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

Update 2025-05-08 2733 candle_min

Browse Source
This commit is contained in:
ened
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

636
069330/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193400,243860515,1249,1249,1249,1249,4343
20250508,193300,243860515,1249,1249,1249,1249,0
20250508,193200,243860515,1249,1249,1249,1249,0
20250508,193100,243860515,1249,1249,1249,1249,0
20250508,193000,243860515,1249,1249,1249,1249,0
20250508,192900,243860515,1249,1249,1249,1249,0
20250508,192800,243860515,1249,1249,1249,1249,0
20250508,192700,243860515,1249,1249,1249,1249,0
20250508,192600,243860515,1249,1249,1249,1249,0
20250508,192500,243860515,1249,1249,1249,1249,0
20250508,192400,243860515,1249,1249,1249,1249,0
20250508,192300,243860515,1249,1249,1249,1249,0
20250508,192200,243860515,1249,1249,1249,1249,0
20250508,192100,243860515,1249,1249,1249,1249,0
20250508,192000,243860515,1249,1249,1249,1249,0
20250508,191900,243860515,1249,1249,1249,1249,0
20250508,191800,243860515,1249,1249,1249,1249,0
20250508,191700,243860515,1249,1249,1249,1249,0
20250508,191600,243860515,1249,1249,1249,1249,0
20250508,191500,243860515,1249,1249,1249,1249,0
20250508,191400,243860515,1249,1249,1249,1249,0
20250508,191300,243860515,1249,1249,1249,1249,0
20250508,191200,243860515,1249,1249,1249,1249,0
20250508,191100,243860515,1249,1249,1249,1249,0
20250508,191000,243860515,1249,1249,1249,1249,0
20250508,190900,243860515,1249,1249,1249,1249,0
20250508,190800,243860515,1249,1249,1249,1249,0
20250508,190700,243860515,1249,1249,1249,1249,0
20250508,190600,243860515,1249,1249,1249,1249,0
20250508,190500,243860515,1249,1249,1249,1249,0
20250508,190400,243860515,1249,1249,1249,1249,4343
20250508,190300,243860515,1249,1249,1249,1249,0
20250508,190200,243860515,1249,1249,1249,1249,0
20250508,190100,243860515,1249,1249,1249,1249,0
20250508,190000,243860515,1249,1249,1249,1249,0
20250508,185900,243860515,1249,1249,1249,1249,0
20250508,185800,243860515,1249,1249,1249,1249,0
20250508,185700,243860515,1249,1249,1249,1249,0
20250508,185600,243860515,1249,1249,1249,1249,0
20250508,185500,243860515,1249,1249,1249,1249,0
20250508,185400,243860515,1249,1249,1249,1249,0
20250508,185300,243860515,1249,1249,1249,1249,0
20250508,185200,243860515,1249,1249,1249,1249,0
20250508,185100,243860515,1249,1249,1249,1249,0
20250508,185000,243860515,1249,1249,1249,1249,0
20250508,184900,243860515,1249,1249,1249,1249,0
20250508,184800,243860515,1249,1249,1249,1249,0
20250508,184700,243860515,1249,1249,1249,1249,0
20250508,184600,243860515,1249,1249,1249,1249,0
20250508,184500,243860515,1249,1249,1249,1249,0
20250508,184400,243860515,1249,1249,1249,1249,0
20250508,184300,243860515,1249,1249,1249,1249,0
20250508,184200,243860515,1249,1249,1249,1249,0
20250508,184100,243860515,1249,1249,1249,1249,0
20250508,184000,243860515,1249,1249,1249,1249,0
20250508,183900,243860515,1249,1249,1249,1249,0
20250508,183800,243860515,1249,1249,1249,1249,0
20250508,183700,243860515,1249,1249,1249,1249,0
20250508,183600,243860515,1249,1249,1249,1249,0
20250508,183500,243860515,1249,1249,1249,1249,0
20250508,183400,243860515,1249,1249,1249,1249,4343
20250508,183300,243860515,1249,1249,1249,1249,0
20250508,183200,243860515,1249,1249,1249,1249,0
20250508,183100,243860515,1249,1249,1249,1249,0
20250508,183000,243860515,1249,1249,1249,1249,0
20250508,182900,243860515,1249,1249,1249,1249,0
20250508,182800,243860515,1249,1249,1249,1249,0
20250508,182700,243860515,1249,1249,1249,1249,0
20250508,182600,243860515,1249,1249,1249,1249,0
20250508,182500,243860515,1249,1249,1249,1249,0
20250508,182400,243860515,1249,1249,1249,1249,0
20250508,182300,243860515,1249,1249,1249,1249,0
20250508,182200,243860515,1249,1249,1249,1249,0
20250508,182100,243860515,1249,1249,1249,1249,0
20250508,182000,243860515,1249,1249,1249,1249,0
20250508,181900,243860515,1249,1249,1249,1249,0
20250508,181800,243860515,1249,1249,1249,1249,0
20250508,181700,243860515,1249,1249,1249,1249,0
20250508,181600,243860515,1249,1249,1249,1249,0
20250508,181500,243860515,1249,1249,1249,1249,0
20250508,181400,243860515,1249,1249,1249,1249,0
20250508,181300,243860515,1249,1249,1249,1249,0
20250508,181200,243860515,1249,1249,1249,1249,0
20250508,181100,243860515,1249,1249,1249,1249,0
20250508,181000,243860515,1249,1249,1249,1249,0
20250508,180900,243860515,1249,1249,1249,1249,0
20250508,180800,243860515,1249,1249,1249,1249,0
20250508,180700,243860515,1249,1249,1249,1249,0
20250508,180600,243860515,1249,1249,1249,1249,0
20250508,180500,243860515,1249,1249,1249,1249,0
20250508,180400,243860515,1249,1249,1249,1249,4343
20250508,180300,243860515,1249,1249,1249,1249,0
20250508,180200,243860515,1249,1249,1249,1249,0
20250508,180100,243860515,1249,1249,1249,1249,0
20250508,180000,243860515,1249,1249,1249,1249,0
20250508,175900,243860515,1249,1249,1249,1249,0
20250508,175800,243860515,1249,1249,1249,1249,0
20250508,175700,243860515,1249,1249,1249,1249,0
20250508,175600,243860515,1249,1249,1249,1249,0
20250508,175500,243860515,1249,1249,1249,1249,0
20250508,175400,243860515,1249,1249,1249,1249,0
20250508,175300,243860515,1249,1249,1249,1249,0
20250508,175200,243860515,1249,1249,1249,1249,0
20250508,175100,243860515,1249,1249,1249,1249,0
20250508,175000,243860515,1249,1249,1249,1249,0
20250508,174900,243860515,1249,1249,1249,1249,0
20250508,174800,243860515,1249,1249,1249,1249,0
20250508,174700,243860515,1249,1249,1249,1249,0
20250508,174600,243860515,1249,1249,1249,1249,0
20250508,174500,243860515,1249,1249,1249,1249,0
20250508,174400,243860515,1249,1249,1249,1249,0
20250508,174300,243860515,1249,1249,1249,1249,0
20250508,174200,243860515,1249,1249,1249,1249,0
20250508,174100,243860515,1249,1249,1249,1249,0
20250508,174000,243860515,1249,1249,1249,1249,0
20250508,173900,243860515,1249,1249,1249,1249,0
20250508,173800,243860515,1249,1249,1249,1249,0
20250508,173700,243860515,1249,1249,1249,1249,0
20250508,173600,243860515,1249,1249,1249,1249,0
20250508,173500,243860515,1249,1249,1249,1249,0
20250508,173400,243860515,1249,1249,1249,1249,4343
20250508,173300,243860515,1249,1249,1249,1249,0
20250508,173200,243860515,1249,1249,1249,1249,0
20250508,173100,243860515,1249,1249,1249,1249,0
20250508,173000,243860515,1249,1249,1249,1249,0
20250508,172900,243860515,1249,1249,1249,1249,0
20250508,172800,243860515,1249,1249,1249,1249,0
20250508,172700,243860515,1249,1249,1249,1249,0
20250508,172600,243860515,1249,1249,1249,1249,0
20250508,172500,243860515,1249,1249,1249,1249,0
20250508,172400,243860515,1249,1249,1249,1249,0
20250508,172300,243860515,1249,1249,1249,1249,0
20250508,172200,243860515,1249,1249,1249,1249,0
20250508,172100,243860515,1249,1249,1249,1249,0
20250508,172000,243860515,1249,1249,1249,1249,0
20250508,171900,243860515,1249,1249,1249,1249,0
20250508,171800,243860515,1249,1249,1249,1249,0
20250508,171700,243860515,1249,1249,1249,1249,0
20250508,171600,243860515,1249,1249,1249,1249,0
20250508,171500,243860515,1249,1249,1249,1249,0
20250508,171400,243860515,1249,1249,1249,1249,0
20250508,171300,243860515,1249,1249,1249,1249,0
20250508,171200,243860515,1249,1249,1249,1249,0
20250508,171100,243860515,1249,1249,1249,1249,0
20250508,171000,243860515,1249,1249,1249,1249,0
20250508,170900,243860515,1249,1249,1249,1249,0
20250508,170800,243860515,1249,1249,1249,1249,0
20250508,170700,243860515,1249,1249,1249,1249,0
20250508,170600,243860515,1249,1249,1249,1249,0
20250508,170500,243860515,1249,1249,1249,1249,0
20250508,170400,243860515,1249,1249,1249,1249,4343
20250508,170300,243860515,1249,1249,1249,1249,0
20250508,170200,243860515,1249,1249,1249,1249,0
20250508,170100,243860515,1249,1249,1249,1249,0
20250508,170000,243860515,1249,1249,1249,1249,0
20250508,165900,243860515,1249,1249,1249,1249,0
20250508,165800,243860515,1249,1249,1249,1249,0
20250508,165700,243860515,1249,1249,1249,1249,0
20250508,165600,243860515,1249,1249,1249,1249,0
20250508,165500,243860515,1249,1249,1249,1249,0
20250508,165400,243860515,1249,1249,1249,1249,0
