4260 1191
321 20250509 142800 796974071 4265 4265 4265 4265 68
322 20250509 142700 796684051 4265 4270 4270 4265 9480
323 20250509 142600 756221860 4275 4275 4275 4275 10
324 20250509 142500 756179110 4275 4272 4275 4270 1120
325 20250509 142400 751396197 4272 4272 4275 4272 18
326 20250509 142300 751319295 4275 4275 4275 4275 0
327 20250509 142200 751319295 4275 4270 4275 4265 2476
328 20250509 142100 740746120 4275 4272 4275 4270 3030
329 20250509 142000 727806488 4272 4272 4272 4270 13
330 20250509 141900 727750970 4275 4272 4275 4270 165
331 20250509 141800 727045645 4275 4275 4280 4270 2074
332 20250509 141700 718180315 4277 4277 4277 4277 121
333 20250509 141600 717662798 4277 4277 4277 4277 0
334 20250509 141500 717662798 4277 4277 4277 4277 0
335 20250509 141400 717662798 4277 4275 4280 4275 133
336 20250509 141300 717093756 4280 4280 4280 4280 55
337 20250509 141200 716858356 4280 4275 4280 4275 213
338 20250509 141100 715946946 4275 4280 4280 4275 756
339 20250509 141000 712714771 4280 4277 4280 4275 171
340 20250509 140900 711983231 4280 4277 4280 4275 57
341 20250509 140800 711739318 4277 4275 4280 4270 5738
342 20250509 140700 687231776 4275 4272 4275 4272 102
343 20250509 140600 686795777 4272 4272 4272 4272 18
344 20250509 140500 686718881 4272 4272 4275 4272 65
345 20250509 140400 686441081 4275 4275 4275 4275 111
346 20250509 140300 685966556 4280 4275 4280 4270 2033
347 20250509 140200 677279562 4280 4280 4280 4280 0
348 20250509 140100 677279562 4280 4280 4280 4280 1
349 20250509 140000 677275282 4280 4280 4280 4280 10
350 20250509 135900 677232482 4280 4280 4280 4280 1
351 20250509 135800 677228202 4280 4280 4280 4280 20
352 20250509 135700 677142602 4280 4280 4280 4280 6
353 20250509 135600 677116922 4285 4277 4285 4277 2963
354 20250509 135500 664432647 4275 4275 4275 4275 31
355 20250509 135400 664300122 4275 4275 4275 4275 0
356 20250509 135300 664300122 4275 4275 4275 4275 188
357 20250509 135200 663496422 4280 4275 4280 4275 1847
358 20250509 135100 655591482 4275 4275 4275 4275 1
359 20250509 135000 655587207 4280 4275 4280 4275 2768
360 20250509 134900 643748852 4280 4277 4280 4275 85
361 20250509 134800 643385256 4275 4277 4277 4275 19
362 20250509 134700 643304011 4275 4275 4275 4275 0
363 20250509 134600 643304011 4275 4275 4275 4275 4
364 20250509 134500 643286911 4277 4275 4277 4275 4
365 20250509 134400 643269807 4280 4275 4280 4275 223
366 20250509 134300 642316297 4280 4277 4280 4277 56
367 20250509 134200 642076734 4277 4277 4277 4277 22
368 20250509 134100 641982640 4277 4277 4277 4277 1
369 20250509 134000 641978363 4275 4277 4277 4275 22
370 20250509 133900 641884297 4277 4277 4277 4277 4
371 20250509 133800 641867189 4277 4277 4277 4277 1
372 20250509 133700 641862912 4280 4277 4280 4277 33
373 20250509 133600 641721717 4275 4275 4280 4275 151
374 20250509 133500 641076089 4277 4277 4277 4277 1
375 20250509 133400 641071812 4275 4277 4277 4275 45
376 20250509 133300 640879407 4280 4280 4280 4280 10
377 20250509 133200 640836607 4275 4275 4280 4275 150
378 20250509 133100 640195212 4275 4280 4282 4275 1283
379 20250509 133000 634708947 4282 4282 4282 4282 1
380 20250509 132900 634704665 4282 4280 4282 4280 116
381 20250509 132800 634208181 4282 4282 4282 4282 0
382 20250509 132700 634208181 4282 4280 4285 4280 85
383 20250509 132600 633844327 4285 4280 4285 4280 137
384 20250509 132500 633257867 4285 4280 4285 4280 78
385 20250509 132400 632923979 4282 4282 4282 4282 1
386 20250509 132300 632919697 4285 4282 4285 4282 129
