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

697
246710/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,203500,159963466,4485,4485,4485,4485,346
20250509,203400,159963466,4485,4485,4485,4485,0
20250509,203300,159963466,4485,4485,4485,4485,0
20250509,203200,159963466,4485,4485,4485,4485,0
20250509,203100,159963466,4485,4485,4485,4485,0
20250509,203000,159963466,4485,4485,4485,4485,0
20250509,202900,159963466,4485,4485,4485,4485,0
20250509,202800,159963466,4485,4485,4485,4485,0
20250509,202700,159963466,4485,4485,4485,4485,0
20250509,202600,159963466,4485,4485,4485,4485,0
20250509,202500,159963466,4485,4485,4485,4485,0
20250509,202400,159963466,4485,4485,4485,4485,0
20250509,202300,159963466,4485,4485,4485,4485,0
20250509,202200,159963466,4485,4485,4485,4485,0
20250509,202100,159963466,4485,4485,4485,4485,0
20250509,202000,159963466,4485,4485,4485,4485,0
20250509,201900,159963466,4485,4485,4485,4485,0
20250509,201800,159963466,4485,4485,4485,4485,0
20250509,201700,159963466,4485,4485,4485,4485,0
20250509,201600,159963466,4485,4485,4485,4485,0
20250509,201500,159963466,4485,4485,4485,4485,0
20250509,201400,159963466,4485,4485,4485,4485,0
20250509,201300,159963466,4485,4485,4485,4485,0
20250509,201200,159963466,4485,4485,4485,4485,0
20250509,201100,159963466,4485,4485,4485,4485,0
20250509,201000,159963466,4485,4485,4485,4485,0
20250509,200900,159963466,4485,4485,4485,4485,0
20250509,200800,159963466,4485,4485,4485,4485,0
20250509,200700,159963466,4485,4485,4485,4485,0
20250509,200600,159963466,4485,4485,4485,4485,0
20250509,200500,159963466,4485,4485,4485,4485,346
20250509,200400,159963466,4485,4485,4485,4485,0
20250509,200300,159963466,4485,4485,4485,4485,0
20250509,200200,159963466,4485,4485,4485,4485,0
20250509,200100,159963466,4485,4485,4485,4485,0
20250509,200000,159963466,4485,4485,4485,4485,0
20250509,195900,159963466,4485,4485,4485,4485,0
20250509,195800,159963466,4485,4485,4485,4485,0
20250509,195700,159963466,4485,4485,4485,4485,0
20250509,195600,159963466,4485,4485,4485,4485,0
20250509,195500,159963466,4485,4485,4485,4485,0
20250509,195400,159963466,4485,4485,4485,4485,0
20250509,195300,159963466,4485,4485,4485,4485,0
20250509,195200,159963466,4485,4485,4485,4485,0
20250509,195100,159963466,4485,4485,4485,4485,0
20250509,195000,159963466,4485,4485,4485,4485,0
20250509,194900,159963466,4485,4485,4485,4485,0
20250509,194800,159963466,4485,4485,4485,4485,0
20250509,194700,159963466,4485,4485,4485,4485,0
20250509,194600,159963466,4485,4485,4485,4485,0
20250509,194500,159963466,4485,4485,4485,4485,0
20250509,194400,159963466,4485,4485,4485,4485,0
20250509,194300,159963466,4485,4485,4485,4485,0
20250509,194200,159963466,4485,4485,4485,4485,0
20250509,194100,159963466,4485,4485,4485,4485,0
20250509,194000,159963466,4485,4485,4485,4485,0
20250509,193900,159963466,4485,4485,4485,4485,0
20250509,193800,159963466,4485,4485,4485,4485,0
20250509,193700,159963466,4485,4485,4485,4485,0
20250509,193600,159963466,4485,4485,4485,4485,0
20250509,193500,159963466,4485,4485,4485,4485,346
20250509,193400,159963466,4485,4485,4485,4485,0
20250509,193300,159963466,4485,4485,4485,4485,0
20250509,193200,159963466,4485,4485,4485,4485,0
20250509,193100,159963466,4485,4485,4485,4485,0
20250509,193000,159963466,4485,4485,4485,4485,0
20250509,192900,159963466,4485,4485,4485,4485,0
20250509,192800,159963466,4485,4485,4485,4485,0
20250509,192700,159963466,4485,4485,4485,4485,0
20250509,192600,159963466,4485,4485,4485,4485,0
20250509,192500,159963466,4485,4485,4485,4485,0
20250509,192400,159963466,4485,4485,4485,4485,0
20250509,192300,159963466,4485,4485,4485,4485,0
20250509,192200,159963466,4485,4485,4485,4485,0
20250509,192100,159963466,4485,4485,4485,4485,0
20250509,192000,159963466,4485,4485,4485,4485,0
20250509,191900,159963466,4485,4485,4485,4485,0
20250509,191800,159963466,4485,4485,4485,4485,0
20250509,191700,159963466,4485,4485,4485,4485,0
20250509,191600,159963466,4485,4485,4485,4485,0
20250509,191500,159963466,4485,4485,4485,4485,0
20250509,191400,159963466,4485,4485,4485,4485,0
20250509,191300,159963466,4485,4485,4485,4485,0
20250509,191200,159963466,4485,4485,4485,4485,0
20250509,191100,159963466,4485,4485,4485,4485,0
20250509,191000,159963466,4485,4485,4485,4485,0
20250509,190900,159963466,4485,4485,4485,4485,0
20250509,190800,159963466,4485,4485,4485,4485,0
20250509,190700,159963466,4485,4485,4485,4485,0
20250509,190600,159963466,4485,4485,4485,4485,0
20250509,190500,159963466,4485,4485,4485,4485,346
20250509,190400,159963466,4485,4485,4485,4485,0
20250509,190300,159963466,4485,4485,4485,4485,0
20250509,190200,159963466,4485,4485,4485,4485,0
20250509,190100,159963466,4485,4485,4485,4485,0
20250509,190000,159963466,4485,4485,4485,4485,0
20250509,185900,159963466,4485,4485,4485,4485,0
20250509,185800,159963466,4485,4485,4485,4485,0
20250509,185700,159963466,4485,4485,4485,4485,0
20250509,185600,159963466,4485,4485,4485,4485,0
20250509,185500,159963466,4485,4485,4485,4485,0
20250509,185400,159963466,4485,4485,4485,4485,0
20250509,185300,159963466,4485,4485,4485,4485,0
20250509,185200,159963466,4485,4485,4485,4485,0
20250509,185100,159963466,4485,4485,4485,4485,0
20250509,185000,159963466,4485,4485,4485,4485,0
20250509,184900,159963466,4485,4485,4485,4485,0
20250509,184800,159963466,4485,4485,4485,4485,0
20250509,184700,159963466,4485,4485,4485,4485,0
20250509,184600,159963466,4485,4485,4485,4485,0
20250509,184500,159963466,4485,4485,4485,4485,0
20250509,184400,159963466,4485,4485,4485,4485,0
20250509,184300,159963466,4485,4485,4485,4485,0
20250509,184200,159963466,4485,4485,4485,4485,0
20250509,184100,159963466,4485,4485,4485,4485,0
20250509,184000,159963466,4485,4485,4485,4485,0
20250509,183900,159963466,4485,4485,4485,4485,0
20250509,183800,159963466,4485,4485,4485,4485,0
20250509,183700,159963466,4485,4485,4485,4485,0
20250509,183600,159963466,4485,4485,4485,4485,0
20250509,183500,159963466,4485,4485,4485,4485,346
20250509,183400,159963466,4485,4485,4485,4485,0
20250509,183300,159963466,4485,4485,4485,4485,0
20250509,183200,159963466,4485,4485,4485,4485,0
20250509,183100,159963466,4485,4485,4485,4485,0
20250509,183000,159963466,4485,4485,4485,4485,0
20250509,182900,159963466,4485,4485,4485,4485,0
20250509,182800,159963466,4485,4485,4485,4485,0
20250509,182700,159963466,4485,4485,4485,4485,0
20250509,182600,159963466,4485,4485,4485,4485,0
20250509,182500,159963466,4485,4485,4485,4485,0
20250509,182400,159963466,4485,4485,4485,4485,0
20250509,182300,159963466,4485,4485,4485,4485,0
20250509,182200,159963466,4485,4485,4485,4485,0
20250509,182100,159963466,4485,4485,4485,4485,0
20250509,182000,159963466,4485,4485,4485,4485,0
20250509,181900,159963466,4485,4485,4485,4485,0
20250509,181800,159963466,4485,4485,4485,4485,0
20250509,181700,159963466,4485,4485,4485,4485,0
20250509,181600,159963466,4485,4485,4485,4485,0
20250509,181500,159963466,4485,4485,4485,4485,0
20250509,181400,159963466,4485,4485,4485,4485,0
20250509,181300,159963466,4485,4485,4485,4485,0
20250509,181200,159963466,4485,4485,4485,4485,0
20250509,181100,159963466,4485,4485,4485,4485,0
20250509,181000,159963466,4485,4485,4485,4485,0
20250509,180900,159963466,4485,4485,4485,4485,0
20250509,180800,159963466,4485,4485,4485,4485,0
20250509,180700,159963466,4485,4485,4485,4485,0
20250509,180600,159963466,4485,4485,4485,4485,0
20250509,180500,159963466,4485,4485,4485,4485,346
20250509,180400,159963466,4485,4485,4485,4485,0
20250509,180300,159963466,4485,4485,4485,4485,0
20250509,180200,159963466,4485,4485,4485,4485,0
20250509,180100,159963466,4485,4485,4485,4485,0
20250509,180000,159963466,4485,4485,4485,4485,0
20250509,175900,159963466,4485,4485,4485,4485,0
20250509,175800,159963466,4485,4485,4485,4485,0
20250509,175700,159963466,4485,4485,4485,4485,0
20250509,175600,159963466,4485,4485,4485,4485,0
20250509,175500,159963466,4485,4485,4485,4485,0
20250509,175400,159963466,4485,4485,4485,4485,0
20250509,175300,159963466,4485,4485,4485,4485,0
20250509,175200,159963466,4485,4485,4485,4485,0
20250509,175100,159963466,4485,4485,4485,4485,0
20250509,175000,159963466,4485,4485,4485,4485,0
20250509,174900,159963466,4485,4485,4485,4485,0
20250509,174800,159963466,4485,4485,4485,4485,0
20250509,174700,159963466,4485,4485,4485,4485,0
20250509,174600,159963466,4485,4485,4485,4485,0
20250509,174500,159963466,4485,4485,4485,4485,0
20250509,174400,159963466,4485,4485,4485,4485,0
20250509,174300,159963466,4485,4485,4485,4485,0
20250509,174200,159963466,4485,4485,4485,4485,0
20250509,174100,159963466,4485,4485,4485,4485,0
20250509,174000,159963466,4485,4485,4485,4485,0
20250509,173900,159963466,4485,4485,4485,4485,0
20250509,173800,159963466,4485,4485,4485,4485,0
20250509,173700,159963466,4485,4485,4485,4485,0
