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

649
090080/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194700,58532089223,1476,1476,1476,1476,221653
20250508,194600,58532089223,1476,1476,1476,1476,0
20250508,194500,58532089223,1476,1476,1476,1476,0
20250508,194400,58532089223,1476,1476,1476,1476,0
20250508,194300,58532089223,1476,1476,1476,1476,0
20250508,194200,58532089223,1476,1476,1476,1476,0
20250508,194100,58532089223,1476,1476,1476,1476,0
20250508,194000,58532089223,1476,1476,1476,1476,0
20250508,193900,58532089223,1476,1476,1476,1476,0
20250508,193800,58532089223,1476,1476,1476,1476,0
20250508,193700,58532089223,1476,1476,1476,1476,0
20250508,193600,58532089223,1476,1476,1476,1476,0
20250508,193500,58532089223,1476,1476,1476,1476,0
20250508,193400,58532089223,1476,1476,1476,1476,0
20250508,193300,58532089223,1476,1476,1476,1476,0
20250508,193200,58532089223,1476,1476,1476,1476,0
20250508,193100,58532089223,1476,1476,1476,1476,0
20250508,193000,58532089223,1476,1476,1476,1476,0
20250508,192900,58532089223,1476,1476,1476,1476,0
20250508,192800,58532089223,1476,1476,1476,1476,0
20250508,192700,58532089223,1476,1476,1476,1476,0
20250508,192600,58532089223,1476,1476,1476,1476,0
20250508,192500,58532089223,1476,1476,1476,1476,0
20250508,192400,58532089223,1476,1476,1476,1476,0
20250508,192300,58532089223,1476,1476,1476,1476,0
20250508,192200,58532089223,1476,1476,1476,1476,0
20250508,192100,58532089223,1476,1476,1476,1476,0
20250508,192000,58532089223,1476,1476,1476,1476,0
20250508,191900,58532089223,1476,1476,1476,1476,0
20250508,191800,58532089223,1476,1476,1476,1476,0
20250508,191700,58532089223,1476,1476,1476,1476,221653
20250508,191600,58532089223,1476,1476,1476,1476,0
20250508,191500,58532089223,1476,1476,1476,1476,0
20250508,191400,58532089223,1476,1476,1476,1476,0
20250508,191300,58532089223,1476,1476,1476,1476,0
20250508,191200,58532089223,1476,1476,1476,1476,0
20250508,191100,58532089223,1476,1476,1476,1476,0
20250508,191000,58532089223,1476,1476,1476,1476,0
20250508,190900,58532089223,1476,1476,1476,1476,0
20250508,190800,58532089223,1476,1476,1476,1476,0
20250508,190700,58532089223,1476,1476,1476,1476,0
20250508,190600,58532089223,1476,1476,1476,1476,0
20250508,190500,58532089223,1476,1476,1476,1476,0
20250508,190400,58532089223,1476,1476,1476,1476,0
20250508,190300,58532089223,1476,1476,1476,1476,0
20250508,190200,58532089223,1476,1476,1476,1476,0
20250508,190100,58532089223,1476,1476,1476,1476,0
20250508,190000,58532089223,1476,1476,1476,1476,0
20250508,185900,58532089223,1476,1476,1476,1476,0
20250508,185800,58532089223,1476,1476,1476,1476,0
20250508,185700,58532089223,1476,1476,1476,1476,0
20250508,185600,58532089223,1476,1476,1476,1476,0
20250508,185500,58532089223,1476,1476,1476,1476,0
20250508,185400,58532089223,1476,1476,1476,1476,0
20250508,185300,58532089223,1476,1476,1476,1476,0
20250508,185200,58532089223,1476,1476,1476,1476,0
20250508,185100,58532089223,1476,1476,1476,1476,0
20250508,185000,58532089223,1476,1476,1476,1476,0
20250508,184900,58532089223,1476,1476,1476,1476,0
20250508,184800,58532089223,1476,1476,1476,1476,0
20250508,184700,58532089223,1476,1476,1476,1476,221653
20250508,184600,58532089223,1476,1476,1476,1476,0
20250508,184500,58532089223,1476,1476,1476,1476,0
20250508,184400,58532089223,1476,1476,1476,1476,0
20250508,184300,58532089223,1476,1476,1476,1476,0
20250508,184200,58532089223,1476,1476,1476,1476,0
20250508,184100,58532089223,1476,1476,1476,1476,0
20250508,184000,58532089223,1476,1476,1476,1476,0