387 20250509 132200 632366977 4285 4280 4285 4280 64
388 20250509 132100 632092941 4282 4280 4282 4280 42
389 20250509 132000 631913157 4285 4277 4285 4277 637
390 20250509 131900 629185932 4280 4280 4280 4280 134
391 20250509 131800 628612412 4280 4277 4280 4277 157
392 20250509 131700 627940542 4280 4280 4280 4280 1
393 20250509 131600 627936262 4280 4280 4280 4275 2341
394 20250509 131500 617925297 4277 4275 4280 4275 47
395 20250509 131400 617724232 4280 4280 4280 4280 0
396 20250509 131300 617724232 4280 4280 4280 4277 71
397 20250509 131200 617420397 4280 4277 4280 4277 251
398 20250509 131100 616346672 4275 4275 4275 4275 0
399 20250509 131000 616346672 4275 4277 4277 4275 67
400 20250509 130900 616060119 4275 4277 4277 4275 3
401 20250509 130800 616047292 4275 4277 4277 4275 30
402 20250509 130700 615919040 4275 4275 4275 4275 0
403 20250509 130600 615919040 4275 4277 4277 4275 31
404 20250509 130500 615786513 4275 4275 4277 4275 2885
405 20250509 130400 603453134 4277 4277 4277 4277 0
406 20250509 130300 603453134 4277 4277 4277 4277 0
407 20250509 130200 603453134 4277 4277 4277 4277 16
408 20250509 130100 603384702 4277 4277 4277 4277 0
409 20250509 130000 603384702 4277 4277 4277 4277 0
410 20250509 125900 603384702 4277 4277 4277 4277 1
411 20250509 125800 603380425 4277 4277 4277 4277 11
412 20250509 125700 603333378 4275 4275 4275 4275 0
413 20250509 125600 603333378 4275 4275 4275 4275 0
414 20250509 125500 603333378 4275 4275 4275 4275 1
415 20250509 125400 603329103 4280 4280 4280 4280 3
416 20250509 125300 603316263 4275 4275 4275 4275 80
417 20250509 125200 602974263 4280 4280 4280 4280 662
418 20250509 125100 600140903 4280 4285 4285 4280 118
419 20250509 125000 599635858 4285 4280 4285 4280 36
420 20250509 124900 599481653 4285 4280 4285 4280 22
421 20250509 124800 599387458 4280 4282 4282 4280 30
422 20250509 124700 599259002 4282 4282 4282 4282 2
423 20250509 124600 599250438 4285 4277 4285 4277 405
424 20250509 124500 597516903 4280 4277 4280 4277 166
425 20250509 124400 596806438 4277 4280 4280 4277 400
426 20250509 124300 595094468 4280 4280 4280 4277 241
427 20250509 124200 594063033 4280 4277 4280 4277 50
428 20250509 124100 593849078 4280 4277 4280 4277 168
429 20250509 124000 593130122 4280 4282 4282 4280 72
430 20250509 123900 592821958 4285 4277 4285 4277 1559
431 20250509 123800 586149214 4277 4277 4277 4277 27
432 20250509 123700 586033735 4277 4277 4277 4277 10
433 20250509 123600 585990965 4277 4277 4277 4277 1
434 20250509 123500 585986688 4280 4280 4280 4277 181
435 20250509 123400 585212053 4285 4285 4285 4285 7
436 20250509 123300 585182058 4285 4280 4285 4280 2771
437 20250509 123200 573321598 4280 4280 4280 4280 0
438 20250509 123100 573321598 4280 4280 4280 4280 2945
439 20250509 123000 560716998 4280 4280 4280 4280 0
440 20250509 122900 560716998 4280 4285 4285 4280 33
441 20250509 122800 560575603 4285 4285 4285 4285 347
442 20250509 122700 559088708 4285 4285 4285 4285 44
443 20250509 122600 558900168 4285 4285 4285 4285 0
444 20250509 122500 558900168 4285 4285 4285 4285 23
445 20250509 122400 558801613 4285 4285 4285 4280 437
446 20250509 122300 556930918 4285 4280 4285 4280 602
447 20250509 122200 554353933 4285 4285 4285 4285 1
448 20250509 122100 554349648 4285 4285 4285 4285 0
449 20250509 122000 554349648 4285 4285 4285 4285 173
450 20250509 121900 553608343 4280 4280 4285 4280 30
451 20250509 121800 553479858 4285 4285 4285 4285 2
452 20250509 121700 553471288 4285 4285 4285 4285 37