20250508,165300,243860515,1249,1249,1249,1249,0
20250508,165200,243860515,1249,1249,1249,1249,0
20250508,165100,243860515,1249,1249,1249,1249,0
20250508,165000,243860515,1249,1249,1249,1249,0
20250508,164900,243860515,1249,1249,1249,1249,0
20250508,164800,243860515,1249,1249,1249,1249,0
20250508,164700,243860515,1249,1249,1249,1249,0
20250508,164600,243860515,1249,1249,1249,1249,0
20250508,164500,243860515,1249,1249,1249,1249,0
20250508,164400,243860515,1249,1249,1249,1249,0
20250508,164300,243860515,1249,1249,1249,1249,0
20250508,164200,243860515,1249,1249,1249,1249,0
20250508,164100,243860515,1249,1249,1249,1249,0
20250508,164000,243860515,1249,1249,1249,1249,0
20250508,163900,243860515,1249,1249,1249,1249,0
20250508,163800,243860515,1249,1249,1249,1249,0
20250508,163700,243860515,1249,1249,1249,1249,0
20250508,163600,243860515,1249,1249,1249,1249,0
20250508,163500,243860515,1249,1249,1249,1249,0
20250508,163400,243860515,1249,1249,1249,1249,4343
20250508,163300,243860515,1249,1249,1249,1249,0
20250508,163200,243860515,1249,1249,1249,1249,0
20250508,163100,243860515,1249,1249,1249,1249,0
20250508,163000,243860515,1249,1249,1249,1249,0
20250508,162900,243860515,1249,1249,1249,1249,0
20250508,162800,243860515,1249,1249,1249,1249,0
20250508,162700,243860515,1249,1249,1249,1249,0
20250508,162600,243860515,1249,1249,1249,1249,0
20250508,162500,243860515,1249,1249,1249,1249,0
20250508,162400,243860515,1249,1249,1249,1249,0
20250508,162300,243860515,1249,1249,1249,1249,0
20250508,162200,243860515,1249,1249,1249,1249,0
20250508,162100,243860515,1249,1249,1249,1249,0
20250508,162000,243860515,1249,1249,1249,1249,0
20250508,161900,243860515,1249,1249,1249,1249,0
20250508,161800,243860515,1249,1249,1249,1249,0
20250508,161700,243860515,1249,1249,1249,1249,0
20250508,161600,243860515,1249,1249,1249,1249,0
20250508,161500,243860515,1249,1249,1249,1249,0
20250508,161400,243860515,1249,1249,1249,1249,0
20250508,161300,243860515,1249,1249,1249,1249,0
20250508,161200,243860515,1249,1249,1249,1249,0
20250508,161100,243860515,1249,1249,1249,1249,0
20250508,161000,243860515,1249,1249,1249,1249,0
20250508,160900,243860515,1249,1249,1249,1249,0
20250508,160800,243860515,1249,1249,1249,1249,0
20250508,160700,243860515,1249,1249,1249,1249,0
20250508,160600,243860515,1249,1249,1249,1249,0
20250508,160500,243860515,1249,1249,1249,1249,0
20250508,160400,243860515,1249,1249,1249,1249,4343
20250508,160300,243860515,1249,1249,1249,1249,0
20250508,160200,243860515,1249,1249,1249,1249,0
20250508,160100,243860515,1249,1249,1249,1249,0
20250508,160000,243860515,1249,1249,1249,1249,0
20250508,155900,243860515,1249,1249,1249,1249,0
20250508,155800,243860515,1249,1249,1249,1249,0
20250508,155700,243860515,1249,1249,1249,1249,0
20250508,155600,243860515,1249,1249,1249,1249,0
20250508,155500,243860515,1249,1249,1249,1249,0
20250508,155400,243860515,1249,1249,1249,1249,0
20250508,155300,243860515,1249,1249,1249,1249,0
20250508,155200,243860515,1249,1249,1249,1249,0
20250508,155100,243860515,1249,1249,1249,1249,0
20250508,155000,243860515,1249,1249,1249,1249,0
20250508,154900,243860515,1249,1249,1249,1249,0
20250508,154800,243860515,1249,1249,1249,1249,0
20250508,154700,243860515,1249,1249,1249,1249,0
20250508,154600,243860515,1249,1249,1249,1249,0
20250508,154500,243860515,1249,1249,1249,1249,0
20250508,154400,243860515,1249,1249,1249,1249,0
20250508,154300,243860515,1249,1249,1249,1249,0
20250508,154200,243860515,1249,1249,1249,1249,0
20250508,154100,243860515,1249,1249,1249,1249,0
20250508,154000,243860515,1249,1249,1249,1249,0
20250508,153900,243860515,1249,1249,1249,1249,0
20250508,153800,243860515,1249,1249,1249,1249,0
20250508,153700,243860515,1249,1249,1249,1249,0
20250508,153600,243860515,1249,1249,1249,1249,0
20250508,153500,243860515,1249,1249,1249,1249,0
20250508,153400,243860515,1249,1249,1249,1249,4343
20250508,153300,243860515,1249,1249,1249,1249,0
20250508,153200,243860515,1249,1249,1249,1249,0
20250508,153100,243860515,1249,1249,1249,1249,0
20250508,153000,243860515,1249,1249,1249,1249,4343
20250508,152900,238436108,1248,1248,1248,1248,0
20250508,152800,238436108,1248,1248,1248,1248,0
20250508,152700,238436108,1248,1248,1248,1248,0
20250508,152600,238436108,1248,1248,1248,1248,0
20250508,152500,238436108,1248,1248,1248,1248,0
20250508,152400,238436108,1248,1248,1248,1248,0
20250508,152300,238436108,1248,1248,1248,1248,0
20250508,152200,238436108,1248,1248,1248,1248,0
20250508,152100,238436108,1248,1248,1248,1248,0
20250508,152000,238436108,1248,1248,1248,1248,0
20250508,151900,238436108,1248,1248,1248,1248,0
20250508,151800,238436108,1248,1248,1248,1248,1
20250508,151700,238434860,1248,1248,1248,1248,1
20250508,151600,238433612,1249,1249,1249,1249,7
20250508,151500,238424869,1249,1249,1249,1249,29
20250508,151400,238388648,1249,1249,1249,1249,0
20250508,151300,238388648,1249,1249,1249,1249,2348
20250508,151200,235455996,1249,1248,1249,1248,1001
20250508,151100,234205748,1249,1249,1249,1249,100
20250508,151000,234080848,1249,1249,1249,1249,0
20250508,150900,234080848,1249,1249,1249,1249,0
20250508,150800,234080848,1249,1249,1249,1249,0
20250508,150700,234080848,1249,1243,1249,1243,2
20250508,150600,234078356,1249,1242,1249,1242,50
20250508,150500,234016249,1249,1242,1249,1242,43
20250508,150400,233962836,1242,1242,1242,1242,16
20250508,150300,233942964,1249,1249,1249,1249,1
20250508,150200,233941715,1249,1241,1249,1241,1150
20250508,150100,232514557,1241,1245,1245,1241,6000
20250508,150000,225055787,1245,1245,1245,1245,45
20250508,145900,224999762,1250,1250,1250,1250,0
20250508,145800,224999762,1250,1250,1250,1250,0
20250508,145700,224999762,1250,1249,1250,1249,101
20250508,145600,224873612,1249,1249,1249,1249,1
20250508,145500,224872363,1243,1243,1243,1243,0
20250508,145400,224872363,1243,1243,1243,1243,0
20250508,145300,224872363,1243,1249,1249,1243,4083
20250508,145200,219792612,1249,1250,1250,1245,2434
20250508,145100,216759767,1250,1254,1254,1250,121
20250508,145000,216608037,1259,1259,1259,1259,0
20250508,144900,216608037,1259,1259,1259,1259,0
20250508,144800,216608037,1259,1259,1259,1259,0
20250508,144700,216608037,1259,1259,1259,1259,0
20250508,144600,216608037,1259,1259,1259,1259,0
20250508,144500,216608037,1259,1259,1259,1259,0
20250508,144400,216608037,1259,1257,1259,1257,100
20250508,144300,216482246,1257,1251,1257,1251,843
20250508,144200,215427361,1251,1251,1251,1251,0
20250508,144100,215427361,1251,1251,1251,1251,0
20250508,144000,215427361,1251,1251,1251,1251,0
20250508,143900,215427361,1251,1250,1251,1250,123
20250508,143800,215273610,1251,1251,1251,1251,0
20250508,143700,215273610,1251,1251,1251,1251,1
20250508,143600,215272359,1250,1250,1251,1250,28
20250508,143500,215237357,1251,1251,1251,1251,100
20250508,143400,215112257,1251,1249,1251,1249,3023
20250508,143300,211333487,1250,1248,1250,1248,5614
20250508,143200,204317430,1248,1248,1248,1248,110
20250508,143100,204180150,1248,1248,1248,1248,1
20250508,143000,204178902,1246,1246,1246,1246,41
20250508,142900,204127816,1245,1246,1246,1245,10
20250508,142800,204115364,1246,1246,1246,1245,100
20250508,142700,203990775,1246,1248,1248,1246,238
20250508,142600,203694187,1248,1248,1248,1248,0
20250508,142500,203694187,1248,1248,1248,1248,0
20250508,142400,203694187,1248,1248,1248,1248,0
20250508,142300,203694187,1248,1248,1248,1248,0
20250508,142200,203694187,1248,1248,1248,1248,0
20250508,142100,203694187,1248,1248,1248,1248,0
20250508,142000,203694187,1248,1248,1248,1248,0
20250508,141900,203694187,1248,1248,1248,1248,0
20250508,141800,203694187,1248,1247,1248,1247,118
20250508,141700,203546941,1248,1248,1248,1248,0
20250508,141600,203546941,1248,1248,1248,1248,0
20250508,141500,203546941,1248,1248,1248,1248,0
20250508,141400,203546941,1248,1248,1248,1248,0
20250508,141300,203546941,1248,1248,1248,1248,1
20250508,141200,203545693,1246,1246,1246,1246,0
20250508,141100,203545693,1246,1246,1246,1246,11
20250508,141000,203531987,1249,1249,1249,1249,0
20250508,140900,203531987,1249,1249,1249,1249,0
20250508,140800,203531987,1249,1249,1249,1249,0