20250508,183900,58532089223,1476,1476,1476,1476,0
20250508,183800,58532089223,1476,1476,1476,1476,0
20250508,183700,58532089223,1476,1476,1476,1476,0
20250508,183600,58532089223,1476,1476,1476,1476,0
20250508,183500,58532089223,1476,1476,1476,1476,0
20250508,183400,58532089223,1476,1476,1476,1476,0
20250508,183300,58532089223,1476,1476,1476,1476,0
20250508,183200,58532089223,1476,1476,1476,1476,0
20250508,183100,58532089223,1476,1476,1476,1476,0
20250508,183000,58532089223,1476,1476,1476,1476,0
20250508,182900,58532089223,1476,1476,1476,1476,0
20250508,182800,58532089223,1476,1476,1476,1476,0
20250508,182700,58532089223,1476,1476,1476,1476,0
20250508,182600,58532089223,1476,1476,1476,1476,0
20250508,182500,58532089223,1476,1476,1476,1476,0
20250508,182400,58532089223,1476,1476,1476,1476,0
20250508,182300,58532089223,1476,1476,1476,1476,0
20250508,182200,58532089223,1476,1476,1476,1476,0
20250508,182100,58532089223,1476,1476,1476,1476,0
20250508,182000,58532089223,1476,1476,1476,1476,0
20250508,181900,58532089223,1476,1476,1476,1476,0
20250508,181800,58532089223,1476,1476,1476,1476,0
20250508,181700,58532089223,1476,1476,1476,1476,221653
20250508,181600,58532089223,1476,1476,1476,1476,0
20250508,181500,58532089223,1476,1476,1476,1476,0
20250508,181400,58532089223,1476,1476,1476,1476,0
20250508,181300,58532089223,1476,1476,1476,1476,0
20250508,181200,58532089223,1476,1476,1476,1476,0
20250508,181100,58532089223,1476,1476,1476,1476,0
20250508,181000,58532089223,1476,1476,1476,1476,0
20250508,180900,58532089223,1476,1476,1476,1476,0
20250508,180800,58532089223,1476,1476,1476,1476,0
20250508,180700,58532089223,1476,1476,1476,1476,0
20250508,180600,58532089223,1476,1476,1476,1476,0
20250508,180500,58532089223,1476,1476,1476,1476,0
20250508,180400,58532089223,1476,1476,1476,1476,0
20250508,180300,58532089223,1476,1476,1476,1476,0
20250508,180200,58532089223,1476,1476,1476,1476,0
20250508,180100,58532089223,1476,1476,1476,1476,0
20250508,180000,58532089223,1476,1476,1476,1476,0
20250508,175900,58532089223,1476,1476,1476,1476,0
20250508,175800,58532089223,1476,1476,1476,1476,0
20250508,175700,58532089223,1476,1476,1476,1476,0
20250508,175600,58532089223,1476,1476,1476,1476,0
20250508,175500,58532089223,1476,1476,1476,1476,0
20250508,175400,58532089223,1476,1476,1476,1476,0
20250508,175300,58532089223,1476,1476,1476,1476,0
20250508,175200,58532089223,1476,1476,1476,1476,0
20250508,175100,58532089223,1476,1476,1476,1476,0
20250508,175000,58532089223,1476,1476,1476,1476,0
20250508,174900,58532089223,1476,1476,1476,1476,0
20250508,174800,58532089223,1476,1476,1476,1476,0
20250508,174700,58532089223,1476,1476,1476,1476,221653
20250508,174600,58532089223,1476,1476,1476,1476,0
20250508,174500,58532089223,1476,1476,1476,1476,0
20250508,174400,58532089223,1476,1476,1476,1476,0
20250508,174300,58532089223,1476,1476,1476,1476,0
20250508,174200,58532089223,1476,1476,1476,1476,0
20250508,174100,58532089223,1476,1476,1476,1476,0
20250508,174000,58532089223,1476,1476,1476,1476,0
20250508,173900,58532089223,1476,1476,1476,1476,0
20250508,173800,58532089223,1476,1476,1476,1476,0
20250508,173700,58532089223,1476,1476,1476,1476,0
20250508,173600,58532089223,1476,1476,1476,1476,0
20250508,173500,58532089223,1476,1476,1476,1476,0
20250508,173400,58532089223,1476,1476,1476,1476,0
20250508,173300,58532089223,1476,1476,1476,1476,0
20250508,173200,58532089223,1476,1476,1476,1476,0
20250508,173100,58532089223,1476,1476,1476,1476,0
20250508,173000,58532089223,1476,1476,1476,1476,0