453 20250509 121600 553312743 4285 4285 4285 4280 185
454 20250509 121500 552520038 4285 4285 4285 4285 5
455 20250509 121400 552498613 4285 4285 4285 4280 44
456 20250509 121300 552310083 4285 4285 4285 4280 9
457 20250509 121200 552271528 4280 4280 4280 4280 2
458 20250509 121100 552262968 4285 4280 4285 4280 4
459 20250509 121000 552245843 4285 4285 4285 4285 0
460 20250509 120900 552245843 4285 4282 4285 4280 4
461 20250509 120800 552228716 4285 4285 4285 4280 43
462 20250509 120700 552044496 4285 4285 4285 4285 1
463 20250509 120600 552040211 4285 4285 4285 4280 4
464 20250509 120500 552023081 4285 4280 4285 4280 3
465 20250509 120400 552010236 4280 4285 4285 4280 39
466 20250509 120300 551843131 4285 4285 4285 4285 0
467 20250509 120200 551843131 4285 4280 4285 4280 2
468 20250509 120100 551834566 4285 4285 4285 4285 0
469 20250509 120000 551834566 4285 4280 4285 4280 65
470 20250509 115900 551556136 4285 4285 4285 4280 66
471 20250509 115800 551273336 4285 4285 4285 4285 50
472 20250509 115700 551059086 4285 4285 4285 4285 3
473 20250509 115600 551046231 4285 4285 4285 4285 3
474 20250509 115500 551033376 4285 4280 4285 4280 4
475 20250509 115400 551016241 4285 4285 4285 4285 0
476 20250509 115300 551016241 4285 4285 4285 4285 12
477 20250509 115200 550964821 4285 4285 4285 4285 1
478 20250509 115100 550960536 4285 4285 4285 4285 0
479 20250509 115000 550960536 4285 4285 4285 4280 40
480 20250509 114900 550789316 4280 4280 4285 4280 2124
481 20250509 114800 541697711 4280 4280 4280 4280 3
482 20250509 114700 541684871 4275 4275 4275 4275 15
483 20250509 114600 541620746 4280 4275 4280 4275 1292
484 20250509 114500 536095986 4280 4280 4280 4280 1
485 20250509 114400 536091706 4280 4282 4282 4280 328
486 20250509 114300 534687832 4282 4285 4285 4282 35
487 20250509 114200 534537956 4285 4280 4285 4280 349
488 20250509 114100 533044141 4280 4280 4280 4280 65
489 20250509 114000 532765941 4280 4280 4280 4280 3
490 20250509 113900 532753101 4280 4280 4280 4275 485
491 20250509 113800 530677316 4280 4280 4280 4280 734
492 20250509 113700 527535796 4285 4285 4285 4285 0
493 20250509 113600 527535796 4285 4285 4285 4285 0
494 20250509 113500 527535796 4285 4285 4285 4285 2
495 20250509 113400 527527226 4285 4280 4285 4280 189
496 20250509 113300 526718301 4280 4285 4285 4275 2046
497 20250509 113200 517966841 4285 4285 4285 4285 20
498 20250509 113100 517881141 4285 4285 4285 4285 1
499 20250509 113000 517876856 4285 4285 4285 4285 0
500 20250509 112900 517876856 4285 4285 4285 4285 1659
501 20250509 112800 510768041 4290 4290 4290 4290 1
502 20250509 112700 510763751 4285 4285 4290 4285 525
503 20250509 112600 508514116 4290 4280 4290 4280 692
504 20250509 112500 505548856 4285 4285 4285 4285 420
505 20250509 112400 503749156 4285 4285 4285 4285 15
506 20250509 112300 503684881 4285 4285 4285 4285 12
507 20250509 112200 503633461 4285 4280 4285 4280 52
508 20250509 112100 503410711 4280 4285 4285 4280 50
509 20250509 112000 503196516 4285 4285 4285 4285 1
510 20250509 111900 503192231 4285 4285 4285 4285 0
511 20250509 111800 503192231 4285 4285 4285 4285 0
512 20250509 111700 503192231 4285 4285 4285 4285 0
513 20250509 111600 503192231 4285 4285 4285 4285 106
514 20250509 111500 502738021 4280 4280 4280 4280 43
515 20250509 111400 502553981 4290 4280 4290 4280 93
516 20250509 111300 502155841 4290 4290 4290 4290 2
517 20250509 111200 502147261 4280 4280 4280 4280 20
518 20250509 111100 502061661 4290 4275 4290 4275 10