20250508,140700,203531987,1249,1249,1249,1249,0
20250508,140600,203531987,1249,1249,1249,1249,0
20250508,140500,203531987,1249,1249,1249,1249,0
20250508,140400,203531987,1249,1249,1249,1249,0
20250508,140300,203531987,1249,1249,1249,1249,0
20250508,140200,203531987,1249,1249,1249,1249,0
20250508,140100,203531987,1249,1249,1249,1249,0
20250508,140000,203531987,1249,1249,1249,1249,0
20250508,135900,203531987,1249,1249,1249,1249,1
20250508,135800,203530738,1243,1243,1243,1243,201
20250508,135700,203280895,1243,1243,1243,1243,5
20250508,135600,203274680,1242,1242,1242,1242,0
20250508,135500,203274680,1242,1242,1242,1242,150
20250508,135400,203088380,1242,1247,1247,1242,10000
20250508,135300,190642464,1246,1246,1246,1246,0
20250508,135200,190642464,1246,1246,1246,1246,0
20250508,135100,190642464,1246,1246,1246,1246,2
20250508,135000,190639972,1253,1253,1253,1253,0
20250508,134900,190639972,1253,1253,1253,1253,0
20250508,134800,190639972,1253,1253,1253,1253,1
20250508,134700,190638719,1245,1245,1245,1245,0
20250508,134600,190638719,1245,1245,1245,1245,0
20250508,134500,190638719,1245,1245,1245,1245,0
20250508,134400,190638719,1245,1247,1247,1245,2747
20250508,134300,187215564,1253,1253,1253,1253,0
20250508,134200,187215564,1253,1253,1253,1253,0
20250508,134100,187215564,1253,1253,1253,1245,9025
20250508,134000,175954262,1250,1250,1250,1250,0
20250508,133900,175954262,1250,1250,1250,1250,0
20250508,133800,175954262,1250,1250,1250,1250,0
20250508,133700,175954262,1250,1250,1250,1250,0
20250508,133600,175954262,1250,1250,1250,1250,4
20250508,133500,175949262,1253,1252,1257,1252,990
20250508,133400,174707478,1252,1252,1252,1252,0
20250508,133300,174707478,1252,1252,1252,1252,10
20250508,133200,174694958,1252,1252,1252,1252,10
20250508,133100,174682438,1253,1253,1253,1253,0
20250508,133000,174682438,1253,1253,1253,1253,0
20250508,132900,174682438,1253,1253,1253,1253,0
20250508,132800,174682438,1253,1253,1253,1253,0
20250508,132700,174682438,1253,1253,1253,1253,1
20250508,132600,174681185,1253,1253,1253,1253,0
20250508,132500,174681185,1253,1253,1253,1253,10
20250508,132400,174668655,1253,1253,1253,1253,1432
20250508,132300,172874359,1250,1250,1250,1250,1121
20250508,132200,171473109,1250,1250,1250,1250,11
20250508,132100,171459359,1250,1250,1250,1250,0
20250508,132000,171459359,1250,1250,1250,1250,60
20250508,131900,171384359,1250,1250,1250,1250,0
20250508,131800,171384359,1250,1250,1250,1250,0
20250508,131700,171384359,1250,1250,1250,1250,180
20250508,131600,171159359,1250,1251,1253,1250,2926
20250508,131500,167501251,1251,1251,1251,1251,540
20250508,131400,166825711,1251,1252,1252,1251,2486
20250508,131300,163714471,1253,1253,1253,1253,0
20250508,131200,163714471,1253,1253,1253,1253,791
20250508,131100,162723348,1253,1253,1253,1253,0
20250508,131000,162723348,1253,1256,1256,1253,22
20250508,130900,162695728,1254,1254,1254,1254,0
20250508,130800,162695728,1254,1254,1254,1254,3
20250508,130700,162691966,1254,1254,1254,1254,10
20250508,130600,162679426,1257,1257,1257,1257,0
20250508,130500,162679426,1257,1257,1257,1257,0
20250508,130400,162679426,1257,1257,1257,1257,1
20250508,130300,162678169,1252,1252,1252,1252,0
20250508,130200,162678169,1252,1252,1252,1252,0
20250508,130100,162678169,1252,1252,1252,1252,0
20250508,130000,162678169,1252,1252,1252,1252,0
20250508,125900,162678169,1252,1252,1252,1252,727
20250508,125800,161767965,1252,1252,1252,1252,50
20250508,125700,161705365,1252,1252,1252,1252,0
20250508,125600,161705365,1252,1252,1252,1252,228
20250508,125500,161419909,1252,1254,1254,1252,1787
20250508,125400,159180902,1254,1254,1254,1254,201
20250508,125300,158928848,1258,1258,1258,1258,0
20250508,125200,158928848,1258,1258,1258,1258,0
20250508,125100,158928848,1258,1258,1258,1258,0
20250508,125000,158928848,1258,1258,1258,1258,66
20250508,124900,158845820,1257,1257,1257,1257,182
20250508,124800,158617046,1254,1254,1254,1254,1
20250508,124700,158615792,1259,1259,1259,1259,0
20250508,124600,158615792,1259,1259,1259,1259,0
20250508,124500,158615792,1259,1259,1259,1259,0
20250508,124400,158615792,1259,1259,1259,1259,0
20250508,124300,158615792,1259,1259,1259,1259,0
20250508,124200,158615792,1259,1259,1259,1259,10
20250508,124100,158603202,1259,1259,1259,1259,0
20250508,124000,158603202,1259,1259,1259,1259,0
20250508,123900,158603202,1259,1259,1259,1259,0
20250508,123800,158603202,1259,1259,1259,1259,0
20250508,123700,158603202,1259,1259,1259,1259,201
20250508,123600,158350143,1253,1253,1253,1253,0
20250508,123500,158350143,1253,1259,1259,1253,217
20250508,123400,158078189,1254,1254,1254,1254,0
20250508,123300,158078189,1254,1254,1254,1254,0
20250508,123200,158078189,1254,1254,1254,1254,0
20250508,123100,158078189,1254,1254,1254,1254,0
20250508,123000,158078189,1254,1254,1254,1254,10
20250508,122900,158065649,1259,1259,1259,1259,0
20250508,122800,158065649,1259,1259,1259,1259,0
20250508,122700,158065649,1259,1259,1259,1259,0
20250508,122600,158065649,1259,1259,1259,1259,0
20250508,122500,158065649,1259,1259,1259,1259,1
20250508,122400,158064390,1258,1258,1258,1258,0
20250508,122300,158064390,1258,1258,1258,1258,980
20250508,122200,156831550,1258,1254,1258,1252,6102
20250508,122100,149157594,1252,1252,1252,1252,1041
20250508,122000,147854262,1253,1253,1253,1253,1
20250508,121900,147853009,1253,1253,1253,1253,0
20250508,121800,147853009,1253,1254,1254,1253,2
20250508,121700,147850502,1255,1253,1256,1253,321
20250508,121600,147448277,1253,1256,1256,1253,3402
20250508,121500,143185526,1257,1257,1257,1257,1
20250508,121400,143184269,1258,1258,1258,1258,2
20250508,121300,143181753,1259,1259,1259,1259,0
20250508,121200,143181753,1259,1259,1259,1259,182
20250508,121100,142952615,1259,1259,1259,1259,0
20250508,121000,142952615,1259,1259,1259,1259,0
20250508,120900,142952615,1259,1259,1259,1259,0
20250508,120800,142952615,1259,1259,1259,1259,0
20250508,120700,142952615,1259,1259,1259,1259,0
20250508,120600,142952615,1259,1259,1259,1259,0
20250508,120500,142952615,1259,1259,1259,1259,1
20250508,120400,142951356,1257,1257,1257,1257,0
20250508,120300,142951356,1257,1257,1257,1257,1000
20250508,120200,141694356,1259,1254,1259,1254,1792
20250508,120100,139446827,1254,1256,1258,1254,217
20250508,120000,139174672,1256,1256,1256,1256,0
20250508,115900,139174672,1256,1256,1256,1256,0
20250508,115800,139174672,1256,1256,1256,1256,75
20250508,115700,139080472,1256,1256,1256,1256,1
20250508,115600,139079216,1256,1258,1258,1256,3
20250508,115500,139075445,1258,1258,1258,1258,1
20250508,115400,139074187,1253,1253,1253,1253,0
20250508,115300,139074187,1253,1253,1253,1253,2300
20250508,115200,136192287,1252,1257,1257,1252,12538
20250508,115100,120471831,1264,1261,1264,1261,700
20250508,115000,119587998,1263,1263,1263,1263,0
20250508,114900,119587998,1263,1263,1263,1263,0
20250508,114800,119587998,1263,1263,1263,1263,0
20250508,114700,119587998,1263,1263,1263,1263,0
20250508,114600,119587998,1263,1263,1263,1263,1
20250508,114500,119586735,1253,1253,1253,1253,0
20250508,114400,119586735,1253,1253,1253,1253,0
20250508,114300,119586735,1253,1253,1253,1253,0
20250508,114200,119586735,1253,1264,1264,1253,5251
20250508,114100,112997040,1255,1255,1255,1255,0
20250508,114000,112997040,1255,1255,1255,1255,0
20250508,113900,112997040,1255,1255,1255,1255,0
20250508,113800,112997040,1255,1264,1264,1255,9114
20250508,113700,101530971,1265,1265,1265,1265,0
20250508,113600,101530971,1265,1265,1265,1265,0
20250508,113500,101530971,1265,1265,1265,1265,0
20250508,113400,101530971,1265,1265,1265,1265,0
20250508,113300,101530971,1265,1265,1265,1265,0
20250508,113200,101530971,1265,1265,1265,1265,2
20250508,113100,101528441,1265,1265,1265,1265,2
20250508,113000,101525911,1265,1264,1265,1264,6
20250508,112900,101518326,1264,1264,1264,1264,0
20250508,112800,101518326,1264,1264,1264,1264,0
20250508,112700,101518326,1264,1264,1264,1264,0
20250508,112600,101518326,1264,1264,1264,1264,93
20250508,112500,101400774,1264,1264,1264,1264,20
20250508,112400,101375494,1264,1264,1264,1264,255