20250508,172900,58532089223,1476,1476,1476,1476,0
20250508,172800,58532089223,1476,1476,1476,1476,0
20250508,172700,58532089223,1476,1476,1476,1476,0
20250508,172600,58532089223,1476,1476,1476,1476,0
20250508,172500,58532089223,1476,1476,1476,1476,0
20250508,172400,58532089223,1476,1476,1476,1476,0
20250508,172300,58532089223,1476,1476,1476,1476,0
20250508,172200,58532089223,1476,1476,1476,1476,0
20250508,172100,58532089223,1476,1476,1476,1476,0
20250508,172000,58532089223,1476,1476,1476,1476,0
20250508,171900,58532089223,1476,1476,1476,1476,0
20250508,171800,58532089223,1476,1476,1476,1476,0
20250508,171700,58532089223,1476,1476,1476,1476,221653
20250508,171600,58532089223,1476,1476,1476,1476,0
20250508,171500,58532089223,1476,1476,1476,1476,0
20250508,171400,58532089223,1476,1476,1476,1476,0
20250508,171300,58532089223,1476,1476,1476,1476,0
20250508,171200,58532089223,1476,1476,1476,1476,0
20250508,171100,58532089223,1476,1476,1476,1476,0
20250508,171000,58532089223,1476,1476,1476,1476,0
20250508,170900,58532089223,1476,1476,1476,1476,0
20250508,170800,58532089223,1476,1476,1476,1476,0
20250508,170700,58532089223,1476,1476,1476,1476,0
20250508,170600,58532089223,1476,1476,1476,1476,0
20250508,170500,58532089223,1476,1476,1476,1476,0
20250508,170400,58532089223,1476,1476,1476,1476,0
20250508,170300,58532089223,1476,1476,1476,1476,0
20250508,170200,58532089223,1476,1476,1476,1476,0
20250508,170100,58532089223,1476,1476,1476,1476,0
20250508,170000,58532089223,1476,1476,1476,1476,0
20250508,165900,58532089223,1476,1476,1476,1476,0
20250508,165800,58532089223,1476,1476,1476,1476,0
20250508,165700,58532089223,1476,1476,1476,1476,0
20250508,165600,58532089223,1476,1476,1476,1476,0
20250508,165500,58532089223,1476,1476,1476,1476,0
20250508,165400,58532089223,1476,1476,1476,1476,0
20250508,165300,58532089223,1476,1476,1476,1476,0
20250508,165200,58532089223,1476,1476,1476,1476,0
20250508,165100,58532089223,1476,1476,1476,1476,0
20250508,165000,58532089223,1476,1476,1476,1476,0
20250508,164900,58532089223,1476,1476,1476,1476,0
20250508,164800,58532089223,1476,1476,1476,1476,0
20250508,164700,58532089223,1476,1476,1476,1476,221653
20250508,164600,58532089223,1476,1476,1476,1476,0
20250508,164500,58532089223,1476,1476,1476,1476,0
20250508,164400,58532089223,1476,1476,1476,1476,0
20250508,164300,58532089223,1476,1476,1476,1476,0
20250508,164200,58532089223,1476,1476,1476,1476,0
20250508,164100,58532089223,1476,1476,1476,1476,0
20250508,164000,58532089223,1476,1476,1476,1476,0
20250508,163900,58532089223,1476,1476,1476,1476,0
20250508,163800,58532089223,1476,1476,1476,1476,0
20250508,163700,58532089223,1476,1476,1476,1476,0
20250508,163600,58532089223,1476,1476,1476,1476,0
20250508,163500,58532089223,1476,1476,1476,1476,0
20250508,163400,58532089223,1476,1476,1476,1476,0
20250508,163300,58532089223,1476,1476,1476,1476,0
20250508,163200,58532089223,1476,1476,1476,1476,0
20250508,163100,58532089223,1476,1476,1476,1476,0
20250508,163000,58532089223,1476,1476,1476,1476,0
20250508,162900,58532089223,1476,1476,1476,1476,0
20250508,162800,58532089223,1476,1476,1476,1476,0
20250508,162700,58532089223,1476,1476,1476,1476,0
20250508,162600,58532089223,1476,1476,1476,1476,0
20250508,162500,58532089223,1476,1476,1476,1476,0
20250508,162400,58532089223,1476,1476,1476,1476,0
20250508,162300,58532089223,1476,1476,1476,1476,0
20250508,162200,58532089223,1476,1476,1476,1476,0
20250508,162100,58532089223,1476,1476,1476,1476,0