519 20250509 111000 502018881 4280 4280 4280 4280 188
520 20250509 110900 501214241 4280 4280 4280 4280 1
521 20250509 110800 501209961 4280 4280 4285 4280 193
522 20250509 110700 500383481 4280 4280 4280 4280 3
523 20250509 110600 500370641 4285 4285 4285 4285 497
524 20250509 110500 498240996 4280 4280 4280 4280 2
525 20250509 110400 498232436 4280 4280 4280 4280 285
526 20250509 110300 497012636 4280 4280 4280 4280 165
527 20250509 110200 496306436 4280 4280 4280 4280 91
528 20250509 110100 495916956 4280 4280 4280 4280 156
529 20250509 110000 495249276 4280 4280 4280 4280 2305
530 20250509 105900 485383876 4285 4285 4285 4285 101
531 20250509 105800 484951091 4290 4285 4290 4280 164
532 20250509 105700 484248976 4290 4290 4290 4285 33
533 20250509 105600 484107556 4285 4285 4285 4285 49
534 20250509 105500 483897591 4280 4285 4285 4280 253
535 20250509 105400 482813491 4285 4285 4285 4285 199
536 20250509 105300 481960776 4285 4285 4285 4285 332
537 20250509 105200 480538156 4285 4285 4285 4285 0
538 20250509 105100 480538156 4285 4280 4285 4280 392
539 20250509 105000 478860386 4285 4285 4285 4285 8
540 20250509 104900 478826106 4280 4280 4285 4275 662
541 20250509 104800 475992371 4275 4280 4285 4275 1066
542 20250509 104700 471429886 4280 4280 4285 4275 1105
543 20250509 104600 466700496 4285 4280 4285 4280 95
544 20250509 104500 466293446 4285 4285 4285 4285 163
545 20250509 104400 465594991 4290 4285 4290 4285 176
546 20250509 104300 464840826 4285 4290 4290 4285 118
547 20250509 104200 464334901 4290 4285 4290 4285 760
548 20250509 104100 461074651 4290 4290 4290 4290 0
549 20250509 104000 461074651 4290 4285 4290 4285 31
550 20250509 103900 460941811 4285 4285 4285 4285 77
551 20250509 103800 460611866 4285 4290 4290 4285 210
552 20250509 103700 459712006 4290 4290 4290 4290 1
553 20250509 103600 459707716 4285 4285 4285 4285 148
554 20250509 103500 459073536 4285 4285 4285 4285 41
555 20250509 103400 458897851 4285 4285 4285 4285 27
556 20250509 103300 458782156 4285 4285 4285 4285 103
557 20250509 103200 458340801 4290 4290 4290 4285 330
558 20250509 103100 456926721 4290 4285 4290 4285 403
559 20250509 103000 455198916 4285 4285 4285 4285 12
560 20250509 102900 455147496 4285 4285 4285 4280 37
561 20250509 102800 454988966 4290 4290 4290 4290 36
562 20250509 102700 454834526 4285 4285 4285 4285 282
563 20250509 102600 453626156 4285 4275 4285 4275 1482
564 20250509 102500 447283061 4280 4275 4280 4275 10
565 20250509 102400 447240271 4280 4280 4280 4280 2
566 20250509 102300 447231711 4280 4275 4280 4275 205
567 20250509 102200 446355296 4275 4275 4275 4275 72
568 20250509 102100 446047496 4275 4275 4280 4275 212
569 20250509 102000 445141191 4280 4275 4280 4275 198
570 20250509 101900 444294116 4280 4275 4280 4275 209
571 20250509 101800 443400206 4270 4275 4275 4270 1035
572 20250509 101700 438980371 4275 4275 4275 4275 267
573 20250509 101600 437838946 4275 4275 4275 4275 18
574 20250509 101500 437761996 4275 4275 4275 4270 19
575 20250509 101400 437680776 4280 4275 4280 4275 293
576 20250509 101300 436428056 4275 4275 4275 4275 631
577 20250509 101200 433730531 4275 4275 4275 4275 1142
578 20250509 101100 428848481 4270 4275 4275 4265 2892
579 20250509 101000 416496931 4275 4275 4280 4275 210
580 20250509 100900 415599176 4275 4275 4280 4275 554
581 20250509 100800 413229901 4275 4280 4280 4275 68
582 20250509 100700 412939016 4280 4275 4280 4275 127
583 20250509 100600 412395991 4275 4275 4275 4275 0
584 20250509 100500 412395991 4275 4275 4275 4270 1525