20250508,112300,101053174,1262,1262,1262,1262,0
20250508,112200,101053174,1262,1262,1262,1262,0
20250508,112100,101053174,1262,1262,1262,1262,0
20250508,112000,101053174,1262,1262,1262,1262,0
20250508,111900,101053174,1262,1262,1262,1262,18
20250508,111800,101030458,1263,1263,1263,1263,44
20250508,111700,100974886,1265,1265,1265,1265,0
20250508,111600,100974886,1265,1265,1265,1265,0
20250508,111500,100974886,1265,1265,1265,1265,0
20250508,111400,100974886,1265,1265,1265,1265,0
20250508,111300,100974886,1265,1265,1265,1265,0
20250508,111200,100974886,1265,1265,1265,1265,0
20250508,111100,100974886,1265,1265,1265,1265,0
20250508,111000,100974886,1265,1265,1265,1265,0
20250508,110900,100974886,1265,1265,1265,1265,0
20250508,110800,100974886,1265,1265,1265,1265,0
20250508,110700,100974886,1265,1265,1265,1265,0
20250508,110600,100974886,1265,1265,1265,1265,0
20250508,110500,100974886,1265,1265,1265,1265,0
20250508,110400,100974886,1265,1265,1265,1265,0
20250508,110300,100974886,1265,1265,1265,1265,0
20250508,110200,100974886,1265,1265,1265,1265,0
20250508,110100,100974886,1265,1265,1265,1265,0
20250508,110000,100974886,1265,1265,1265,1265,0
20250508,105900,100974886,1265,1265,1265,1265,0
20250508,105800,100974886,1265,1265,1265,1265,0
20250508,105700,100974886,1265,1265,1265,1265,1
20250508,105600,100973621,1262,1262,1262,1262,0
20250508,105500,100973621,1262,1262,1262,1262,0
20250508,105400,100973621,1262,1262,1262,1262,0
20250508,105300,100973621,1262,1262,1262,1262,0
20250508,105200,100973621,1262,1262,1262,1262,0
20250508,105100,100973621,1262,1262,1262,1262,0
20250508,105000,100973621,1262,1262,1262,1262,0
20250508,104900,100973621,1262,1262,1262,1262,50
20250508,104800,100910521,1266,1266,1266,1266,0
20250508,104700,100910521,1266,1266,1266,1266,0
20250508,104600,100910521,1266,1266,1266,1266,0
20250508,104500,100910521,1266,1266,1266,1266,0
20250508,104400,100910521,1266,1266,1266,1266,0
20250508,104300,100910521,1266,1266,1266,1266,0
20250508,104200,100910521,1266,1266,1266,1266,1
20250508,104100,100909255,1269,1269,1269,1269,0
20250508,104000,100909255,1269,1263,1269,1261,2084
20250508,103900,98280492,1268,1265,1268,1265,201
20250508,103800,98025813,1266,1266,1266,1266,0
20250508,103700,98025813,1266,1266,1266,1266,0
20250508,103600,98025813,1266,1266,1266,1266,1000
20250508,103500,96759813,1266,1266,1266,1266,0
20250508,103400,96759813,1266,1266,1266,1266,0
20250508,103300,96759813,1266,1266,1266,1266,1
20250508,103200,96758547,1263,1267,1267,1263,2721
20250508,103100,93311520,1272,1272,1272,1272,0
20250508,103000,93311520,1272,1272,1272,1272,0
20250508,102900,93311520,1272,1272,1272,1272,0
20250508,102800,93311520,1272,1272,1272,1272,27
20250508,102700,93277176,1272,1272,1272,1272,0
20250508,102600,93277176,1272,1272,1272,1272,0
20250508,102500,93277176,1272,1272,1272,1272,0
20250508,102400,93277176,1272,1272,1272,1272,0
20250508,102300,93277176,1272,1272,1272,1272,1000
20250508,102200,92005176,1273,1273,1273,1273,0
20250508,102100,92005176,1273,1273,1273,1273,0
20250508,102000,92005176,1273,1273,1273,1273,0
20250508,101900,92005176,1273,1273,1273,1273,0
20250508,101800,92005176,1273,1273,1273,1273,0
20250508,101700,92005176,1273,1273,1273,1273,0
20250508,101600,92005176,1273,1273,1273,1273,0
20250508,101500,92005176,1273,1273,1273,1273,24
20250508,101400,91974624,1273,1273,1273,1273,20
20250508,101300,91949164,1277,1267,1277,1267,2601
20250508,101200,88649999,1266,1266,1266,1266,1
20250508,101100,88648733,1266,1266,1266,1266,2513
20250508,101000,85467275,1266,1266,1266,1266,0
20250508,100900,85467275,1266,1266,1266,1266,0
20250508,100800,85467275,1266,1266,1266,1266,0
20250508,100700,85467275,1266,1266,1266,1266,0
20250508,100600,85467275,1266,1266,1266,1266,0
20250508,100500,85467275,1266,1266,1266,1266,2
20250508,100400,85464743,1266,1266,1266,1266,0
20250508,100300,85464743,1266,1266,1266,1266,0
20250508,100200,85464743,1266,1266,1266,1266,0
20250508,100100,85464743,1266,1266,1266,1266,1
20250508,100000,85463477,1258,1262,1262,1258,9000
20250508,095900,74127250,1267,1267,1267,1267,0
20250508,095800,74127250,1267,1267,1267,1267,1
20250508,095700,74125983,1262,1262,1262,1262,122
20250508,095600,73972019,1263,1267,1267,1263,2258
20250508,095500,71118613,1268,1268,1268,1268,1018
20250508,095400,69827789,1272,1272,1272,1272,0
20250508,095300,69827789,1272,1272,1272,1272,0
20250508,095200,69827789,1272,1272,1272,1272,5
20250508,095100,69821429,1273,1273,1273,1273,0
20250508,095000,69821429,1273,1273,1273,1273,0
20250508,094900,69821429,1273,1273,1273,1273,0
20250508,094800,69821429,1273,1273,1273,1273,0
20250508,094700,69821429,1273,1273,1273,1273,0
20250508,094600,69821429,1273,1273,1273,1273,0
20250508,094500,69821429,1273,1273,1273,1273,100
20250508,094400,69694129,1266,1266,1266,1266,0
20250508,094300,69694129,1266,1273,1273,1266,6
20250508,094200,69686526,1266,1269,1270,1266,10712
20250508,094100,56084037,1269,1267,1269,1267,4693
20250508,094000,50134981,1267,1267,1267,1267,0
20250508,093900,50134981,1267,1267,1267,1267,0
20250508,093800,50134981,1267,1267,1267,1267,0
20250508,093700,50134981,1267,1267,1267,1267,2116
20250508,093600,47454009,1267,1267,1267,1267,0
20250508,093500,47454009,1267,1264,1267,1264,1000
20250508,093400,46187030,1263,1264,1264,1263,7
20250508,093300,46178188,1264,1264,1264,1264,0
20250508,093200,46178188,1264,1264,1264,1264,0
20250508,093100,46178188,1264,1264,1264,1264,0
20250508,093000,46178188,1264,1264,1264,1264,10
20250508,092900,46165548,1267,1265,1267,1265,43
20250508,092800,46111069,1267,1267,1267,1266,214
20250508,092700,45839932,1259,1265,1267,1259,2650
20250508,092600,42483758,1260,1260,1260,1260,0
20250508,092500,42483758,1260,1260,1260,1260,0
20250508,092400,42483758,1260,1260,1260,1260,0
20250508,092300,42483758,1260,1261,1261,1260,2442
20250508,092200,39406037,1260,1260,1260,1260,0
20250508,092100,39406037,1260,1260,1260,1260,0
20250508,092000,39406037,1260,1260,1260,1260,0
20250508,091900,39406037,1260,1261,1261,1260,429
20250508,091800,38865371,1260,1260,1260,1260,0
20250508,091700,38865371,1260,1260,1260,1260,1
20250508,091600,38864111,1260,1260,1260,1260,0
20250508,091500,38864111,1260,1260,1260,1260,0
20250508,091400,38864111,1260,1261,1261,1260,20
20250508,091300,38838910,1260,1260,1260,1260,0
20250508,091200,38838910,1260,1260,1260,1260,231
20250508,091100,38547850,1260,1262,1262,1260,1946
20250508,091000,36093884,1262,1262,1262,1262,0
20250508,090900,36093884,1262,1262,1262,1262,40
20250508,090800,36043404,1261,1261,1261,1261,3
20250508,090700,36039621,1259,1259,1259,1259,0
20250508,090600,36039621,1259,1269,1270,1259,4850
20250508,090500,29901552,1267,1267,1267,1267,0
20250508,090400,29901552,1267,1267,1267,1267,3654
20250508,090300,25271934,1267,1266,1267,1266,166
20250508,090200,25061647,1266,1257,1266,1257,3898
20250508,090100,20161852,1257,1265,1265,1257,1352
20250508,090000,18458127,1270,1274,1276,1270,14530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193400 243860515 1249 1249 1249 1249 4343
3 20250508 193300 243860515 1249 1249 1249 1249 0
4 20250508 193200 243860515 1249 1249 1249 1249 0
5 20250508 193100 243860515 1249 1249 1249 1249 0
6 20250508 193000 243860515 1249 1249 1249 1249 0
7 20250508 192900 243860515 1249 1249 1249 1249 0
8 20250508 192800 243860515 1249 1249 1249 1249 0
9 20250508 192700 243860515 1249 1249 1249 1249 0
10 20250508 192600 243860515 1249 1249 1249 1249 0
11 20250508 192500 243860515 1249 1249 1249 1249 0
12 20250508 192400 243860515 1249 1249 1249 1249 0
13 20250508 192300 243860515 1249 1249 1249 1249 0
14 20250508 192200 243860515 1249 1249 1249 1249 0
15 20250508 192100 243860515 1249 1249 1249 1249 0
16 20250508 192000 243860515 1249 1249 1249 1249 0
17 20250508 191900 243860515 1249 1249 1249 1249 0
18 20250508 191800 243860515 1249 1249 1249 1249 0
19 20250508 191700 243860515 1249 1249 1249 1249 0
20 20250508 191600 243860515 1249 1249 1249 1249 0
21 20250508 191500 243860515 1249 1249 1249 1249 0
22 20250508 191400 243860515 1249 1249 1249 1249 0