20250509,173600,159963466,4485,4485,4485,4485,0
20250509,173500,159963466,4485,4485,4485,4485,346
20250509,173400,159963466,4485,4485,4485,4485,0
20250509,173300,159963466,4485,4485,4485,4485,0
20250509,173200,159963466,4485,4485,4485,4485,0
20250509,173100,159963466,4485,4485,4485,4485,0
20250509,173000,159963466,4485,4485,4485,4485,0
20250509,172900,159963466,4485,4485,4485,4485,0
20250509,172800,159963466,4485,4485,4485,4485,0
20250509,172700,159963466,4485,4485,4485,4485,0
20250509,172600,159963466,4485,4485,4485,4485,0
20250509,172500,159963466,4485,4485,4485,4485,0
20250509,172400,159963466,4485,4485,4485,4485,0
20250509,172300,159963466,4485,4485,4485,4485,0
20250509,172200,159963466,4485,4485,4485,4485,0
20250509,172100,159963466,4485,4485,4485,4485,0
20250509,172000,159963466,4485,4485,4485,4485,0
20250509,171900,159963466,4485,4485,4485,4485,0
20250509,171800,159963466,4485,4485,4485,4485,0
20250509,171700,159963466,4485,4485,4485,4485,0
20250509,171600,159963466,4485,4485,4485,4485,0
20250509,171500,159963466,4485,4485,4485,4485,0
20250509,171400,159963466,4485,4485,4485,4485,0
20250509,171300,159963466,4485,4485,4485,4485,0
20250509,171200,159963466,4485,4485,4485,4485,0
20250509,171100,159963466,4485,4485,4485,4485,0
20250509,171000,159963466,4485,4485,4485,4485,0
20250509,170900,159963466,4485,4485,4485,4485,0
20250509,170800,159963466,4485,4485,4485,4485,0
20250509,170700,159963466,4485,4485,4485,4485,0
20250509,170600,159963466,4485,4485,4485,4485,0
20250509,170500,159963466,4485,4485,4485,4485,346
20250509,170400,159963466,4485,4485,4485,4485,0
20250509,170300,159963466,4485,4485,4485,4485,0
20250509,170200,159963466,4485,4485,4485,4485,0
20250509,170100,159963466,4485,4485,4485,4485,0
20250509,170000,159963466,4485,4485,4485,4485,0
20250509,165900,159963466,4485,4485,4485,4485,0
20250509,165800,159963466,4485,4485,4485,4485,0
20250509,165700,159963466,4485,4485,4485,4485,0
20250509,165600,159963466,4485,4485,4485,4485,0
20250509,165500,159963466,4485,4485,4485,4485,0
20250509,165400,159963466,4485,4485,4485,4485,0
20250509,165300,159963466,4485,4485,4485,4485,0
20250509,165200,159963466,4485,4485,4485,4485,0
20250509,165100,159963466,4485,4485,4485,4485,0
20250509,165000,159963466,4485,4485,4485,4485,0
20250509,164900,159963466,4485,4485,4485,4485,0
20250509,164800,159963466,4485,4485,4485,4485,0
20250509,164700,159963466,4485,4485,4485,4485,0
20250509,164600,159963466,4485,4485,4485,4485,0
20250509,164500,159963466,4485,4485,4485,4485,0
20250509,164400,159963466,4485,4485,4485,4485,0
20250509,164300,159963466,4485,4485,4485,4485,0
20250509,164200,159963466,4485,4485,4485,4485,0
20250509,164100,159963466,4485,4485,4485,4485,0
20250509,164000,159963466,4485,4485,4485,4485,0
20250509,163900,159963466,4485,4485,4485,4485,0
20250509,163800,159963466,4485,4485,4485,4485,0
20250509,163700,159963466,4485,4485,4485,4485,0
20250509,163600,159963466,4485,4485,4485,4485,0
20250509,163500,159963466,4485,4485,4485,4485,346
20250509,163400,159963466,4485,4485,4485,4485,0
20250509,163300,159963466,4485,4485,4485,4485,0
20250509,163200,159963466,4485,4485,4485,4485,0
20250509,163100,159963466,4485,4485,4485,4485,0
20250509,163000,159963466,4485,4485,4485,4485,0
20250509,162900,159963466,4485,4485,4485,4485,0
20250509,162800,159963466,4485,4485,4485,4485,0
20250509,162700,159963466,4485,4485,4485,4485,0
20250509,162600,159963466,4485,4485,4485,4485,0
20250509,162500,159963466,4485,4485,4485,4485,0
20250509,162400,159963466,4485,4485,4485,4485,0
20250509,162300,159963466,4485,4485,4485,4485,0
20250509,162200,159963466,4485,4485,4485,4485,0
20250509,162100,159963466,4485,4485,4485,4485,0
20250509,162000,159963466,4485,4485,4485,4485,0
20250509,161900,159963466,4485,4485,4485,4485,0
20250509,161800,159963466,4485,4485,4485,4485,0
20250509,161700,159963466,4485,4485,4485,4485,0
20250509,161600,159963466,4485,4485,4485,4485,0
20250509,161500,159963466,4485,4485,4485,4485,0
20250509,161400,159963466,4485,4485,4485,4485,0
20250509,161300,159963466,4485,4485,4485,4485,0
20250509,161200,159963466,4485,4485,4485,4485,0
20250509,161100,159963466,4485,4485,4485,4485,0
20250509,161000,159963466,4485,4485,4485,4485,0
20250509,160900,159963466,4485,4485,4485,4485,0
20250509,160800,159963466,4485,4485,4485,4485,0
20250509,160700,159963466,4485,4485,4485,4485,0
20250509,160600,159963466,4485,4485,4485,4485,0
20250509,160500,159963466,4485,4485,4485,4485,346
20250509,160400,159963466,4485,4485,4485,4485,0
20250509,160300,159963466,4485,4485,4485,4485,0
20250509,160200,159963466,4485,4485,4485,4485,0
20250509,160100,159963466,4485,4485,4485,4485,0
20250509,160000,159963466,4485,4485,4485,4485,0
20250509,155900,159963466,4485,4485,4485,4485,0
20250509,155800,159963466,4485,4485,4485,4485,0
20250509,155700,159963466,4485,4485,4485,4485,0
20250509,155600,159963466,4485,4485,4485,4485,0
20250509,155500,159963466,4485,4485,4485,4485,0
20250509,155400,159963466,4485,4485,4485,4485,0
20250509,155300,159963466,4485,4485,4485,4485,0
20250509,155200,159963466,4485,4485,4485,4485,0
20250509,155100,159963466,4485,4485,4485,4485,0
20250509,155000,159963466,4485,4485,4485,4485,0
20250509,154900,159963466,4485,4485,4485,4485,0
20250509,154800,159963466,4485,4485,4485,4485,0
20250509,154700,159963466,4485,4485,4485,4485,0
20250509,154600,159963466,4485,4485,4485,4485,0
20250509,154500,159963466,4485,4485,4485,4485,0
20250509,154400,159963466,4485,4485,4485,4485,0
20250509,154300,159963466,4485,4485,4485,4485,0
20250509,154200,159963466,4485,4485,4485,4485,0
20250509,154100,159963466,4485,4485,4485,4485,0
20250509,154000,159963466,4485,4485,4485,4485,0
20250509,153900,159963466,4485,4485,4485,4485,0
20250509,153800,159963466,4485,4485,4485,4485,0
20250509,153700,159963466,4485,4485,4485,4485,0
20250509,153600,159963466,4485,4485,4485,4485,0
20250509,153500,159963466,4485,4485,4485,4485,346
20250509,153400,159963466,4485,4485,4485,4485,0
20250509,153300,159963466,4485,4485,4485,4485,0
20250509,153200,159963466,4485,4485,4485,4485,0
20250509,153100,159963466,4485,4485,4485,4485,0
20250509,153000,159963466,4485,4485,4485,4485,346
20250509,152900,158411656,4525,4525,4525,4525,0
20250509,152800,158411656,4525,4525,4525,4525,0
20250509,152700,158411656,4525,4525,4525,4525,0
20250509,152600,158411656,4525,4525,4525,4525,0
20250509,152500,158411656,4525,4525,4525,4525,0
20250509,152400,158411656,4525,4525,4525,4525,0
20250509,152300,158411656,4525,4525,4525,4525,0
20250509,152200,158411656,4525,4525,4525,4525,0
20250509,152100,158411656,4525,4525,4525,4525,0
20250509,152000,158411656,4525,4525,4525,4525,0
20250509,151900,158411656,4525,4530,4530,4495,24
20250509,151800,158303666,4525,4525,4525,4510,12
20250509,151700,158249451,4515,4520,4520,4515,428
20250509,151600,156317026,4520,4520,4520,4520,6
20250509,151500,156289906,4520,4545,4555,4520,138
20250509,151400,155663411,4545,4535,4545,4530,16
20250509,151300,155590801,4530,4530,4530,4530,9
20250509,151200,155550031,4525,4525,4525,4525,0
20250509,151100,155550031,4525,4525,4525,4525,2
20250509,151000,155540981,4520,4520,4520,4520,0
20250509,150900,155540981,4520,4520,4520,4520,0
20250509,150800,155540981,4520,4520,4520,4520,0
20250509,150700,155540981,4520,4520,4520,4520,0
20250509,150600,155540981,4520,4530,4530,4520,84
20250509,150500,155161211,4545,4545,4545,4545,1
20250509,150400,155156666,4545,4545,4545,4545,5
20250509,150300,155133941,4555,4530,4555,4530,682
20250509,150200,152030421,4525,4525,4525,4525,2
20250509,150100,152021371,4530,4530,4530,4530,0
20250509,150000,152021371,4530,4530,4530,4530,1
20250509,145900,152016841,4520,4520,4520,4520,4
20250509,145800,151998761,4525,4525,4525,4525,70
20250509,145700,151682011,4510,4510,4510,4510,1
20250509,145600,151677501,4495,4495,4495,4495,1
20250509,145500,151673006,4495,4495,4495,4495,0
20250509,145400,151673006,4495,4495,4495,4495,0
20250509,145300,151673006,4495,4495,4495,4495,0
20250509,145200,151673006,4495,4495,4495,4495,76
20250509,145100,151331386,4510,4510,4510,4510,0
20250509,145000,151331386,4510,4510,4510,4510,0
20250509,144900,151331386,4510,4510,4510,4510,0
20250509,144800,151331386,4510,4510,4510,4510,300
20250509,144700,149978386,4500,4515,4515,4500,471
20250509,144600,147855291,4530,4530,4530,4530,100
20250509,144500,147402291,4530,4530,4530,4530,10
20250509,144400,147356991,4530,4530,4530,4530,1
20250509,144300,147352461,4515,4515,4515,4515,18
20250509,144200,147271191,4515,4515,4515,4515,34
20250509,144100,147117681,4515,4515,4515,4515,9
20250509,144000,147077046,4515,4515,4515,4515,0
20250509,143900,147077046,4515,4515,4515,4515,1
20250509,143800,147072531,4515,4515,4515,4515,0
20250509,143700,147072531,4515,4515,4515,4515,0