585 20250509 100400 405882016 4280 4280 4280 4280 72
586 20250509 100300 405573856 4275 4275 4275 4275 30
587 20250509 100200 405445606 4280 4275 4280 4275 487
588 20250509 100100 403363621 4280 4275 4280 4275 5
589 20250509 100000 403342231 4280 4275 4280 4275 41
590 20250509 095900 403166901 4280 4280 4280 4280 0
591 20250509 095800 403166901 4280 4280 4280 4280 5
592 20250509 095700 403145501 4275 4280 4280 4275 31
593 20250509 095600 403012971 4280 4275 4280 4275 36
594 20250509 095500 402859041 4280 4280 4280 4280 1
595 20250509 095400 402854761 4280 4275 4280 4270 340
596 20250509 095300 401399901 4280 4280 4280 4270 494
597 20250509 095200 399288326 4280 4280 4280 4275 100
598 20250509 095100 398860576 4280 4280 4280 4275 496
599 20250509 095000 396740166 4275 4275 4280 4275 43
600 20250509 094900 396556316 4280 4280 4280 4280 0
601 20250509 094800 396556316 4280 4275 4280 4275 55
602 20250509 094700 396321136 4275 4275 4275 4270 782
603 20250509 094600 392979936 4275 4280 4280 4275 108
604 20250509 094500 392517981 4280 4280 4280 4275 478
605 20250509 094400 390474011 4280 4275 4280 4275 23
606 20250509 094300 390375671 4280 4270 4280 4270 235
607 20250509 094200 389370971 4275 4275 4275 4275 873
608 20250509 094100 385638896 4270 4270 4275 4260 2686
609 20250509 094000 374193536 4275 4270 4275 4260 4537
610 20250509 093900 354835736 4270 4275 4275 4265 6041
611 20250509 093800 329034216 4275 4275 4275 4270 132
612 20250509 093700 328470141 4275 4270 4275 4270 698
613 20250509 093600 325489621 4270 4270 4275 4270 511
614 20250509 093500 323307316 4270 4270 4275 4270 260
615 20250509 093400 322197071 4270 4280 4280 4270 3021
616 20250509 093300 309290636 4280 4280 4280 4280 76
617 20250509 093200 308965356 4275 4290 4290 4275 852
618 20250509 093100 305321001 4280 4290 4290 4280 42
619 20250509 093000 305141121 4290 4290 4290 4280 190
620 20250509 092900 304326746 4285 4275 4285 4270 8344
621 20250509 092800 268663421 4270 4280 4290 4270 1008
622 20250509 092700 264352666 4285 4295 4295 4275 1456
623 20250509 092600 258127481 4280 4295 4295 4275 2838
624 20250509 092500 245975811 4295 4290 4295 4280 1767
625 20250509 092400 238407696 4295 4290 4300 4275 2749
626 20250509 092300 226623081 4290 4300 4305 4285 659
627 20250509 092200 223796276 4305 4305 4305 4270 1631
628 20250509 092100 216814326 4305 4300 4305 4275 3783
629 20250509 092000 200577881 4300 4310 4310 4295 7973
630 20250509 091900 166273301 4310 4320 4320 4310 2129
631 20250509 091800 157092956 4330 4315 4330 4315 552
632 20250509 091700 154709420 4315 4305 4315 4305 682
633 20250509 091600 151772290 4305 4310 4310 4300 2884
634 20250509 091500 139355225 4310 4310 4315 4310 1252
635 20250509 091400 133958430 4315 4320 4320 4305 1123
636 20250509 091300 129116440 4320 4320 4330 4310 8854
637 20250509 091200 90908035 4320 4320 4330 4320 2011
638 20250509 091100 82220125 4320 4330 4330 4320 1149
639 20250509 091000 77246610 4330 4330 4335 4325 1912
640 20250509 090900 68972935 4330 4330 4335 4330 777
641 20250509 090800 65608205 4330 4350 4350 4325 1821
642 20250509 090700 57716910 4350 4350 4350 4345 834
643 20250509 090600 54089095 4350 4355 4360 4345 850
644 20250509 090500 50394090 4355 4355 4355 4350 579
645 20250509 090400 47875095 4355 4355 4355 4350 322
646 20250509 090300 46472835 4355 4350 4355 4340 892
647 20250509 090200 42596510 4340 4345 4350 4340 500
648 20250509 090100 40425475 4350 4355 4360 4350 3456
649 20250509 090000 25386890 4360 4370 4385 4355 5811