23 20250508 191300 243860515 1249 1249 1249 1249 0
24 20250508 191200 243860515 1249 1249 1249 1249 0
25 20250508 191100 243860515 1249 1249 1249 1249 0
26 20250508 191000 243860515 1249 1249 1249 1249 0
27 20250508 190900 243860515 1249 1249 1249 1249 0
28 20250508 190800 243860515 1249 1249 1249 1249 0
29 20250508 190700 243860515 1249 1249 1249 1249 0
30 20250508 190600 243860515 1249 1249 1249 1249 0
31 20250508 190500 243860515 1249 1249 1249 1249 0
32 20250508 190400 243860515 1249 1249 1249 1249 4343
33 20250508 190300 243860515 1249 1249 1249 1249 0
34 20250508 190200 243860515 1249 1249 1249 1249 0
35 20250508 190100 243860515 1249 1249 1249 1249 0
36 20250508 190000 243860515 1249 1249 1249 1249 0
37 20250508 185900 243860515 1249 1249 1249 1249 0
38 20250508 185800 243860515 1249 1249 1249 1249 0
39 20250508 185700 243860515 1249 1249 1249 1249 0
40 20250508 185600 243860515 1249 1249 1249 1249 0
41 20250508 185500 243860515 1249 1249 1249 1249 0
42 20250508 185400 243860515 1249 1249 1249 1249 0
43 20250508 185300 243860515 1249 1249 1249 1249 0
44 20250508 185200 243860515 1249 1249 1249 1249 0
45 20250508 185100 243860515 1249 1249 1249 1249 0
46 20250508 185000 243860515 1249 1249 1249 1249 0
47 20250508 184900 243860515 1249 1249 1249 1249 0
48 20250508 184800 243860515 1249 1249 1249 1249 0
49 20250508 184700 243860515 1249 1249 1249 1249 0
50 20250508 184600 243860515 1249 1249 1249 1249 0
51 20250508 184500 243860515 1249 1249 1249 1249 0
52 20250508 184400 243860515 1249 1249 1249 1249 0
53 20250508 184300 243860515 1249 1249 1249 1249 0
54 20250508 184200 243860515 1249 1249 1249 1249 0
55 20250508 184100 243860515 1249 1249 1249 1249 0
56 20250508 184000 243860515 1249 1249 1249 1249 0
57 20250508 183900 243860515 1249 1249 1249 1249 0
58 20250508 183800 243860515 1249 1249 1249 1249 0
59 20250508 183700 243860515 1249 1249 1249 1249 0
60 20250508 183600 243860515 1249 1249 1249 1249 0
61 20250508 183500 243860515 1249 1249 1249 1249 0
62 20250508 183400 243860515 1249 1249 1249 1249 4343
63 20250508 183300 243860515 1249 1249 1249 1249 0
64 20250508 183200 243860515 1249 1249 1249 1249 0
65 20250508 183100 243860515 1249 1249 1249 1249 0
66 20250508 183000 243860515 1249 1249 1249 1249 0
67 20250508 182900 243860515 1249 1249 1249 1249 0
68 20250508 182800 243860515 1249 1249 1249 1249 0
69 20250508 182700 243860515 1249 1249 1249 1249 0
70 20250508 182600 243860515 1249 1249 1249 1249 0
71 20250508 182500 243860515 1249 1249 1249 1249 0
72 20250508 182400 243860515 1249 1249 1249 1249 0
73 20250508 182300 243860515 1249 1249 1249 1249 0
74 20250508 182200 243860515 1249 1249 1249 1249 0
75 20250508 182100 243860515 1249 1249 1249 1249 0
76 20250508 182000 243860515 1249 1249 1249 1249 0
77 20250508 181900 243860515 1249 1249 1249 1249 0
78 20250508 181800 243860515 1249 1249 1249 1249 0
79 20250508 181700 243860515 1249 1249 1249 1249 0
80 20250508 181600 243860515 1249 1249 1249 1249 0
81 20250508 181500 243860515 1249 1249 1249 1249 0
82 20250508 181400 243860515 1249 1249 1249 1249 0
83 20250508 181300 243860515 1249 1249 1249 1249 0
84 20250508 181200 243860515 1249 1249 1249 1249 0
85 20250508 181100 243860515 1249 1249 1249 1249 0
86 20250508 181000 243860515 1249 1249 1249 1249 0
87 20250508 180900 243860515 1249 1249 1249 1249 0
88 20250508 180800 243860515 1249 1249 1249 1249 0
89 20250508 180700 243860515 1249 1249 1249 1249 0
90 20250508 180600 243860515 1249 1249 1249 1249 0
91 20250508 180500 243860515 1249 1249 1249 1249 0
92 20250508 180400 243860515 1249 1249 1249 1249 4343
93 20250508 180300 243860515 1249 1249 1249 1249 0
94 20250508 180200 243860515 1249 1249 1249 1249 0
95 20250508 180100 243860515 1249 1249 1249 1249 0
96 20250508 180000 243860515 1249 1249 1249 1249 0
97 20250508 175900 243860515 1249 1249 1249 1249 0
98 20250508 175800 243860515 1249 1249 1249 1249 0
99 20250508 175700 243860515 1249 1249 1249 1249 0
100 20250508 175600 243860515 1249 1249 1249 1249 0
101 20250508 175500 243860515 1249 1249 1249 1249 0
102 20250508 175400 243860515 1249 1249 1249 1249 0
103 20250508 175300 243860515 1249 1249 1249 1249 0
104 20250508 175200 243860515 1249 1249 1249 1249 0
105 20250508 175100 243860515 1249 1249 1249 1249 0
106 20250508 175000 243860515 1249 1249 1249 1249 0
107 20250508 174900 243860515 1249 1249 1249 1249 0
108 20250508 174800 243860515 1249 1249 1249 1249 0
109 20250508 174700 243860515 1249 1249 1249 1249 0
110 20250508 174600 243860515 1249 1249 1249 1249 0
111 20250508 174500 243860515 1249 1249 1249 1249 0
112 20250508 174400 243860515 1249 1249 1249 1249 0
113 20250508 174300 243860515 1249 1249 1249 1249 0
114 20250508 174200 243860515 1249 1249 1249 1249 0
115 20250508 174100 243860515 1249 1249 1249 1249 0
116 20250508 174000 243860515 1249 1249 1249 1249 0
117 20250508 173900 243860515 1249 1249 1249 1249 0
118 20250508 173800 243860515 1249 1249 1249 1249 0
119 20250508 173700 243860515 1249 1249 1249 1249 0
120 20250508 173600 243860515 1249 1249 1249 1249 0
121 20250508 173500 243860515 1249 1249 1249 1249 0
122 20250508 173400 243860515 1249 1249 1249 1249 4343
123 20250508 173300 243860515 1249 1249 1249 1249 0
124 20250508 173200 243860515 1249 1249 1249 1249 0
125 20250508 173100 243860515 1249 1249 1249 1249 0
126 20250508 173000 243860515 1249 1249 1249 1249 0
127 20250508 172900 243860515 1249 1249 1249 1249 0
128 20250508 172800 243860515 1249 1249 1249 1249 0
129 20250508 172700 243860515 1249 1249 1249 1249 0
130 20250508 172600 243860515 1249 1249 1249 1249 0
131 20250508 172500 243860515 1249 1249 1249 1249 0
132 20250508 172400 243860515 1249 1249 1249 1249 0
133 20250508 172300 243860515 1249 1249 1249 1249 0
134 20250508 172200 243860515 1249 1249 1249 1249 0
135 20250508 172100 243860515 1249 1249 1249 1249 0
136 20250508 172000 243860515 1249 1249 1249 1249 0
137 20250508 171900 243860515 1249 1249 1249 1249 0
138 20250508 171800 243860515 1249 1249 1249 1249 0
139 20250508 171700 243860515 1249 1249 1249 1249 0
140 20250508 171600 243860515 1249 1249 1249 1249 0
141 20250508 171500 243860515 1249 1249 1249 1249 0
142 20250508 171400 243860515 1249 1249 1249 1249 0
143 20250508 171300 243860515 1249 1249 1249 1249 0
144 20250508 171200 243860515 1249 1249 1249 1249 0
145 20250508 171100 243860515 1249 1249 1249 1249 0
146 20250508 171000 243860515 1249 1249 1249 1249 0
147 20250508 170900 243860515 1249 1249 1249 1249 0
148 20250508 170800 243860515 1249 1249 1249 1249 0
149 20250508 170700 243860515 1249 1249 1249 1249 0
150 20250508 170600 243860515 1249 1249 1249 1249 0
151 20250508 170500 243860515 1249 1249 1249 1249 0
152 20250508 170400 243860515 1249 1249 1249 1249 4343
153 20250508 170300 243860515 1249 1249 1249 1249 0
154 20250508 170200 243860515 1249 1249 1249 1249 0
155 20250508 170100 243860515 1249 1249 1249 1249 0
156 20250508 170000 243860515 1249 1249 1249 1249 0
157 20250508 165900 243860515 1249 1249 1249 1249 0
158 20250508 165800 243860515 1249 1249 1249 1249 0
159 20250508 165700 243860515 1249 1249 1249 1249 0
160 20250508 165600 243860515 1249 1249 1249 1249 0
161 20250508 165500 243860515 1249 1249 1249 1249 0
162 20250508 165400 243860515 1249 1249 1249 1249 0
163 20250508 165300 243860515 1249 1249 1249 1249 0
164 20250508 165200 243860515 1249 1249 1249 1249 0
165 20250508 165100 243860515 1249 1249 1249 1249 0
166 20250508 165000 243860515 1249 1249 1249 1249 0
167 20250508 164900 243860515 1249 1249 1249 1249 0
168 20250508 164800 243860515 1249 1249 1249 1249 0
169 20250508 164700 243860515 1249 1249 1249 1249 0
170 20250508 164600 243860515 1249 1249 1249 1249 0
171 20250508 164500 243860515 1249 1249 1249 1249 0
172 20250508 164400 243860515 1249 1249 1249 1249 0
173 20250508 164300 243860515 1249 1249 1249 1249 0
174 20250508 164200 243860515 1249 1249 1249 1249 0
175 20250508 164100 243860515 1249 1249 1249 1249 0
176 20250508 164000 243860515 1249 1249 1249 1249 0
177 20250508 163900 243860515 1249 1249 1249 1249 0