20250509,143600,147072531,4515,4515,4515,4515,0
20250509,143500,147072531,4515,4515,4515,4515,0
20250509,143400,147072531,4515,4510,4515,4510,253
20250509,143300,145931476,4510,4510,4510,4510,1
20250509,143200,145926966,4495,4495,4495,4495,0
20250509,143100,145926966,4495,4495,4495,4495,0
20250509,143000,145926966,4495,4495,4495,4495,0
20250509,142900,145926966,4495,4495,4495,4495,0
20250509,142800,145926966,4495,4495,4505,4490,1508
20250509,142700,139149936,4495,4495,4495,4495,621
20250509,142600,136358541,4495,4495,4495,4495,246
20250509,142500,135252771,4495,4495,4495,4495,0
20250509,142400,135252771,4495,4495,4495,4495,0
20250509,142300,135252771,4495,4500,4500,4495,181
20250509,142200,134439036,4505,4505,4505,4505,2
20250509,142100,134430026,4510,4510,4510,4510,0
20250509,142000,134430026,4510,4510,4510,4510,0
20250509,141900,134430026,4510,4510,4510,4510,0
20250509,141800,134430026,4510,4505,4510,4505,191
20250509,141700,133568696,4505,4505,4505,4505,2
20250509,141600,133559686,4505,4505,4505,4505,0
20250509,141500,133559686,4505,4505,4505,4505,5
20250509,141400,133537161,4505,4505,4505,4505,2
20250509,141300,133528151,4505,4505,4505,4505,2
20250509,141200,133519141,4505,4505,4505,4505,0
20250509,141100,133519141,4505,4505,4505,4505,0
20250509,141000,133519141,4505,4495,4505,4495,35
20250509,140900,133361796,4510,4510,4510,4510,0
20250509,140800,133361796,4510,4510,4510,4510,5
20250509,140700,133339246,4500,4500,4500,4500,0
20250509,140600,133339246,4500,4500,4500,4500,0
20250509,140500,133339246,4500,4500,4500,4500,2
20250509,140400,133330246,4510,4510,4510,4510,2
20250509,140300,133321226,4510,4510,4510,4510,0
20250509,140200,133321226,4510,4510,4510,4510,0
20250509,140100,133321226,4510,4510,4510,4510,200
20250509,140000,132419226,4510,4510,4510,4510,0
20250509,135900,132419226,4510,4510,4510,4510,0
20250509,135800,132419226,4510,4510,4510,4510,0
20250509,135700,132419226,4510,4510,4510,4510,0
20250509,135600,132419226,4510,4510,4510,4510,0
20250509,135500,132419226,4510,4510,4510,4510,0
20250509,135400,132419226,4510,4510,4510,4510,1
20250509,135300,132414716,4490,4490,4490,4490,0
20250509,135200,132414716,4490,4495,4495,4490,1066
20250509,135100,127627351,4495,4495,4495,4495,150
20250509,135000,126953101,4495,4495,4495,4495,0
20250509,134900,126953101,4495,4500,4500,4495,120
20250509,134800,126413681,4495,4495,4495,4495,0
20250509,134700,126413681,4495,4495,4495,4495,0
20250509,134600,126413681,4495,4495,4495,4495,0
20250509,134500,126413681,4495,4495,4495,4495,0
20250509,134400,126413681,4495,4495,4495,4495,0
20250509,134300,126413681,4495,4500,4500,4495,75
20250509,134200,126076541,4500,4500,4500,4500,300
20250509,134100,124726541,4515,4515,4515,4515,2
20250509,134000,124717511,4500,4500,4500,4500,0
20250509,133900,124717511,4500,4500,4500,4500,0
20250509,133800,124717511,4500,4505,4505,4500,207
20250509,133700,123785976,4505,4505,4505,4505,200
20250509,133600,122884976,4505,4505,4505,4505,0
20250509,133500,122884976,4505,4505,4505,4505,0
20250509,133400,122884976,4505,4505,4505,4505,0
20250509,133300,122884976,4505,4505,4505,4505,10
20250509,133200,122839926,4505,4505,4505,4505,0
20250509,133100,122839926,4505,4505,4505,4505,0
20250509,133000,122839926,4505,4505,4505,4505,0
20250509,132900,122839926,4505,4505,4505,4505,2
20250509,132800,122830916,4505,4505,4505,4505,0
20250509,132700,122830916,4505,4505,4505,4505,36
20250509,132600,122668736,4515,4515,4515,4515,0
20250509,132500,122668736,4515,4515,4515,4515,0
20250509,132400,122668736,4515,4515,4515,4515,0
20250509,132300,122668736,4515,4515,4515,4515,4
20250509,132200,122650676,4515,4515,4515,4515,0
20250509,132100,122650676,4515,4515,4515,4515,0
20250509,132000,122650676,4515,4515,4515,4515,96
20250509,131900,122217236,4515,4515,4515,4515,0
20250509,131800,122217236,4515,4515,4515,4515,0
20250509,131700,122217236,4515,4515,4515,4515,16
20250509,131600,122144996,4510,4510,4510,4510,0
20250509,131500,122144996,4510,4510,4510,4510,0
20250509,131400,122144996,4510,4510,4510,4510,0
20250509,131300,122144996,4510,4520,4520,4510,68
20250509,131200,121838256,4535,4535,4535,4535,0
20250509,131100,121838256,4535,4535,4535,4535,0
20250509,131000,121838256,4535,4535,4535,4535,0
20250509,130900,121838256,4535,4535,4535,4535,1
20250509,130800,121833721,4520,4520,4520,4520,0
20250509,130700,121833721,4520,4520,4520,4520,0
20250509,130600,121833721,4520,4520,4520,4520,0
20250509,130500,121833721,4520,4520,4520,4520,0
20250509,130400,121833721,4520,4520,4520,4520,0
20250509,130300,121833721,4520,4520,4520,4520,12
20250509,130200,121779481,4520,4525,4525,4520,3
20250509,130100,121765916,4525,4525,4525,4525,0
20250509,130000,121765916,4525,4525,4525,4525,0
20250509,125900,121765916,4525,4525,4525,4525,265
20250509,125800,120566791,4525,4525,4525,4525,0
20250509,125700,120566791,4525,4525,4525,4525,0
20250509,125600,120566791,4525,4525,4525,4525,4
20250509,125500,120548691,4540,4520,4540,4520,10
20250509,125400,120503311,4540,4540,4540,4540,1
20250509,125300,120498771,4520,4520,4520,4520,228
20250509,125200,119468211,4540,4540,4540,4540,6
20250509,125100,119440971,4520,4520,4520,4520,0
20250509,125000,119440971,4520,4520,4520,4520,0
20250509,124900,119440971,4520,4520,4520,4520,0
20250509,124800,119440971,4520,4520,4520,4520,0
20250509,124700,119440971,4520,4525,4525,4520,30
20250509,124600,119305231,4525,4545,4545,4500,4529
20250509,124500,98862481,4565,4565,4565,4565,0
20250509,124400,98862481,4565,4565,4565,4565,0
20250509,124300,98862481,4565,4565,4565,4565,0
20250509,124200,98862481,4565,4565,4565,4565,0
20250509,124100,98862481,4565,4545,4565,4545,253
20250509,124000,97712496,4545,4545,4545,4545,0
20250509,123900,97712496,4545,4545,4545,4545,0
20250509,123800,97712496,4545,4550,4565,4545,267
20250509,123700,96498271,4545,4545,4545,4545,0
20250509,123600,96498271,4545,4545,4545,4545,0
20250509,123500,96498271,4545,4545,4545,4545,0
20250509,123400,96498271,4545,4545,4545,4545,0
20250509,123300,96498271,4545,4540,4545,4540,280
20250509,123200,95225931,4540,4540,4540,4540,3
20250509,123100,95212311,4540,4540,4540,4540,0
20250509,123000,95212311,4540,4540,4540,4540,217
20250509,122900,94227131,4540,4555,4555,4540,700
20250509,122800,91046781,4570,4570,4570,4570,0
20250509,122700,91046781,4570,4570,4570,4570,2
20250509,122600,91037641,4570,4570,4570,4570,0
20250509,122500,91037641,4570,4570,4570,4570,0
20250509,122400,91037641,4570,4570,4570,4570,2
20250509,122300,91028501,4570,4570,4570,4570,0
20250509,122200,91028501,4570,4570,4570,4570,0
20250509,122100,91028501,4570,4570,4570,4570,5
20250509,122000,91005651,4562,4562,4562,4562,0
20250509,121900,91005651,4562,4570,4570,4562,13
20250509,121800,90946329,4550,4550,4550,4550,0
20250509,121700,90946329,4550,4550,4550,4550,0
20250509,121600,90946329,4550,4550,4550,4550,0
20250509,121500,90946329,4550,4550,4550,4550,0
20250509,121400,90946329,4550,4550,4550,4550,0
20250509,121300,90946329,4550,4550,4550,4550,0
20250509,121200,90946329,4550,4550,4550,4550,0
20250509,121100,90946329,4550,4550,4550,4550,0
20250509,121000,90946329,4550,4560,4560,4550,244
20250509,120900,89835609,4570,4570,4570,4570,3
20250509,120800,89821899,4570,4570,4570,4570,1
20250509,120700,89817329,4580,4580,4580,4580,0
20250509,120600,89817329,4580,4580,4580,4580,17
20250509,120500,89739469,4585,4585,4585,4585,246
20250509,120400,88611559,4590,4590,4590,4590,0
20250509,120300,88611559,4590,4590,4590,4590,0
20250509,120200,88611559,4590,4595,4595,4590,3
20250509,120100,88597779,4595,4595,4595,4595,0
20250509,120000,88597779,4595,4595,4595,4595,0
20250509,115900,88597779,4595,4595,4595,4595,2
20250509,115800,88588589,4605,4605,4605,4605,0
20250509,115700,88588589,4605,4605,4605,4605,0
20250509,115600,88588589,4605,4605,4605,4605,0
20250509,115500,88588589,4605,4605,4605,4605,0
20250509,115400,88588589,4605,4605,4605,4605,0
20250509,115300,88588589,4605,4605,4605,4605,31
20250509,115200,88445834,4605,4605,4605,4605,113
20250509,115100,87925469,4610,4610,4610,4610,0
20250509,115000,87925469,4610,4610,4610,4610,22
20250509,114900,87824049,4620,4620,4620,4620,0
20250509,114800,87824049,4620,4620,4620,4620,0
20250509,114700,87824049,4620,4620,4620,4620,2
20250509,114600,87814809,4620,4620,4620,4620,0
20250509,114500,87814809,4620,4620,4620,4620,0
20250509,114400,87814809,4620,4620,4620,4620,0
20250509,114300,87814809,4620,4620,4620,4620,0
20250509,114200,87814809,4620,4620,4620,4620,3
20250509,114100,87800949,4615,4615,4615,4615,0
20250509,114000,87800949,4615,4615,4615,4615,0
20250509,113900,87800949,4615,4615,4615,4615,113
20250509,113800,87279454,4615,4615,4615,4615,2
20250509,113700,87270224,4610,4610,4610,4610,0
20250509,113600,87270224,4610,4610,4610,4610,0
20250509,113500,87270224,4610,4610,4610,4610,267
20250509,113400,86039354,4610,4610,4610,4610,0
20250509,113300,86039354,4610,4610,4610,4610,0
20250509,113200,86039354,4610,4610,4610,4610,0
20250509,113100,86039354,4610,4625,4625,4610,368
20250509,113000,84342844,4610,4610,4610,4610,0
20250509,112900,84342844,4610,4610,4610,4610,6
20250509,112800,84315184,4625,4625,4625,4625,0
20250509,112700,84315184,4625,4625,4625,4625,0
20250509,112600,84315184,4625,4625,4625,4625,0
20250509,112500,84315184,4625,4625,4625,4625,2
20250509,112400,84305934,4625,4625,4625,4625,0
20250509,112300,84305934,4625,4625,4625,4625,0
20250509,112200,84305934,4625,4625,4625,4625,0
20250509,112100,84305934,4625,4625,4625,4625,0
20250509,112000,84305934,4625,4625,4625,4625,2
20250509,111900,84296684,4610,4610,4610,4610,0
20250509,111800,84296684,4610,4610,4610,4610,0
20250509,111700,84296684,4610,4610,4610,4610,115
20250509,111600,83766534,4630,4630,4630,4630,2
20250509,111500,83757274,4620,4620,4620,4620,0
20250509,111400,83757274,4620,4620,4620,4620,4
20250509,111300,83738794,4645,4645,4645,4645,1
20250509,111200,83734149,4610,4600,4610,4600,211
20250509,111100,82762539,4600,4600,4600,4600,0
20250509,111000,82762539,4600,4600,4600,4600,2
20250509,110900,82753339,4595,4595,4595,4595,0
20250509,110800,82753339,4595,4595,4595,4595,0
20250509,110700,82753339,4595,4595,4595,4595,0
20250509,110600,82753339,4595,4595,4595,4595,0
20250509,110500,82753339,4595,4595,4595,4595,107
20250509,110400,82261674,4585,4590,4590,4585,287
20250509,110300,80945594,4585,4585,4585,4585,1
20250509,110200,80941009,4590,4590,4590,4590,0
20250509,110100,80941009,4590,4590,4590,4590,0
20250509,110000,80941009,4590,4585,4590,4585,163
20250509,105900,80192884,4585,4565,4585,4565,235
20250509,105800,79118469,4565,4565,4565,4565,0
20250509,105700,79118469,4565,4565,4565,4565,0
20250509,105600,79118469,4565,4565,4565,4565,12
20250509,105500,79063689,4575,4575,4575,4575,0
20250509,105400,79063689,4575,4575,4575,4575,0
20250509,105300,79063689,4575,4585,4585,4575,369
20250509,105200,77372834,4585,4585,4585,4585,0
20250509,105100,77372834,4585,4585,4585,4585,0
20250509,105000,77372834,4585,4605,4605,4585,1201
20250509,104900,71855679,4605,4605,4605,4605,0
20250509,104800,71855679,4605,4605,4605,4605,0
20250509,104700,71855679,4605,4605,4605,4605,2
20250509,104600,71846469,4610,4610,4610,4610,21
20250509,104500,71749659,4615,4615,4615,4615,0
20250509,104400,71749659,4615,4615,4615,4615,0
20250509,104300,71749659,4615,4590,4615,4590,2
20250509,104200,71740454,4590,4585,4590,4585,161
20250509,104100,71002164,4585,4585,4585,4585,0
20250509,104000,71002164,4585,4585,4585,4585,0
20250509,103900,71002164,4585,4585,4585,4585,4
20250509,103800,70983824,4585,4585,4585,4585,4
20250509,103700,70965484,4570,4570,4570,4570,0
20250509,103600,70965484,4570,4570,4570,4570,27
20250509,103500,70842094,4565,4565,4565,4565,0
20250509,103400,70842094,4565,4560,4565,4560,128
20250509,103300,70258044,4550,4550,4550,4550,3
20250509,103200,70244394,4540,4540,4540,4540,0
20250509,103100,70244394,4540,4545,4545,4540,700
20250509,103000,67066369,4545,4560,4565,4545,50
20250509,102900,66838374,4540,4540,4540,4540,3
20250509,102800,66824754,4560,4560,4560,4560,0
20250509,102700,66824754,4560,4560,4560,4560,0
20250509,102600,66824754,4560,4560,4560,4560,2
20250509,102500,66815634,4560,4560,4560,4560,0
20250509,102400,66815634,4560,4560,4560,4560,0
20250509,102300,66815634,4560,4560,4560,4560,2
20250509,102200,66806514,4560,4560,4560,4560,0
20250509,102100,66806514,4560,4560,4560,4560,12
20250509,102000,66751794,4545,4545,4545,4545,0
20250509,101900,66751794,4545,4555,4555,4545,24
20250509,101800,66642694,4560,4560,4560,4560,2
20250509,101700,66633574,4555,4555,4555,4555,0
20250509,101600,66633574,4555,4555,4555,4555,0
20250509,101500,66633574,4555,4555,4555,4555,107
20250509,101400,66146189,4540,4540,4540,4540,0
20250509,101300,66146189,4540,4540,4540,4540,20
20250509,101200,66055389,4555,4555,4555,4555,2
20250509,101100,66046279,4555,4555,4555,4555,2
20250509,101000,66037169,4555,4555,4555,4555,0
20250509,100900,66037169,4555,4540,4555,4535,620
20250509,100800,63222329,4547,4547,4547,4547,2
20250509,100700,63213235,4555,4555,4555,4555,2
20250509,100600,63204125,4555,4555,4555,4555,0
20250509,100500,63204125,4555,4555,4555,4555,4
20250509,100400,63185905,4560,4560,4560,4560,0
20250509,100300,63185905,4560,4560,4560,4560,0
20250509,100200,63185905,4560,4560,4560,4560,1
20250509,100100,63181345,4560,4555,4560,4555,2
20250509,100000,63172230,4590,4580,4590,4530,503
20250509,095900,60891965,4585,4540,4585,4530,188
20250509,095800,60035540,4535,4535,4535,4535,27
20250509,095700,59913095,4510,4510,4510,4510,0
20250509,095600,59913095,4510,4510,4510,4510,18
20250509,095500,59831915,4530,4530,4530,4530,2
20250509,095400,59822855,4530,4530,4530,4530,0
20250509,095300,59822855,4530,4530,4530,4530,2
20250509,095200,59813795,4535,4535,4535,4535,0
20250509,095100,59813795,4535,4510,4535,4510,16
20250509,095000,59741585,4540,4535,4540,4535,141
20250509,094900,59102055,4530,4530,4530,4530,0
20250509,094800,59102055,4530,4530,4530,4530,102
20250509,094700,58639995,4565,4565,4565,4565,1
20250509,094600,58635430,4560,4530,4560,4530,663
20250509,094500,55621005,4530,4530,4530,4530,14
20250509,094400,55557585,4530,4505,4530,4505,518
20250509,094300,53219675,4495,4500,4500,4495,102
20250509,094200,52760685,4495,4495,4495,4495,2
20250509,094100,52751695,4485,4485,4485,4485,1
20250509,094000,52747210,4485,4485,4485,4485,322
20250509,093900,51303040,4495,4495,4505,4495,18
20250509,093800,51222110,4495,4495,4505,4495,55
20250509,093700,50974875,4505,4495,4505,4495,130
20250509,093600,50389235,4505,4525,4525,4500,1726
20250509,093500,42612040,4540,4540,4540,4540,7
20250509,093400,42580260,4550,4535,4550,4535,231
20250509,093300,41532445,4515,4515,4515,4515,1
20250509,093200,41527930,4505,4505,4505,4505,0
20250509,093100,41527930,4505,4505,4505,4505,124
20250509,093000,40969310,4505,4550,4550,4505,38
20250509,092900,40797960,4500,4540,4540,4500,1378
20250509,092800,34576140,4540,4540,4540,4540,70
20250509,092700,34258340,4540,4565,4565,4535,569
20250509,092600,31668495,4565,4565,4575,4565,594
20250509,092500,28954605,4565,4565,4565,4565,0
20250509,092400,28954605,4565,4575,4575,4565,51
20250509,092300,28721510,4585,4585,4585,4585,0
20250509,092200,28721510,4585,4585,4610,4585,264
20250509,092100,27510320,4625,4590,4625,4590,11
20250509,092000,27459670,4605,4605,4605,4605,1
20250509,091900,27455065,4590,4590,4590,4590,0
20250509,091800,27455065,4590,4590,4590,4590,0
20250509,091700,27455065,4590,4590,4590,4590,19
20250509,091600,27367855,4585,4580,4585,4580,209
20250509,091500,26410590,4580,4580,4580,4580,4
20250509,091400,26392270,4580,4585,4585,4575,424
20250509,091300,24451175,4590,4590,4590,4590,16
20250509,091200,24377735,4585,4575,4585,4575,8
20250509,091100,24341085,4610,4610,4610,4610,0
20250509,091000,24341085,4610,4585,4610,4575,332
20250509,090900,22819870,4585,4615,4615,4585,221
20250509,090800,21800480,4615,4600,4615,4595,481
20250509,090700,19588265,4600,4620,4625,4600,2611
20250509,090600,7534590,4620,4620,4620,4620,0
20250509,090500,7534590,4620,4630,4630,4620,10
20250509,090400,7488300,4630,4630,4630,4630,373
20250509,090300,5761310,4635,4650,4650,4635,1000
20250509,090200,1123310,4645,4645,4645,4645,46
20250509,090100,909640,4645,4640,4690,4640,99
20250509,090000,447840,4640,4690,4690,4640,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 203500 159963466 4485 4485 4485 4485 346
3 20250509 203400 159963466 4485 4485 4485 4485 0
4 20250509 203300 159963466 4485 4485 4485 4485 0
5 20250509 203200 159963466 4485 4485 4485 4485 0
6 20250509 203100 159963466 4485 4485 4485 4485 0
7 20250509 203000 159963466 4485 4485 4485 4485 0
8 20250509 202900 159963466 4485 4485 4485 4485 0
9 20250509 202800 159963466 4485 4485 4485 4485 0
10 20250509 202700 159963466 4485 4485 4485 4485 0
11 20250509 202600 159963466 4485 4485 4485 4485 0
12 20250509 202500 159963466 4485 4485 4485 4485 0
13 20250509 202400 159963466 4485 4485 4485 4485 0
14 20250509 202300 159963466 4485 4485 4485 4485 0
15 20250509 202200 159963466 4485 4485 4485 4485 0
16 20250509 202100 159963466 4485 4485 4485 4485 0
17 20250509 202000 159963466 4485 4485 4485 4485 0
18 20250509 201900 159963466 4485 4485 4485 4485 0
19 20250509 201800 159963466 4485 4485 4485 4485 0
20 20250509 201700 159963466 4485 4485 4485 4485 0
21 20250509 201600 159963466 4485 4485 4485 4485 0
22 20250509 201500 159963466 4485 4485 4485 4485 0
23 20250509 201400 159963466 4485 4485 4485 4485 0
24 20250509 201300 159963466 4485 4485 4485 4485 0
25 20250509 201200 159963466 4485 4485 4485 4485 0
26 20250509 201100 159963466 4485 4485 4485 4485 0