178 20250508 163800 243860515 1249 1249 1249 1249 0
179 20250508 163700 243860515 1249 1249 1249 1249 0
180 20250508 163600 243860515 1249 1249 1249 1249 0
181 20250508 163500 243860515 1249 1249 1249 1249 0
182 20250508 163400 243860515 1249 1249 1249 1249 4343
183 20250508 163300 243860515 1249 1249 1249 1249 0
184 20250508 163200 243860515 1249 1249 1249 1249 0
185 20250508 163100 243860515 1249 1249 1249 1249 0
186 20250508 163000 243860515 1249 1249 1249 1249 0
187 20250508 162900 243860515 1249 1249 1249 1249 0
188 20250508 162800 243860515 1249 1249 1249 1249 0
189 20250508 162700 243860515 1249 1249 1249 1249 0
190 20250508 162600 243860515 1249 1249 1249 1249 0
191 20250508 162500 243860515 1249 1249 1249 1249 0
192 20250508 162400 243860515 1249 1249 1249 1249 0
193 20250508 162300 243860515 1249 1249 1249 1249 0
194 20250508 162200 243860515 1249 1249 1249 1249 0
195 20250508 162100 243860515 1249 1249 1249 1249 0
196 20250508 162000 243860515 1249 1249 1249 1249 0
197 20250508 161900 243860515 1249 1249 1249 1249 0
198 20250508 161800 243860515 1249 1249 1249 1249 0
199 20250508 161700 243860515 1249 1249 1249 1249 0
200 20250508 161600 243860515 1249 1249 1249 1249 0
201 20250508 161500 243860515 1249 1249 1249 1249 0
202 20250508 161400 243860515 1249 1249 1249 1249 0
203 20250508 161300 243860515 1249 1249 1249 1249 0
204 20250508 161200 243860515 1249 1249 1249 1249 0
205 20250508 161100 243860515 1249 1249 1249 1249 0
206 20250508 161000 243860515 1249 1249 1249 1249 0
207 20250508 160900 243860515 1249 1249 1249 1249 0
208 20250508 160800 243860515 1249 1249 1249 1249 0
209 20250508 160700 243860515 1249 1249 1249 1249 0
210 20250508 160600 243860515 1249 1249 1249 1249 0
211 20250508 160500 243860515 1249 1249 1249 1249 0
212 20250508 160400 243860515 1249 1249 1249 1249 4343
213 20250508 160300 243860515 1249 1249 1249 1249 0
214 20250508 160200 243860515 1249 1249 1249 1249 0
215 20250508 160100 243860515 1249 1249 1249 1249 0
216 20250508 160000 243860515 1249 1249 1249 1249 0
217 20250508 155900 243860515 1249 1249 1249 1249 0
218 20250508 155800 243860515 1249 1249 1249 1249 0
219 20250508 155700 243860515 1249 1249 1249 1249 0
220 20250508 155600 243860515 1249 1249 1249 1249 0
221 20250508 155500 243860515 1249 1249 1249 1249 0
222 20250508 155400 243860515 1249 1249 1249 1249 0
223 20250508 155300 243860515 1249 1249 1249 1249 0
224 20250508 155200 243860515 1249 1249 1249 1249 0
225 20250508 155100 243860515 1249 1249 1249 1249 0
226 20250508 155000 243860515 1249 1249 1249 1249 0
227 20250508 154900 243860515 1249 1249 1249 1249 0
228 20250508 154800 243860515 1249 1249 1249 1249 0
229 20250508 154700 243860515 1249 1249 1249 1249 0
230 20250508 154600 243860515 1249 1249 1249 1249 0
231 20250508 154500 243860515 1249 1249 1249 1249 0
232 20250508 154400 243860515 1249 1249 1249 1249 0
233 20250508 154300 243860515 1249 1249 1249 1249 0
234 20250508 154200 243860515 1249 1249 1249 1249 0
235 20250508 154100 243860515 1249 1249 1249 1249 0
236 20250508 154000 243860515 1249 1249 1249 1249 0
237 20250508 153900 243860515 1249 1249 1249 1249 0
238 20250508 153800 243860515 1249 1249 1249 1249 0
239 20250508 153700 243860515 1249 1249 1249 1249 0
240 20250508 153600 243860515 1249 1249 1249 1249 0
241 20250508 153500 243860515 1249 1249 1249 1249 0
242 20250508 153400 243860515 1249 1249 1249 1249 4343
243 20250508 153300 243860515 1249 1249 1249 1249 0
244 20250508 153200 243860515 1249 1249 1249 1249 0
245 20250508 153100 243860515 1249 1249 1249 1249 0
246 20250508 153000 243860515 1249 1249 1249 1249 4343
247 20250508 152900 238436108 1248 1248 1248 1248 0
248 20250508 152800 238436108 1248 1248 1248 1248 0
249 20250508 152700 238436108 1248 1248 1248 1248 0
250 20250508 152600 238436108 1248 1248 1248 1248 0
251 20250508 152500 238436108 1248 1248 1248 1248 0
252 20250508 152400 238436108 1248 1248 1248 1248 0
253 20250508 152300 238436108 1248 1248 1248 1248 0
254 20250508 152200 238436108 1248 1248 1248 1248 0
255 20250508 152100 238436108 1248 1248 1248 1248 0
256 20250508 152000 238436108 1248 1248 1248 1248 0
257 20250508 151900 238436108 1248 1248 1248 1248 0
258 20250508 151800 238436108 1248 1248 1248 1248 1
259 20250508 151700 238434860 1248 1248 1248 1248 1
260 20250508 151600 238433612 1249 1249 1249 1249 7
261 20250508 151500 238424869 1249 1249 1249 1249 29
262 20250508 151400 238388648 1249 1249 1249 1249 0
263 20250508 151300 238388648 1249 1249 1249 1249 2348
264 20250508 151200 235455996 1249 1248 1249 1248 1001
265 20250508 151100 234205748 1249 1249 1249 1249 100
266 20250508 151000 234080848 1249 1249 1249 1249 0
267 20250508 150900 234080848 1249 1249 1249 1249 0
268 20250508 150800 234080848 1249 1249 1249 1249 0
269 20250508 150700 234080848 1249 1243 1249 1243 2
270 20250508 150600 234078356 1249 1242 1249 1242 50
271 20250508 150500 234016249 1249 1242 1249 1242 43
272 20250508 150400 233962836 1242 1242 1242 1242 16
273 20250508 150300 233942964 1249 1249 1249 1249 1
274 20250508 150200 233941715 1249 1241 1249 1241 1150
275 20250508 150100 232514557 1241 1245 1245 1241 6000
276 20250508 150000 225055787 1245 1245 1245 1245 45
277 20250508 145900 224999762 1250 1250 1250 1250 0
278 20250508 145800 224999762 1250 1250 1250 1250 0
279 20250508 145700 224999762 1250 1249 1250 1249 101
280 20250508 145600 224873612 1249 1249 1249 1249 1
281 20250508 145500 224872363 1243 1243 1243 1243 0
282 20250508 145400 224872363 1243 1243 1243 1243 0
283 20250508 145300 224872363 1243 1249 1249 1243 4083
284 20250508 145200 219792612 1249 1250 1250 1245 2434
285 20250508 145100 216759767 1250 1254 1254 1250 121
286 20250508 145000 216608037 1259 1259 1259 1259 0
287 20250508 144900 216608037 1259 1259 1259 1259 0
288 20250508 144800 216608037 1259 1259 1259 1259 0
289 20250508 144700 216608037 1259 1259 1259 1259 0
290 20250508 144600 216608037 1259 1259 1259 1259 0
291 20250508 144500 216608037 1259 1259 1259 1259 0
292 20250508 144400 216608037 1259 1257 1259 1257 100
293 20250508 144300 216482246 1257 1251 1257 1251 843
294 20250508 144200 215427361 1251 1251 1251 1251 0
295 20250508 144100 215427361 1251 1251 1251 1251 0
296 20250508 144000 215427361 1251 1251 1251 1251 0
297 20250508 143900 215427361 1251 1250 1251 1250 123
298 20250508 143800 215273610 1251 1251 1251 1251 0
299 20250508 143700 215273610 1251 1251 1251 1251 1
300 20250508 143600 215272359 1250 1250 1251 1250 28
301 20250508 143500 215237357 1251 1251 1251 1251 100
302 20250508 143400 215112257 1251 1249 1251 1249 3023
303 20250508 143300 211333487 1250 1248 1250 1248 5614
304 20250508 143200 204317430 1248 1248 1248 1248 110
305 20250508 143100 204180150 1248 1248 1248 1248 1
306 20250508 143000 204178902 1246 1246 1246 1246 41
307 20250508 142900 204127816 1245 1246 1246 1245 10
308 20250508 142800 204115364 1246 1246 1246 1245 100
309 20250508 142700 203990775 1246 1248 1248 1246 238
310 20250508 142600 203694187 1248 1248 1248 1248 0
311 20250508 142500 203694187 1248 1248 1248 1248 0
312 20250508 142400 203694187 1248 1248 1248 1248 0
313 20250508 142300 203694187 1248 1248 1248 1248 0
314 20250508 142200 203694187 1248 1248 1248 1248 0
315 20250508 142100 203694187 1248 1248 1248 1248 0
316 20250508 142000 203694187 1248 1248 1248 1248 0
317 20250508 141900 203694187 1248 1248 1248 1248 0
318 20250508 141800 203694187 1248 1247 1248 1247 118
319 20250508 141700 203546941 1248 1248 1248 1248 0
320 20250508 141600 203546941 1248 1248 1248 1248 0
321 20250508 141500 203546941 1248 1248 1248 1248 0
322 20250508 141400 203546941 1248 1248 1248 1248 0
323 20250508 141300 203546941 1248 1248 1248 1248 1
324 20250508 141200 203545693 1246 1246 1246 1246 0
325 20250508 141100 203545693 1246 1246 1246 1246 11
326 20250508 141000 203531987 1249 1249 1249 1249 0
327 20250508 140900 203531987 1249 1249 1249 1249 0
328 20250508 140800 203531987 1249 1249 1249 1249 0
329 20250508 140700 203531987 1249 1249 1249 1249 0
330 20250508 140600 203531987 1249 1249 1249 1249 0
331 20250508 140500 203531987 1249 1249 1249 1249 0
332 20250508 140400 203531987 1249 1249 1249 1249 0
333 20250508 140300 203531987 1249 1249 1249 1249 0
334 20250508 140200 203531987 1249 1249 1249 1249 0
335 20250508 140100 203531987 1249 1249 1249 1249 0
336 20250508 140000 203531987 1249 1249 1249 1249 0
337 20250508 135900 203531987 1249 1249 1249 1249 1
338 20250508 135800 203530738 1243 1243 1243 1243 201
339 20250508 135700 203280895 1243 1243 1243 1243 5
340 20250508 135600 203274680 1242 1242 1242 1242 0
341 20250508 135500 203274680 1242 1242 1242 1242 150
342 20250508 135400 203088380 1242 1247 1247 1242 10000
343 20250508 135300 190642464 1246 1246 1246 1246 0
344 20250508 135200 190642464 1246 1246 1246 1246 0
345 20250508 135100 190642464 1246 1246 1246 1246 2
346 20250508 135000 190639972 1253 1253 1253 1253 0
347 20250508 134900 190639972 1253 1253 1253 1253 0
348 20250508 134800 190639972 1253 1253 1253 1253 1
349 20250508 134700 190638719 1245 1245 1245 1245 0
350 20250508 134600 190638719 1245 1245 1245 1245 0
351 20250508 134500 190638719 1245 1245 1245 1245 0
352 20250508 134400 190638719 1245 1247 1247 1245 2747
353 20250508 134300 187215564 1253 1253 1253 1253 0
354 20250508 134200 187215564 1253 1253 1253 1253 0
355 20250508 134100 187215564 1253 1253 1253 1245 9025
356 20250508 134000 175954262 1250 1250 1250 1250 0
357 20250508 133900 175954262 1250 1250 1250 1250 0
358 20250508 133800 175954262 1250 1250 1250 1250 0
359 20250508 133700 175954262 1250 1250 1250 1250 0
360 20250508 133600 175954262 1250 1250 1250 1250 4
361 20250508 133500 175949262 1253 1252 1257 1252 990
362 20250508 133400 174707478 1252 1252 1252 1252 0
363 20250508 133300 174707478 1252 1252 1252 1252 10
364 20250508 133200 174694958 1252 1252 1252 1252 10
365 20250508 133100 174682438 1253 1253 1253 1253 0
366 20250508 133000 174682438 1253 1253 1253 1253 0
367 20250508 132900 174682438 1253 1253 1253 1253 0
368 20250508 132800 174682438 1253 1253 1253 1253 0
369 20250508 132700 174682438 1253 1253 1253 1253 1
370 20250508 132600 174681185 1253 1253 1253 1253 0
371 20250508 132500 174681185 1253 1253 1253 1253 10
372 20250508 132400 174668655 1253 1253 1253 1253 1432
373 20250508 132300 172874359 1250 1250 1250 1250 1121
374 20250508 132200 171473109 1250 1250 1250 1250 11
375 20250508 132100 171459359 1250 1250 1250 1250 0
376 20250508 132000 171459359 1250 1250 1250 1250 60
377 20250508 131900 171384359 1250 1250 1250 1250 0
378 20250508 131800 171384359 1250 1250 1250 1250 0
379 20250508 131700 171384359 1250 1250 1250 1250 180
380 20250508 131600 171159359 1250 1251 1253 1250 2926
381 20250508 131500 167501251 1251 1251 1251 1251 540
382 20250508 131400 166825711 1251 1252 1252 1251 2486
383 20250508 131300 163714471 1253 1253 1253 1253 0
384 20250508 131200 163714471 1253 1253 1253 1253 791
385 20250508 131100 162723348 1253 1253 1253 1253 0
386 20250508 131000 162723348 1253 1256 1256 1253 22
387 20250508 130900 162695728 1254 1254 1254 1254 0
388 20250508 130800 162695728 1254 1254 1254 1254 3
389 20250508 130700 162691966 1254 1254 1254 1254 10
390 20250508 130600 162679426 1257 1257 1257 1257 0
391 20250508 130500 162679426 1257 1257 1257 1257 0
392 20250508 130400 162679426 1257 1257 1257 1257 1
393 20250508 130300 162678169 1252 1252 1252 1252 0
394 20250508 130200 162678169 1252 1252 1252 1252 0
395 20250508 130100 162678169 1252 1252 1252 1252 0
396 20250508 130000 162678169 1252 1252 1252 1252 0
397 20250508 125900 162678169 1252 1252 1252 1252 727
398 20250508 125800 161767965 1252 1252 1252 1252 50
399 20250508 125700 161705365 1252 1252 1252 1252 0
400 20250508 125600 161705365 1252 1252 1252 1252 228
401 20250508 125500 161419909 1252 1254 1254 1252 1787
402 20250508 125400 159180902 1254 1254 1254 1254 201
403 20250508 125300 158928848 1258 1258 1258 1258 0
404 20250508 125200 158928848 1258 1258 1258 1258 0
405 20250508 125100 158928848 1258 1258 1258 1258 0
406 20250508 125000 158928848 1258 1258 1258 1258 66
407 20250508 124900 158845820 1257 1257 1257 1257 182
408 20250508 124800 158617046 1254 1254 1254 1254 1
409 20250508 124700 158615792 1259 1259 1259 1259 0
410 20250508 124600 158615792 1259 1259 1259 1259 0
411 20250508 124500 158615792 1259 1259 1259 1259 0
412 20250508 124400 158615792 1259 1259 1259 1259 0
413 20250508 124300 158615792 1259 1259 1259 1259 0
414 20250508 124200 158615792 1259 1259 1259 1259 10
415 20250508 124100 158603202 1259 1259 1259 1259 0
416 20250508 124000 158603202 1259 1259 1259 1259 0
417 20250508 123900 158603202 1259 1259 1259 1259 0
418 20250508 123800 158603202 1259 1259 1259 1259 0
419 20250508 123700 158603202 1259 1259 1259 1259 201
420 20250508 123600 158350143 1253 1253 1253 1253 0
421 20250508 123500 158350143 1253 1259 1259 1253 217
422 20250508 123400 158078189 1254 1254 1254 1254 0
423 20250508 123300 158078189 1254 1254 1254 1254 0
424 20250508 123200 158078189 1254 1254 1254 1254 0
425 20250508 123100 158078189 1254 1254 1254 1254 0
426 20250508 123000 158078189 1254 1254 1254 1254 10
427 20250508 122900 158065649 1259 1259 1259 1259 0
428 20250508 122800 158065649 1259 1259 1259 1259 0
429 20250508 122700 158065649 1259 1259 1259 1259 0
430 20250508 122600 158065649 1259 1259 1259 1259 0
431 20250508 122500 158065649 1259 1259 1259 1259 1
432 20250508 122400 158064390 1258 1258 1258 1258 0
433 20250508 122300 158064390 1258 1258 1258 1258 980
434 20250508 122200 156831550 1258 1254 1258 1252 6102
435 20250508 122100 149157594 1252 1252 1252 1252 1041
436 20250508 122000 147854262 1253 1253 1253 1253 1
437 20250508 121900 147853009 1253 1253 1253 1253 0
438 20250508 121800 147853009 1253 1254 1254 1253 2
439 20250508 121700 147850502 1255 1253 1256 1253 321
440 20250508 121600 147448277 1253 1256 1256 1253 3402
441 20250508 121500 143185526 1257 1257 1257 1257 1
442 20250508 121400 143184269 1258 1258 1258 1258 2
443 20250508 121300 143181753 1259 1259 1259 1259 0
444 20250508 121200 143181753 1259 1259 1259 1259 182
445 20250508 121100 142952615 1259 1259 1259 1259 0
446 20250508 121000 142952615 1259 1259 1259 1259 0
447 20250508 120900 142952615 1259 1259 1259 1259 0
448 20250508 120800 142952615 1259 1259 1259 1259 0
449 20250508 120700 142952615 1259 1259 1259 1259 0
450 20250508 120600 142952615 1259 1259 1259 1259 0
451 20250508 120500 142952615 1259 1259 1259 1259 1
452 20250508 120400 142951356 1257 1257 1257 1257 0
453 20250508 120300 142951356 1257 1257 1257 1257 1000
454 20250508 120200 141694356 1259 1254 1259 1254 1792
455 20250508 120100 139446827 1254 1256 1258 1254 217
456 20250508 120000 139174672 1256 1256 1256 1256 0
457 20250508 115900 139174672 1256 1256 1256 1256 0
458 20250508 115800 139174672 1256 1256 1256 1256 75
459 20250508 115700 139080472 1256 1256 1256 1256 1
460 20250508 115600 139079216 1256 1258 1258 1256 3
461 20250508 115500 139075445 1258 1258 1258 1258 1
462 20250508 115400 139074187 1253 1253 1253 1253 0
463 20250508 115300 139074187 1253 1253 1253 1253 2300
464 20250508 115200 136192287 1252 1257 1257 1252 12538
465 20250508 115100 120471831 1264 1261 1264 1261 700
466 20250508 115000 119587998 1263 1263 1263 1263 0
467 20250508 114900 119587998 1263 1263 1263 1263 0
468 20250508 114800 119587998 1263 1263 1263 1263 0
469 20250508 114700 119587998 1263 1263 1263 1263 0
470 20250508 114600 119587998 1263 1263 1263 1263 1
471 20250508 114500 119586735 1253 1253 1253 1253 0
472 20250508 114400 119586735 1253 1253 1253 1253 0
473 20250508 114300 119586735 1253 1253 1253 1253 0
474 20250508 114200 119586735 1253 1264 1264 1253 5251
475 20250508 114100 112997040 1255 1255 1255 1255 0
476 20250508 114000 112997040 1255 1255 1255 1255 0
477 20250508 113900 112997040 1255 1255 1255 1255 0
478 20250508 113800 112997040 1255 1264 1264 1255 9114
479 20250508 113700 101530971 1265 1265 1265 1265 0
480 20250508 113600 101530971 1265 1265 1265 1265 0
481 20250508 113500 101530971 1265 1265 1265 1265 0
482 20250508 113400 101530971 1265 1265 1265 1265 0