27 20250509 201000 159963466 4485 4485 4485 4485 0
28 20250509 200900 159963466 4485 4485 4485 4485 0
29 20250509 200800 159963466 4485 4485 4485 4485 0
30 20250509 200700 159963466 4485 4485 4485 4485 0
31 20250509 200600 159963466 4485 4485 4485 4485 0
32 20250509 200500 159963466 4485 4485 4485 4485 346
33 20250509 200400 159963466 4485 4485 4485 4485 0
34 20250509 200300 159963466 4485 4485 4485 4485 0
35 20250509 200200 159963466 4485 4485 4485 4485 0
36 20250509 200100 159963466 4485 4485 4485 4485 0
37 20250509 200000 159963466 4485 4485 4485 4485 0
38 20250509 195900 159963466 4485 4485 4485 4485 0
39 20250509 195800 159963466 4485 4485 4485 4485 0
40 20250509 195700 159963466 4485 4485 4485 4485 0
41 20250509 195600 159963466 4485 4485 4485 4485 0
42 20250509 195500 159963466 4485 4485 4485 4485 0
43 20250509 195400 159963466 4485 4485 4485 4485 0
44 20250509 195300 159963466 4485 4485 4485 4485 0
45 20250509 195200 159963466 4485 4485 4485 4485 0
46 20250509 195100 159963466 4485 4485 4485 4485 0
47 20250509 195000 159963466 4485 4485 4485 4485 0
48 20250509 194900 159963466 4485 4485 4485 4485 0
49 20250509 194800 159963466 4485 4485 4485 4485 0
50 20250509 194700 159963466 4485 4485 4485 4485 0
51 20250509 194600 159963466 4485 4485 4485 4485 0
52 20250509 194500 159963466 4485 4485 4485 4485 0
53 20250509 194400 159963466 4485 4485 4485 4485 0
54 20250509 194300 159963466 4485 4485 4485 4485 0
55 20250509 194200 159963466 4485 4485 4485 4485 0
56 20250509 194100 159963466 4485 4485 4485 4485 0
57 20250509 194000 159963466 4485 4485 4485 4485 0
58 20250509 193900 159963466 4485 4485 4485 4485 0
59 20250509 193800 159963466 4485 4485 4485 4485 0
60 20250509 193700 159963466 4485 4485 4485 4485 0
61 20250509 193600 159963466 4485 4485 4485 4485 0
62 20250509 193500 159963466 4485 4485 4485 4485 346
63 20250509 193400 159963466 4485 4485 4485 4485 0
64 20250509 193300 159963466 4485 4485 4485 4485 0
65 20250509 193200 159963466 4485 4485 4485 4485 0
66 20250509 193100 159963466 4485 4485 4485 4485 0
67 20250509 193000 159963466 4485 4485 4485 4485 0
68 20250509 192900 159963466 4485 4485 4485 4485 0
69 20250509 192800 159963466 4485 4485 4485 4485 0
70 20250509 192700 159963466 4485 4485 4485 4485 0
71 20250509 192600 159963466 4485 4485 4485 4485 0
72 20250509 192500 159963466 4485 4485 4485 4485 0
73 20250509 192400 159963466 4485 4485 4485 4485 0
74 20250509 192300 159963466 4485 4485 4485 4485 0
75 20250509 192200 159963466 4485 4485 4485 4485 0
76 20250509 192100 159963466 4485 4485 4485 4485 0
77 20250509 192000 159963466 4485 4485 4485 4485 0
78 20250509 191900 159963466 4485 4485 4485 4485 0
79 20250509 191800 159963466 4485 4485 4485 4485 0
80 20250509 191700 159963466 4485 4485 4485 4485 0
81 20250509 191600 159963466 4485 4485 4485 4485 0
82 20250509 191500 159963466 4485 4485 4485 4485 0
83 20250509 191400 159963466 4485 4485 4485 4485 0
84 20250509 191300 159963466 4485 4485 4485 4485 0
85 20250509 191200 159963466 4485 4485 4485 4485 0
86 20250509 191100 159963466 4485 4485 4485 4485 0
87 20250509 191000 159963466 4485 4485 4485 4485 0
88 20250509 190900 159963466 4485 4485 4485 4485 0
89 20250509 190800 159963466 4485 4485 4485 4485 0
90 20250509 190700 159963466 4485 4485 4485 4485 0
91 20250509 190600 159963466 4485 4485 4485 4485 0
92 20250509 190500 159963466 4485 4485 4485 4485 346
93 20250509 190400 159963466 4485 4485 4485 4485 0
94 20250509 190300 159963466 4485 4485 4485 4485 0
95 20250509 190200 159963466 4485 4485 4485 4485 0
96 20250509 190100 159963466 4485 4485 4485 4485 0
97 20250509 190000 159963466 4485 4485 4485 4485 0
98 20250509 185900 159963466 4485 4485 4485 4485 0
99 20250509 185800 159963466 4485 4485 4485 4485 0
100 20250509 185700 159963466 4485 4485 4485 4485 0
101 20250509 185600 159963466 4485 4485 4485 4485 0
102 20250509 185500 159963466 4485 4485 4485 4485 0
103 20250509 185400 159963466 4485 4485 4485 4485 0
104 20250509 185300 159963466 4485 4485 4485 4485 0
105 20250509 185200 159963466 4485 4485 4485 4485 0
106 20250509 185100 159963466 4485 4485 4485 4485 0
107 20250509 185000 159963466 4485 4485 4485 4485 0
108 20250509 184900 159963466 4485 4485 4485 4485 0
109 20250509 184800 159963466 4485 4485 4485 4485 0
110 20250509 184700 159963466 4485 4485 4485 4485 0
111 20250509 184600 159963466 4485 4485 4485 4485 0
112 20250509 184500 159963466 4485 4485 4485 4485 0
113 20250509 184400 159963466 4485 4485 4485 4485 0
114 20250509 184300 159963466 4485 4485 4485 4485 0
115 20250509 184200 159963466 4485 4485 4485 4485 0
116 20250509 184100 159963466 4485 4485 4485 4485 0
117 20250509 184000 159963466 4485 4485 4485 4485 0
118 20250509 183900 159963466 4485 4485 4485 4485 0
119 20250509 183800 159963466 4485 4485 4485 4485 0
120 20250509 183700 159963466 4485 4485 4485 4485 0
121 20250509 183600 159963466 4485 4485 4485 4485 0
122 20250509 183500 159963466 4485 4485 4485 4485 346
123 20250509 183400 159963466 4485 4485 4485 4485 0
124 20250509 183300 159963466 4485 4485 4485 4485 0
125 20250509 183200 159963466 4485 4485 4485 4485 0
126 20250509 183100 159963466 4485 4485 4485 4485 0
127 20250509 183000 159963466 4485 4485 4485 4485 0
128 20250509 182900 159963466 4485 4485 4485 4485 0
129 20250509 182800 159963466 4485 4485 4485 4485 0
130 20250509 182700 159963466 4485 4485 4485 4485 0
131 20250509 182600 159963466 4485 4485 4485 4485 0
132 20250509 182500 159963466 4485 4485 4485 4485 0
133 20250509 182400 159963466 4485 4485 4485 4485 0
134 20250509 182300 159963466 4485 4485 4485 4485 0
135 20250509 182200 159963466 4485 4485 4485 4485 0
136 20250509 182100 159963466 4485 4485 4485 4485 0
137 20250509 182000 159963466 4485 4485 4485 4485 0
138 20250509 181900 159963466 4485 4485 4485 4485 0
139 20250509 181800 159963466 4485 4485 4485 4485 0
140 20250509 181700 159963466 4485 4485 4485 4485 0
141 20250509 181600 159963466 4485 4485 4485 4485 0
142 20250509 181500 159963466 4485 4485 4485 4485 0
143 20250509 181400 159963466 4485 4485 4485 4485 0
144 20250509 181300 159963466 4485 4485 4485 4485 0
145 20250509 181200 159963466 4485 4485 4485 4485 0
146 20250509 181100 159963466 4485 4485 4485 4485 0
147 20250509 181000 159963466 4485 4485 4485 4485 0
148 20250509 180900 159963466 4485 4485 4485 4485 0
149 20250509 180800 159963466 4485 4485 4485 4485 0
150 20250509 180700 159963466 4485 4485 4485 4485 0
151 20250509 180600 159963466 4485 4485 4485 4485 0
152 20250509 180500 159963466 4485 4485 4485 4485 346
153 20250509 180400 159963466 4485 4485 4485 4485 0
154 20250509 180300 159963466 4485 4485 4485 4485 0
155 20250509 180200 159963466 4485 4485 4485 4485 0
156 20250509 180100 159963466 4485 4485 4485 4485 0
157 20250509 180000 159963466 4485 4485 4485 4485 0
158 20250509 175900 159963466 4485 4485 4485 4485 0
159 20250509 175800 159963466 4485 4485 4485 4485 0
160 20250509 175700 159963466 4485 4485 4485 4485 0
161 20250509 175600 159963466 4485 4485 4485 4485 0
162 20250509 175500 159963466 4485 4485 4485 4485 0
163 20250509 175400 159963466 4485 4485 4485 4485 0
164 20250509 175300 159963466 4485 4485 4485 4485 0
165 20250509 175200 159963466 4485 4485 4485 4485 0
166 20250509 175100 159963466 4485 4485 4485 4485 0
167 20250509 175000 159963466 4485 4485 4485 4485 0
168 20250509 174900 159963466 4485 4485 4485 4485 0
169 20250509 174800 159963466 4485 4485 4485 4485 0
170 20250509 174700 159963466 4485 4485 4485 4485 0
171 20250509 174600 159963466 4485 4485 4485 4485 0
172 20250509 174500 159963466 4485 4485 4485 4485 0
173 20250509 174400 159963466 4485 4485 4485 4485 0
174 20250509 174300 159963466 4485 4485 4485 4485 0
175 20250509 174200 159963466 4485 4485 4485 4485 0
176 20250509 174100 159963466 4485 4485 4485 4485 0
177 20250509 174000 159963466 4485 4485 4485 4485 0
178 20250509 173900 159963466 4485 4485 4485 4485 0
179 20250509 173800 159963466 4485 4485 4485 4485 0
180 20250509 173700 159963466 4485 4485 4485 4485 0
181 20250509 173600 159963466 4485 4485 4485 4485 0
182 20250509 173500 159963466 4485 4485 4485 4485 346
183 20250509 173400 159963466 4485 4485 4485 4485 0
184 20250509 173300 159963466 4485 4485 4485 4485 0
185 20250509 173200 159963466 4485 4485 4485 4485 0
186 20250509 173100 159963466 4485 4485 4485 4485 0
187 20250509 173000 159963466 4485 4485 4485 4485 0
188 20250509 172900 159963466 4485 4485 4485 4485 0
189 20250509 172800 159963466 4485 4485 4485 4485 0
190 20250509 172700 159963466 4485 4485 4485 4485 0
191 20250509 172600 159963466 4485 4485 4485 4485 0
192 20250509 172500 159963466 4485 4485 4485 4485 0
193 20250509 172400 159963466 4485 4485 4485 4485 0
194 20250509 172300 159963466 4485 4485 4485 4485 0
195 20250509 172200 159963466 4485 4485 4485 4485 0
196 20250509 172100 159963466 4485 4485 4485 4485 0
197 20250509 172000 159963466 4485 4485 4485 4485 0
198 20250509 171900 159963466 4485 4485 4485 4485 0
199 20250509 171800 159963466 4485 4485 4485 4485 0
200 20250509 171700 159963466 4485 4485 4485 4485 0
201 20250509 171600 159963466 4485 4485 4485 4485 0
202 20250509 171500 159963466 4485 4485 4485 4485 0
203 20250509 171400 159963466 4485 4485 4485 4485 0
204 20250509 171300 159963466 4485 4485 4485 4485 0
205 20250509 171200 159963466 4485 4485 4485 4485 0
206 20250509 171100 159963466 4485 4485 4485 4485 0
207 20250509 171000 159963466 4485 4485 4485 4485 0
208 20250509 170900 159963466 4485 4485 4485 4485 0
209 20250509 170800 159963466 4485 4485 4485 4485 0
210 20250509 170700 159963466 4485 4485 4485 4485 0
211 20250509 170600 159963466 4485 4485 4485 4485 0
212 20250509 170500 159963466 4485 4485 4485 4485 346
213 20250509 170400 159963466 4485 4485 4485 4485 0
214 20250509 170300 159963466 4485 4485 4485 4485 0
215 20250509 170200 159963466 4485 4485 4485 4485 0
216 20250509 170100 159963466 4485 4485 4485 4485 0
217 20250509 170000 159963466 4485 4485 4485 4485 0
218 20250509 165900 159963466 4485 4485 4485 4485 0
219 20250509 165800 159963466 4485 4485 4485 4485 0
220 20250509 165700 159963466 4485 4485 4485 4485 0
221 20250509 165600 159963466 4485 4485 4485 4485 0
222 20250509 165500 159963466 4485 4485 4485 4485 0
223 20250509 165400 159963466 4485 4485 4485 4485 0
224 20250509 165300 159963466 4485 4485 4485 4485 0
225 20250509 165200 159963466 4485 4485 4485 4485 0
226 20250509 165100 159963466 4485 4485 4485 4485 0
227 20250509 165000 159963466 4485 4485 4485 4485 0
228 20250509 164900 159963466 4485 4485 4485 4485 0
229 20250509 164800 159963466 4485 4485 4485 4485 0
230 20250509 164700 159963466 4485 4485 4485 4485 0
231 20250509 164600 159963466 4485 4485 4485 4485 0
232 20250509 164500 159963466 4485 4485 4485 4485 0
233 20250509 164400 159963466 4485 4485 4485 4485 0
234 20250509 164300 159963466 4485 4485 4485 4485 0
235 20250509 164200 159963466 4485 4485 4485 4485 0
236 20250509 164100 159963466 4485 4485 4485 4485 0
237 20250509 164000 159963466 4485 4485 4485 4485 0
238 20250509 163900 159963466 4485 4485 4485 4485 0
239 20250509 163800 159963466 4485 4485 4485 4485 0
240 20250509 163700 159963466 4485 4485 4485 4485 0
241 20250509 163600 159963466 4485 4485 4485 4485 0
242 20250509 163500 159963466 4485 4485 4485 4485 346
243 20250509 163400 159963466 4485 4485 4485 4485 0
244 20250509 163300 159963466 4485 4485 4485 4485 0
245 20250509 163200 159963466 4485 4485 4485 4485 0
246 20250509 163100 159963466 4485 4485 4485 4485 0
247 20250509 163000 159963466 4485 4485 4485 4485 0
248 20250509 162900 159963466 4485 4485 4485 4485 0
249 20250509 162800 159963466 4485 4485 4485 4485 0
250 20250509 162700 159963466 4485 4485 4485 4485 0
251 20250509 162600 159963466 4485 4485 4485 4485 0
252 20250509 162500 159963466 4485 4485 4485 4485 0
253 20250509 162400 159963466 4485 4485 4485 4485 0
254 20250509 162300 159963466 4485 4485 4485 4485 0
255 20250509 162200 159963466 4485 4485 4485 4485 0
256 20250509 162100 159963466 4485 4485 4485 4485 0
257 20250509 162000 159963466 4485 4485 4485 4485 0
258 20250509 161900 159963466 4485 4485 4485 4485 0
259 20250509 161800 159963466 4485 4485 4485 4485 0
260 20250509 161700 159963466 4485 4485 4485 4485 0
261 20250509 161600 159963466 4485 4485 4485 4485 0
262 20250509 161500 159963466 4485 4485 4485 4485 0
263 20250509 161400 159963466 4485 4485 4485 4485 0
264 20250509 161300 159963466 4485 4485 4485 4485 0
265 20250509 161200 159963466 4485 4485 4485 4485 0
266 20250509 161100 159963466 4485 4485 4485 4485 0
267 20250509 161000 159963466 4485 4485 4485 4485 0
268 20250509 160900 159963466 4485 4485 4485 4485 0
269 20250509 160800 159963466 4485 4485 4485 4485 0
270 20250509 160700 159963466 4485 4485 4485 4485 0
271 20250509 160600 159963466 4485 4485 4485 4485 0
272 20250509 160500 159963466 4485 4485 4485 4485 346
273 20250509 160400 159963466 4485 4485 4485 4485 0
274 20250509 160300 159963466 4485 4485 4485 4485 0
275 20250509 160200 159963466 4485 4485 4485 4485 0
276 20250509 160100 159963466 4485 4485 4485 4485 0
277 20250509 160000 159963466 4485 4485 4485 4485 0
278 20250509 155900 159963466 4485 4485 4485 4485 0
279 20250509 155800 159963466 4485 4485 4485 4485 0
280 20250509 155700 159963466 4485 4485 4485 4485 0
281 20250509 155600 159963466 4485 4485 4485 4485 0
282 20250509 155500 159963466 4485 4485 4485 4485 0
283 20250509 155400 159963466 4485 4485 4485 4485 0
284 20250509 155300 159963466 4485 4485 4485 4485 0
285 20250509 155200 159963466 4485 4485 4485 4485 0
286 20250509 155100 159963466 4485 4485 4485 4485 0
287 20250509 155000 159963466 4485 4485 4485 4485 0
288 20250509 154900 159963466 4485 4485 4485 4485 0
289 20250509 154800 159963466 4485 4485 4485 4485 0
290 20250509 154700 159963466 4485 4485 4485 4485 0
291 20250509 154600 159963466 4485 4485 4485 4485 0
292 20250509 154500 159963466 4485 4485 4485 4485 0
293 20250509 154400 159963466 4485 4485 4485 4485 0
294 20250509 154300 159963466 4485 4485 4485 4485 0
295 20250509 154200 159963466 4485 4485 4485 4485 0
296 20250509 154100 159963466 4485 4485 4485 4485 0
297 20250509 154000 159963466 4485 4485 4485 4485 0
298 20250509 153900 159963466 4485 4485 4485 4485 0
299 20250509 153800 159963466 4485 4485 4485 4485 0
300 20250509 153700 159963466 4485 4485 4485 4485 0
301 20250509 153600 159963466 4485 4485 4485 4485 0
302 20250509 153500 159963466 4485 4485 4485 4485 346
303 20250509 153400 159963466 4485 4485 4485 4485 0
304 20250509 153300 159963466 4485 4485 4485 4485 0
305 20250509 153200 159963466 4485 4485 4485 4485 0
306 20250509 153100 159963466 4485 4485 4485 4485 0
307 20250509 153000 159963466 4485 4485 4485 4485 346
308 20250509 152900 158411656 4525 4525 4525 4525 0
309 20250509 152800 158411656 4525 4525 4525 4525 0
310 20250509 152700 158411656 4525 4525 4525 4525 0
311 20250509 152600 158411656 4525 4525 4525 4525 0
312 20250509 152500 158411656 4525 4525 4525 4525 0
313 20250509 152400 158411656 4525 4525 4525 4525 0
314 20250509 152300 158411656 4525 4525 4525 4525 0
315 20250509 152200 158411656 4525 4525 4525 4525 0
316 20250509 152100 158411656 4525 4525 4525 4525 0
317 20250509 152000 158411656 4525 4525 4525 4525 0
318 20250509 151900 158411656 4525 4530 4530 4495 24
319 20250509 151800 158303666 4525 4525 4525 4510 12
320 20250509 151700 158249451 4515 4520 4520 4515 428
321 20250509 151600 156317026 4520 4520 4520 4520 6
322 20250509 151500 156289906 4520 4545 4555 4520 138
323 20250509 151400 155663411 4545 4535 4545 4530 16
324 20250509 151300 155590801 4530 4530 4530 4530 9
325 20250509 151200 155550031 4525 4525 4525 4525 0
326 20250509 151100 155550031 4525 4525 4525 4525 2
327 20250509 151000 155540981 4520 4520 4520 4520 0
328 20250509 150900 155540981 4520 4520 4520 4520 0
329 20250509 150800 155540981 4520 4520 4520 4520 0
330 20250509 150700 155540981 4520 4520 4520 4520 0
331 20250509 150600 155540981 4520 4530 4530 4520 84
332 20250509 150500 155161211 4545 4545 4545 4545 1
333 20250509 150400 155156666 4545 4545 4545 4545 5
334 20250509 150300 155133941 4555 4530 4555 4530 682
335 20250509 150200 152030421 4525 4525 4525 4525 2
336 20250509 150100 152021371 4530 4530 4530 4530 0
337 20250509 150000 152021371 4530 4530 4530 4530 1
338 20250509 145900 152016841 4520 4520 4520 4520 4
339 20250509 145800 151998761 4525 4525 4525 4525 70
340 20250509 145700 151682011 4510 4510 4510 4510 1
341 20250509 145600 151677501 4495 4495 4495 4495 1
342 20250509 145500 151673006 4495 4495 4495 4495 0
343 20250509 145400 151673006 4495 4495 4495 4495 0
344 20250509 145300 151673006 4495 4495 4495 4495 0
345 20250509 145200 151673006 4495 4495 4495 4495 76
346 20250509 145100 151331386 4510 4510 4510 4510 0
347 20250509 145000 151331386 4510 4510 4510 4510 0
348 20250509 144900 151331386 4510 4510 4510 4510 0
349 20250509 144800 151331386 4510 4510 4510 4510 300
350 20250509 144700 149978386 4500 4515 4515 4500 471
351 20250509 144600 147855291 4530 4530 4530 4530 100
352 20250509 144500 147402291 4530 4530 4530 4530 10
353 20250509 144400 147356991 4530 4530 4530 4530 1
354 20250509 144300 147352461 4515 4515 4515 4515 18
355 20250509 144200 147271191 4515 4515 4515 4515 34
356 20250509 144100 147117681 4515 4515 4515 4515 9
357 20250509 144000 147077046 4515 4515 4515 4515 0
358 20250509 143900 147077046 4515 4515 4515 4515 1
359 20250509 143800 147072531 4515 4515 4515 4515 0
360 20250509 143700 147072531 4515 4515 4515 4515 0
361 20250509 143600 147072531 4515 4515 4515 4515 0