483 20250508 113300 101530971 1265 1265 1265 1265 0
484 20250508 113200 101530971 1265 1265 1265 1265 2
485 20250508 113100 101528441 1265 1265 1265 1265 2
486 20250508 113000 101525911 1265 1264 1265 1264 6
487 20250508 112900 101518326 1264 1264 1264 1264 0
488 20250508 112800 101518326 1264 1264 1264 1264 0
489 20250508 112700 101518326 1264 1264 1264 1264 0
490 20250508 112600 101518326 1264 1264 1264 1264 93
491 20250508 112500 101400774 1264 1264 1264 1264 20
492 20250508 112400 101375494 1264 1264 1264 1264 255
493 20250508 112300 101053174 1262 1262 1262 1262 0
494 20250508 112200 101053174 1262 1262 1262 1262 0
495 20250508 112100 101053174 1262 1262 1262 1262 0
496 20250508 112000 101053174 1262 1262 1262 1262 0
497 20250508 111900 101053174 1262 1262 1262 1262 18
498 20250508 111800 101030458 1263 1263 1263 1263 44
499 20250508 111700 100974886 1265 1265 1265 1265 0
500 20250508 111600 100974886 1265 1265 1265 1265 0
501 20250508 111500 100974886 1265 1265 1265 1265 0
502 20250508 111400 100974886 1265 1265 1265 1265 0
503 20250508 111300 100974886 1265 1265 1265 1265 0
504 20250508 111200 100974886 1265 1265 1265 1265 0
505 20250508 111100 100974886 1265 1265 1265 1265 0
506 20250508 111000 100974886 1265 1265 1265 1265 0
507 20250508 110900 100974886 1265 1265 1265 1265 0
508 20250508 110800 100974886 1265 1265 1265 1265 0
509 20250508 110700 100974886 1265 1265 1265 1265 0
510 20250508 110600 100974886 1265 1265 1265 1265 0
511 20250508 110500 100974886 1265 1265 1265 1265 0
512 20250508 110400 100974886 1265 1265 1265 1265 0
513 20250508 110300 100974886 1265 1265 1265 1265 0
514 20250508 110200 100974886 1265 1265 1265 1265 0
515 20250508 110100 100974886 1265 1265 1265 1265 0
516 20250508 110000 100974886 1265 1265 1265 1265 0
517 20250508 105900 100974886 1265 1265 1265 1265 0
518 20250508 105800 100974886 1265 1265 1265 1265 0
519 20250508 105700 100974886 1265 1265 1265 1265 1
520 20250508 105600 100973621 1262 1262 1262 1262 0
521 20250508 105500 100973621 1262 1262 1262 1262 0
522 20250508 105400 100973621 1262 1262 1262 1262 0
523 20250508 105300 100973621 1262 1262 1262 1262 0
524 20250508 105200 100973621 1262 1262 1262 1262 0
525 20250508 105100 100973621 1262 1262 1262 1262 0
526 20250508 105000 100973621 1262 1262 1262 1262 0
527 20250508 104900 100973621 1262 1262 1262 1262 50
528 20250508 104800 100910521 1266 1266 1266 1266 0
529 20250508 104700 100910521 1266 1266 1266 1266 0
530 20250508 104600 100910521 1266 1266 1266 1266 0
531 20250508 104500 100910521 1266 1266 1266 1266 0
532 20250508 104400 100910521 1266 1266 1266 1266 0
533 20250508 104300 100910521 1266 1266 1266 1266 0
534 20250508 104200 100910521 1266 1266 1266 1266 1
535 20250508 104100 100909255 1269 1269 1269 1269 0
536 20250508 104000 100909255 1269 1263 1269 1261 2084
537 20250508 103900 98280492 1268 1265 1268 1265 201
538 20250508 103800 98025813 1266 1266 1266 1266 0
539 20250508 103700 98025813 1266 1266 1266 1266 0
540 20250508 103600 98025813 1266 1266 1266 1266 1000
541 20250508 103500 96759813 1266 1266 1266 1266 0
542 20250508 103400 96759813 1266 1266 1266 1266 0
543 20250508 103300 96759813 1266 1266 1266 1266 1
544 20250508 103200 96758547 1263 1267 1267 1263 2721
545 20250508 103100 93311520 1272 1272 1272 1272 0
546 20250508 103000 93311520 1272 1272 1272 1272 0
547 20250508 102900 93311520 1272 1272 1272 1272 0
548 20250508 102800 93311520 1272 1272 1272 1272 27
549 20250508 102700 93277176 1272 1272 1272 1272 0
550 20250508 102600 93277176 1272 1272 1272 1272 0
551 20250508 102500 93277176 1272 1272 1272 1272 0
552 20250508 102400 93277176 1272 1272 1272 1272 0
553 20250508 102300 93277176 1272 1272 1272 1272 1000
554 20250508 102200 92005176 1273 1273 1273 1273 0
555 20250508 102100 92005176 1273 1273 1273 1273 0
556 20250508 102000 92005176 1273 1273 1273 1273 0
557 20250508 101900 92005176 1273 1273 1273 1273 0
558 20250508 101800 92005176 1273 1273 1273 1273 0
559 20250508 101700 92005176 1273 1273 1273 1273 0
560 20250508 101600 92005176 1273 1273 1273 1273 0
561 20250508 101500 92005176 1273 1273 1273 1273 24
562 20250508 101400 91974624 1273 1273 1273 1273 20
563 20250508 101300 91949164 1277 1267 1277 1267 2601
564 20250508 101200 88649999 1266 1266 1266 1266 1
565 20250508 101100 88648733 1266 1266 1266 1266 2513
566 20250508 101000 85467275 1266 1266 1266 1266 0
567 20250508 100900 85467275 1266 1266 1266 1266 0
568 20250508 100800 85467275 1266 1266 1266 1266 0
569 20250508 100700 85467275 1266 1266 1266 1266 0
570 20250508 100600 85467275 1266 1266 1266 1266 0
571 20250508 100500 85467275 1266 1266 1266 1266 2
572 20250508 100400 85464743 1266 1266 1266 1266 0
573 20250508 100300 85464743 1266 1266 1266 1266 0
574 20250508 100200 85464743 1266 1266 1266 1266 0
575 20250508 100100 85464743 1266 1266 1266 1266 1
576 20250508 100000 85463477 1258 1262 1262 1258 9000
577 20250508 095900 74127250 1267 1267 1267 1267 0
578 20250508 095800 74127250 1267 1267 1267 1267 1
579 20250508 095700 74125983 1262 1262 1262 1262 122
580 20250508 095600 73972019 1263 1267 1267 1263 2258
581 20250508 095500 71118613 1268 1268 1268 1268 1018
582 20250508 095400 69827789 1272 1272 1272 1272 0
583 20250508 095300 69827789 1272 1272 1272 1272 0
584 20250508 095200 69827789 1272 1272 1272 1272 5
585 20250508 095100 69821429 1273 1273 1273 1273 0
586 20250508 095000 69821429 1273 1273 1273 1273 0
587 20250508 094900 69821429 1273 1273 1273 1273 0
588 20250508 094800 69821429 1273 1273 1273 1273 0
589 20250508 094700 69821429 1273 1273 1273 1273 0
590 20250508 094600 69821429 1273 1273 1273 1273 0
591 20250508 094500 69821429 1273 1273 1273 1273 100
592 20250508 094400 69694129 1266 1266 1266 1266 0
593 20250508 094300 69694129 1266 1273 1273 1266 6
594 20250508 094200 69686526 1266 1269 1270 1266 10712
595 20250508 094100 56084037 1269 1267 1269 1267 4693
596 20250508 094000 50134981 1267 1267 1267 1267 0
597 20250508 093900 50134981 1267 1267 1267 1267 0
598 20250508 093800 50134981 1267 1267 1267 1267 0
599 20250508 093700 50134981 1267 1267 1267 1267 2116
600 20250508 093600 47454009 1267 1267 1267 1267 0
601 20250508 093500 47454009 1267 1264 1267 1264 1000
602 20250508 093400 46187030 1263 1264 1264 1263 7
603 20250508 093300 46178188 1264 1264 1264 1264 0
604 20250508 093200 46178188 1264 1264 1264 1264 0
605 20250508 093100 46178188 1264 1264 1264 1264 0
606 20250508 093000 46178188 1264 1264 1264 1264 10
607 20250508 092900 46165548 1267 1265 1267 1265 43
608 20250508 092800 46111069 1267 1267 1267 1266 214
609 20250508 092700 45839932 1259 1265 1267 1259 2650
610 20250508 092600 42483758 1260 1260 1260 1260 0
611 20250508 092500 42483758 1260 1260 1260 1260 0
612 20250508 092400 42483758 1260 1260 1260 1260 0
613 20250508 092300 42483758 1260 1261 1261 1260 2442
614 20250508 092200 39406037 1260 1260 1260 1260 0
615 20250508 092100 39406037 1260 1260 1260 1260 0
616 20250508 092000 39406037 1260 1260 1260 1260 0
617 20250508 091900 39406037 1260 1261 1261 1260 429
618 20250508 091800 38865371 1260 1260 1260 1260 0
619 20250508 091700 38865371 1260 1260 1260 1260 1
620 20250508 091600 38864111 1260 1260 1260 1260 0
621 20250508 091500 38864111 1260 1260 1260 1260 0
622 20250508 091400 38864111 1260 1261 1261 1260 20
623 20250508 091300 38838910 1260 1260 1260 1260 0
624 20250508 091200 38838910 1260 1260 1260 1260 231
625 20250508 091100 38547850 1260 1262 1262 1260 1946
626 20250508 091000 36093884 1262 1262 1262 1262 0
627 20250508 090900 36093884 1262 1262 1262 1262 40
628 20250508 090800 36043404 1261 1261 1261 1261 3
629 20250508 090700 36039621 1259 1259 1259 1259 0
630 20250508 090600 36039621 1259 1269 1270 1259 4850
631 20250508 090500 29901552 1267 1267 1267 1267 0
632 20250508 090400 29901552 1267 1267 1267 1267 3654
633 20250508 090300 25271934 1267 1266 1267 1266 166
634 20250508 090200 25061647 1266 1257 1266 1257 3898
635 20250508 090100 20161852 1257 1265 1265 1257 1352
636 20250508 090000 18458127 1270 1274 1276 1270 14530