362 20250509 143500 147072531 4515 4515 4515 4515 0
363 20250509 143400 147072531 4515 4510 4515 4510 253
364 20250509 143300 145931476 4510 4510 4510 4510 1
365 20250509 143200 145926966 4495 4495 4495 4495 0
366 20250509 143100 145926966 4495 4495 4495 4495 0
367 20250509 143000 145926966 4495 4495 4495 4495 0
368 20250509 142900 145926966 4495 4495 4495 4495 0
369 20250509 142800 145926966 4495 4495 4505 4490 1508
370 20250509 142700 139149936 4495 4495 4495 4495 621
371 20250509 142600 136358541 4495 4495 4495 4495 246
372 20250509 142500 135252771 4495 4495 4495 4495 0
373 20250509 142400 135252771 4495 4495 4495 4495 0
374 20250509 142300 135252771 4495 4500 4500 4495 181
375 20250509 142200 134439036 4505 4505 4505 4505 2
376 20250509 142100 134430026 4510 4510 4510 4510 0
377 20250509 142000 134430026 4510 4510 4510 4510 0
378 20250509 141900 134430026 4510 4510 4510 4510 0
379 20250509 141800 134430026 4510 4505 4510 4505 191
380 20250509 141700 133568696 4505 4505 4505 4505 2
381 20250509 141600 133559686 4505 4505 4505 4505 0
382 20250509 141500 133559686 4505 4505 4505 4505 5
383 20250509 141400 133537161 4505 4505 4505 4505 2
384 20250509 141300 133528151 4505 4505 4505 4505 2
385 20250509 141200 133519141 4505 4505 4505 4505 0
386 20250509 141100 133519141 4505 4505 4505 4505 0
387 20250509 141000 133519141 4505 4495 4505 4495 35
388 20250509 140900 133361796 4510 4510 4510 4510 0
389 20250509 140800 133361796 4510 4510 4510 4510 5
390 20250509 140700 133339246 4500 4500 4500 4500 0
391 20250509 140600 133339246 4500 4500 4500 4500 0
392 20250509 140500 133339246 4500 4500 4500 4500 2
393 20250509 140400 133330246 4510 4510 4510 4510 2
394 20250509 140300 133321226 4510 4510 4510 4510 0
395 20250509 140200 133321226 4510 4510 4510 4510 0
396 20250509 140100 133321226 4510 4510 4510 4510 200
397 20250509 140000 132419226 4510 4510 4510 4510 0
398 20250509 135900 132419226 4510 4510 4510 4510 0
399 20250509 135800 132419226 4510 4510 4510 4510 0
400 20250509 135700 132419226 4510 4510 4510 4510 0
401 20250509 135600 132419226 4510 4510 4510 4510 0
402 20250509 135500 132419226 4510 4510 4510 4510 0
403 20250509 135400 132419226 4510 4510 4510 4510 1
404 20250509 135300 132414716 4490 4490 4490 4490 0
405 20250509 135200 132414716 4490 4495 4495 4490 1066
406 20250509 135100 127627351 4495 4495 4495 4495 150
407 20250509 135000 126953101 4495 4495 4495 4495 0
408 20250509 134900 126953101 4495 4500 4500 4495 120
409 20250509 134800 126413681 4495 4495 4495 4495 0
410 20250509 134700 126413681 4495 4495 4495 4495 0
411 20250509 134600 126413681 4495 4495 4495 4495 0
412 20250509 134500 126413681 4495 4495 4495 4495 0
413 20250509 134400 126413681 4495 4495 4495 4495 0
414 20250509 134300 126413681 4495 4500 4500 4495 75
415 20250509 134200 126076541 4500 4500 4500 4500 300
416 20250509 134100 124726541 4515 4515 4515 4515 2
417 20250509 134000 124717511 4500 4500 4500 4500 0
418 20250509 133900 124717511 4500 4500 4500 4500 0
419 20250509 133800 124717511 4500 4505 4505 4500 207
420 20250509 133700 123785976 4505 4505 4505 4505 200
421 20250509 133600 122884976 4505 4505 4505 4505 0
422 20250509 133500 122884976 4505 4505 4505 4505 0
423 20250509 133400 122884976 4505 4505 4505 4505 0
424 20250509 133300 122884976 4505 4505 4505 4505 10
425 20250509 133200 122839926 4505 4505 4505 4505 0
426 20250509 133100 122839926 4505 4505 4505 4505 0
427 20250509 133000 122839926 4505 4505 4505 4505 0
428 20250509 132900 122839926 4505 4505 4505 4505 2
429 20250509 132800 122830916 4505 4505 4505 4505 0
430 20250509 132700 122830916 4505 4505 4505 4505 36
431 20250509 132600 122668736 4515 4515 4515 4515 0
432 20250509 132500 122668736 4515 4515 4515 4515 0
433 20250509 132400 122668736 4515 4515 4515 4515 0
434 20250509 132300 122668736 4515 4515 4515 4515 4
435 20250509 132200 122650676 4515 4515 4515 4515 0
436 20250509 132100 122650676 4515 4515 4515 4515 0
437 20250509 132000 122650676 4515 4515 4515 4515 96
438 20250509 131900 122217236 4515 4515 4515 4515 0
439 20250509 131800 122217236 4515 4515 4515 4515 0
440 20250509 131700 122217236 4515 4515 4515 4515 16
441 20250509 131600 122144996 4510 4510 4510 4510 0
442 20250509 131500 122144996 4510 4510 4510 4510 0
443 20250509 131400 122144996 4510 4510 4510 4510 0
444 20250509 131300 122144996 4510 4520 4520 4510 68
445 20250509 131200 121838256 4535 4535 4535 4535 0
446 20250509 131100 121838256 4535 4535 4535 4535 0
447 20250509 131000 121838256 4535 4535 4535 4535 0
448 20250509 130900 121838256 4535 4535 4535 4535 1
449 20250509 130800 121833721 4520 4520 4520 4520 0
450 20250509 130700 121833721 4520 4520 4520 4520 0
451 20250509 130600 121833721 4520 4520 4520 4520 0
452 20250509 130500 121833721 4520 4520 4520 4520 0
453 20250509 130400 121833721 4520 4520 4520 4520 0
454 20250509 130300 121833721 4520 4520 4520 4520 12
455 20250509 130200 121779481 4520 4525 4525 4520 3
456 20250509 130100 121765916 4525 4525 4525 4525 0
457 20250509 130000 121765916 4525 4525 4525 4525 0
458 20250509 125900 121765916 4525 4525 4525 4525 265
459 20250509 125800 120566791 4525 4525 4525 4525 0
460 20250509 125700 120566791 4525 4525 4525 4525 0
461 20250509 125600 120566791 4525 4525 4525 4525 4
462 20250509 125500 120548691 4540 4520 4540 4520 10
463 20250509 125400 120503311 4540 4540 4540 4540 1
464 20250509 125300 120498771 4520 4520 4520 4520 228
465 20250509 125200 119468211 4540 4540 4540 4540 6
466 20250509 125100 119440971 4520 4520 4520 4520 0
467 20250509 125000 119440971 4520 4520 4520 4520 0
468 20250509 124900 119440971 4520 4520 4520 4520 0
469 20250509 124800 119440971 4520 4520 4520 4520 0
470 20250509 124700 119440971 4520 4525 4525 4520 30
471 20250509 124600 119305231 4525 4545 4545 4500 4529
472 20250509 124500 98862481 4565 4565 4565 4565 0
473 20250509 124400 98862481 4565 4565 4565 4565 0
474 20250509 124300 98862481 4565 4565 4565 4565 0
475 20250509 124200 98862481 4565 4565 4565 4565 0
476 20250509 124100 98862481 4565 4545 4565 4545 253
477 20250509 124000 97712496 4545 4545 4545 4545 0
478 20250509 123900 97712496 4545 4545 4545 4545 0
479 20250509 123800 97712496 4545 4550 4565 4545 267
480 20250509 123700 96498271 4545 4545 4545 4545 0
481 20250509 123600 96498271 4545 4545 4545 4545 0
482 20250509 123500 96498271 4545 4545 4545 4545 0
483 20250509 123400 96498271 4545 4545 4545 4545 0
484 20250509 123300 96498271 4545 4540 4545 4540 280
485 20250509 123200 95225931 4540 4540 4540 4540 3
486 20250509 123100 95212311 4540 4540 4540 4540 0
487 20250509 123000 95212311 4540 4540 4540 4540 217
488 20250509 122900 94227131 4540 4555 4555 4540 700
489 20250509 122800 91046781 4570 4570 4570 4570 0
490 20250509 122700 91046781 4570 4570 4570 4570 2
491 20250509 122600 91037641 4570 4570 4570 4570 0
492 20250509 122500 91037641 4570 4570 4570 4570 0
493 20250509 122400 91037641 4570 4570 4570 4570 2
494 20250509 122300 91028501 4570 4570 4570 4570 0
495 20250509 122200 91028501 4570 4570 4570 4570 0
496 20250509 122100 91028501 4570 4570 4570 4570 5
497 20250509 122000 91005651 4562 4562 4562 4562 0
498 20250509 121900 91005651 4562 4570 4570 4562 13
499 20250509 121800 90946329 4550 4550 4550 4550 0
500 20250509 121700 90946329 4550 4550 4550 4550 0
501 20250509 121600 90946329 4550 4550 4550 4550 0
502 20250509 121500 90946329 4550 4550 4550 4550 0
503 20250509 121400 90946329 4550 4550 4550 4550 0
504 20250509 121300 90946329 4550 4550 4550 4550 0
505 20250509 121200 90946329 4550 4550 4550 4550 0
506 20250509 121100 90946329 4550 4550 4550 4550 0
507 20250509 121000 90946329 4550 4560 4560 4550 244
508 20250509 120900 89835609 4570 4570 4570 4570 3
509 20250509 120800 89821899 4570 4570 4570 4570 1
510 20250509 120700 89817329 4580 4580 4580 4580 0
511 20250509 120600 89817329 4580 4580 4580 4580 17
512 20250509 120500 89739469 4585 4585 4585 4585 246
513 20250509 120400 88611559 4590 4590 4590 4590 0
514 20250509 120300 88611559 4590 4590 4590 4590 0
515 20250509 120200 88611559 4590 4595 4595 4590 3
516 20250509 120100 88597779 4595 4595 4595 4595 0
517 20250509 120000 88597779 4595 4595 4595 4595 0
518 20250509 115900 88597779 4595 4595 4595 4595 2
519 20250509 115800 88588589 4605 4605 4605 4605 0
520 20250509 115700 88588589 4605 4605 4605 4605 0
521 20250509 115600 88588589 4605 4605 4605 4605 0
522 20250509 115500 88588589 4605 4605 4605 4605 0
523 20250509 115400 88588589 4605 4605 4605 4605 0
524 20250509 115300 88588589 4605 4605 4605 4605 31
525 20250509 115200 88445834 4605 4605 4605 4605 113
526 20250509 115100 87925469 4610 4610 4610 4610 0
527 20250509 115000 87925469 4610 4610 4610 4610 22
528 20250509 114900 87824049 4620 4620 4620 4620 0
529 20250509 114800 87824049 4620 4620 4620 4620 0
530 20250509 114700 87824049 4620 4620 4620 4620 2
531 20250509 114600 87814809 4620 4620 4620 4620 0
532 20250509 114500 87814809 4620 4620 4620 4620 0
533 20250509 114400 87814809 4620 4620 4620 4620 0
534 20250509 114300 87814809 4620 4620 4620 4620 0
535 20250509 114200 87814809 4620 4620 4620 4620 3
536 20250509 114100 87800949 4615 4615 4615 4615 0
537 20250509 114000 87800949 4615 4615 4615 4615 0
538 20250509 113900 87800949 4615 4615 4615 4615 113
539 20250509 113800 87279454 4615 4615 4615 4615 2
540 20250509 113700 87270224 4610 4610 4610 4610 0
541 20250509 113600 87270224 4610 4610 4610 4610 0
542 20250509 113500 87270224 4610 4610 4610 4610 267
543 20250509 113400 86039354 4610 4610 4610 4610 0
544 20250509 113300 86039354 4610 4610 4610 4610 0
545 20250509 113200 86039354 4610 4610 4610 4610 0
546 20250509 113100 86039354 4610 4625 4625 4610 368
547 20250509 113000 84342844 4610 4610 4610 4610 0
548 20250509 112900 84342844 4610 4610 4610 4610 6
549 20250509 112800 84315184 4625 4625 4625 4625 0
550 20250509 112700 84315184 4625 4625 4625 4625 0
551 20250509 112600 84315184 4625 4625 4625 4625 0
552 20250509 112500 84315184 4625 4625 4625 4625 2
553 20250509 112400 84305934 4625 4625 4625 4625 0
554 20250509 112300 84305934 4625 4625 4625 4625 0
555 20250509 112200 84305934 4625 4625 4625 4625 0
556 20250509 112100 84305934 4625 4625 4625 4625 0
557 20250509 112000 84305934 4625 4625 4625 4625 2
558 20250509 111900 84296684 4610 4610 4610 4610 0
559 20250509 111800 84296684 4610 4610 4610 4610 0
560 20250509 111700 84296684 4610 4610 4610 4610 115
561 20250509 111600 83766534 4630 4630 4630 4630 2
562 20250509 111500 83757274 4620 4620 4620 4620 0
563 20250509 111400 83757274 4620 4620 4620 4620 4
564 20250509 111300 83738794 4645 4645 4645 4645 1
565 20250509 111200 83734149 4610 4600 4610 4600 211
566 20250509 111100 82762539 4600 4600 4600 4600 0
567 20250509 111000 82762539 4600 4600 4600 4600 2
568 20250509 110900 82753339 4595 4595 4595 4595 0
569 20250509 110800 82753339 4595 4595 4595 4595 0
570 20250509 110700 82753339 4595 4595 4595 4595 0
571 20250509 110600 82753339 4595 4595 4595 4595 0
572 20250509 110500 82753339 4595 4595 4595 4595 107
573 20250509 110400 82261674 4585 4590 4590 4585 287
574 20250509 110300 80945594 4585 4585 4585 4585 1
575 20250509 110200 80941009 4590 4590 4590 4590 0
576 20250509 110100 80941009 4590 4590 4590 4590 0
577 20250509 110000 80941009 4590 4585 4590 4585 163
578 20250509 105900 80192884 4585 4565 4585 4565 235
579 20250509 105800 79118469 4565 4565 4565 4565 0
580 20250509 105700 79118469 4565 4565 4565 4565 0
581 20250509 105600 79118469 4565 4565 4565 4565 12
582 20250509 105500 79063689 4575 4575 4575 4575 0
583 20250509 105400 79063689 4575 4575 4575 4575 0
584 20250509 105300 79063689 4575 4585 4585 4575 369
585 20250509 105200 77372834 4585 4585 4585 4585 0
586 20250509 105100 77372834 4585 4585 4585 4585 0
587 20250509 105000 77372834 4585 4605 4605 4585 1201
588 20250509 104900 71855679 4605 4605 4605 4605 0
589 20250509 104800 71855679 4605 4605 4605 4605 0
590 20250509 104700 71855679 4605 4605 4605 4605 2
591 20250509 104600 71846469 4610 4610 4610 4610 21
592 20250509 104500 71749659 4615 4615 4615 4615 0
593 20250509 104400 71749659 4615 4615 4615 4615 0
594 20250509 104300 71749659 4615 4590 4615 4590 2
595 20250509 104200 71740454 4590 4585 4590 4585 161
596 20250509 104100 71002164 4585 4585 4585 4585 0
597 20250509 104000 71002164 4585 4585 4585 4585 0
598 20250509 103900 71002164 4585 4585 4585 4585 4
599 20250509 103800 70983824 4585 4585 4585 4585 4
600 20250509 103700 70965484 4570 4570 4570 4570 0
601 20250509 103600 70965484 4570 4570 4570 4570 27
602 20250509 103500 70842094 4565 4565 4565 4565 0
603 20250509 103400 70842094 4565 4560 4565 4560 128
604 20250509 103300 70258044 4550 4550 4550 4550 3
605 20250509 103200 70244394 4540 4540 4540 4540 0
606 20250509 103100 70244394 4540 4545 4545 4540 700
607 20250509 103000 67066369 4545 4560 4565 4545 50
608 20250509 102900 66838374 4540 4540 4540 4540 3
609 20250509 102800 66824754 4560 4560 4560 4560 0
610 20250509 102700 66824754 4560 4560 4560 4560 0
611 20250509 102600 66824754 4560 4560 4560 4560 2
612 20250509 102500 66815634 4560 4560 4560 4560 0
613 20250509 102400 66815634 4560 4560 4560 4560 0
614 20250509 102300 66815634 4560 4560 4560 4560 2
615 20250509 102200 66806514 4560 4560 4560 4560 0
616 20250509 102100 66806514 4560 4560 4560 4560 12
617 20250509 102000 66751794 4545 4545 4545 4545 0
618 20250509 101900 66751794 4545 4555 4555 4545 24
619 20250509 101800 66642694 4560 4560 4560 4560 2
620 20250509 101700 66633574 4555 4555 4555 4555 0
621 20250509 101600 66633574 4555 4555 4555 4555 0
622 20250509 101500 66633574 4555 4555 4555 4555 107
623 20250509 101400 66146189 4540 4540 4540 4540 0
624 20250509 101300 66146189 4540 4540 4540 4540 20
625 20250509 101200 66055389 4555 4555 4555 4555 2
626 20250509 101100 66046279 4555 4555 4555 4555 2
627 20250509 101000 66037169 4555 4555 4555 4555 0
628 20250509 100900 66037169 4555 4540 4555 4535 620
629 20250509 100800 63222329 4547 4547 4547 4547 2
630 20250509 100700 63213235 4555 4555 4555 4555 2
631 20250509 100600 63204125 4555 4555 4555 4555 0
632 20250509 100500 63204125 4555 4555 4555 4555 4
633 20250509 100400 63185905 4560 4560 4560 4560 0
634 20250509 100300 63185905 4560 4560 4560 4560 0
635 20250509 100200 63185905 4560 4560 4560 4560 1
636 20250509 100100 63181345 4560 4555 4560 4555 2
637 20250509 100000 63172230 4590 4580 4590 4530 503
638 20250509 095900 60891965 4585 4540 4585 4530 188
639 20250509 095800 60035540 4535 4535 4535 4535 27
640 20250509 095700 59913095 4510 4510 4510 4510 0
641 20250509 095600 59913095 4510 4510 4510 4510 18
642 20250509 095500 59831915 4530 4530 4530 4530 2
643 20250509 095400 59822855 4530 4530 4530 4530 0
644 20250509 095300 59822855 4530 4530 4530 4530 2
645 20250509 095200 59813795 4535 4535 4535 4535 0
646 20250509 095100 59813795 4535 4510 4535 4510 16
647 20250509 095000 59741585 4540 4535 4540 4535 141
648 20250509 094900 59102055 4530 4530 4530 4530 0
649 20250509 094800 59102055 4530 4530 4530 4530 102
650 20250509 094700 58639995 4565 4565 4565 4565 1
651 20250509 094600 58635430 4560 4530 4560 4530 663
652 20250509 094500 55621005 4530 4530 4530 4530 14
653 20250509 094400 55557585 4530 4505 4530 4505 518
654 20250509 094300 53219675 4495 4500 4500 4495 102
655 20250509 094200 52760685 4495 4495 4495 4495 2
656 20250509 094100 52751695 4485 4485 4485 4485 1
657 20250509 094000 52747210 4485 4485 4485 4485 322
658 20250509 093900 51303040 4495 4495 4505 4495 18
659 20250509 093800 51222110 4495 4495 4505 4495 55
660 20250509 093700 50974875 4505 4495 4505 4495 130
661 20250509 093600 50389235 4505 4525 4525 4500 1726
662 20250509 093500 42612040 4540 4540 4540 4540 7
663 20250509 093400 42580260 4550 4535 4550 4535 231
664 20250509 093300 41532445 4515 4515 4515 4515 1
665 20250509 093200 41527930 4505 4505 4505 4505 0
666 20250509 093100 41527930 4505 4505 4505 4505 124
667 20250509 093000 40969310 4505 4550 4550 4505 38
668 20250509 092900 40797960 4500 4540 4540 4500 1378
669 20250509 092800 34576140 4540 4540 4540 4540 70
670 20250509 092700 34258340 4540 4565 4565 4535 569
671 20250509 092600 31668495 4565 4565 4575 4565 594
672 20250509 092500 28954605 4565 4565 4565 4565 0
673 20250509 092400 28954605 4565 4575 4575 4565 51
674 20250509 092300 28721510 4585 4585 4585 4585 0
675 20250509 092200 28721510 4585 4585 4610 4585 264
676 20250509 092100 27510320 4625 4590 4625 4590 11
677 20250509 092000 27459670 4605 4605 4605 4605 1
678 20250509 091900 27455065 4590 4590 4590 4590 0
679 20250509 091800 27455065 4590 4590 4590 4590 0
680 20250509 091700 27455065 4590 4590 4590 4590 19
681 20250509 091600 27367855 4585 4580 4585 4580 209
682 20250509 091500 26410590 4580 4580 4580 4580 4
683 20250509 091400 26392270 4580 4585 4585 4575 424
684 20250509 091300 24451175 4590 4590 4590 4590 16
685 20250509 091200 24377735 4585 4575 4585 4575 8
686 20250509 091100 24341085 4610 4610 4610 4610 0
687 20250509 091000 24341085 4610 4585 4610 4575 332
688 20250509 090900 22819870 4585 4615 4615 4585 221
689 20250509 090800 21800480 4615 4600 4615 4595 481
690 20250509 090700 19588265 4600 4620 4625 4600 2611
691 20250509 090600 7534590 4620 4620 4620 4620 0
692 20250509 090500 7534590 4620 4630 4630 4620 10
693 20250509 090400 7488300 4630 4630 4630 4630 373
694 20250509 090300 5761310 4635 4650 4650 4635 1000
695 20250509 090200 1123310 4645 4645 4645 4645 46
696 20250509 090100 909640 4645 4640 4690 4640 99
697 20250509 090000 447840 4640 4690 4690 4640 96