20250508,162000,58532089223,1476,1476,1476,1476,0
20250508,161900,58532089223,1476,1476,1476,1476,0
20250508,161800,58532089223,1476,1476,1476,1476,0
20250508,161700,58532089223,1476,1476,1476,1476,221653
20250508,161600,58532089223,1476,1476,1476,1476,0
20250508,161500,58532089223,1476,1476,1476,1476,0
20250508,161400,58532089223,1476,1476,1476,1476,0
20250508,161300,58532089223,1476,1476,1476,1476,0
20250508,161200,58532089223,1476,1476,1476,1476,0
20250508,161100,58532089223,1476,1476,1476,1476,0
20250508,161000,58532089223,1476,1476,1476,1476,0
20250508,160900,58532089223,1476,1476,1476,1476,0
20250508,160800,58532089223,1476,1476,1476,1476,0
20250508,160700,58532089223,1476,1476,1476,1476,0
20250508,160600,58532089223,1476,1476,1476,1476,0
20250508,160500,58532089223,1476,1476,1476,1476,0
20250508,160400,58532089223,1476,1476,1476,1476,0
20250508,160300,58532089223,1476,1476,1476,1476,0
20250508,160200,58532089223,1476,1476,1476,1476,0
20250508,160100,58532089223,1476,1476,1476,1476,0
20250508,160000,58532089223,1476,1476,1476,1476,0
20250508,155900,58532089223,1476,1476,1476,1476,0
20250508,155800,58532089223,1476,1476,1476,1476,0
20250508,155700,58532089223,1476,1476,1476,1476,0
20250508,155600,58532089223,1476,1476,1476,1476,0
20250508,155500,58532089223,1476,1476,1476,1476,0
20250508,155400,58532089223,1476,1476,1476,1476,0
20250508,155300,58532089223,1476,1476,1476,1476,0
20250508,155200,58532089223,1476,1476,1476,1476,0
20250508,155100,58532089223,1476,1476,1476,1476,0
20250508,155000,58532089223,1476,1476,1476,1476,0
20250508,154900,58532089223,1476,1476,1476,1476,0
20250508,154800,58532089223,1476,1476,1476,1476,0
20250508,154700,58532089223,1476,1476,1476,1476,221653
20250508,154600,58532089223,1476,1476,1476,1476,0
20250508,154500,58532089223,1476,1476,1476,1476,0
20250508,154400,58532089223,1476,1476,1476,1476,0
20250508,154300,58532089223,1476,1476,1476,1476,0
20250508,154200,58532089223,1476,1476,1476,1476,0
20250508,154100,58532089223,1476,1476,1476,1476,0
20250508,154000,58532089223,1476,1476,1476,1476,0
20250508,153900,58532089223,1476,1476,1476,1476,0
20250508,153800,58532089223,1476,1476,1476,1476,0
20250508,153700,58532089223,1476,1476,1476,1476,0
20250508,153600,58532089223,1476,1476,1476,1476,0
20250508,153500,58532089223,1476,1476,1476,1476,0
20250508,153400,58532089223,1476,1476,1476,1476,0
20250508,153300,58532089223,1476,1476,1476,1476,0
20250508,153200,58532089223,1476,1476,1476,1476,0
20250508,153100,58532089223,1476,1476,1476,1476,0
20250508,153000,58532089223,1476,1476,1476,1476,221653
20250508,152900,58204929395,1474,1474,1474,1474,0
20250508,152800,58204929395,1474,1474,1474,1474,0
20250508,152700,58204929395,1474,1474,1474,1474,0
20250508,152600,58204929395,1474,1474,1474,1474,0
20250508,152500,58204929395,1474,1474,1474,1474,0
20250508,152400,58204929395,1474,1474,1474,1474,0
20250508,152300,58204929395,1474,1474,1474,1474,0
20250508,152200,58204929395,1474,1474,1474,1474,0
20250508,152100,58204929395,1474,1474,1474,1474,0
20250508,152000,58204929395,1474,1474,1474,1474,0
20250508,151900,58204929395,1474,1473,1478,1473,165931
20250508,151800,57960255390,1473,1480,1483,1473,144804
20250508,151700,57746132948,1481,1469,1481,1469,94938
20250508,151600,57606162680,1470,1473,1477,1469,88384
20250508,151500,57476011221,1472,1466,1479,1464,109419
20250508,151400,57314781557,1465,1456,1486,1455,264524
20250508,151300,56926792256,1456,1486,1490,1454,347565
20250508,151200,56415983182,1486,1501,1502,1486,221665
20250508,151100,56085068802,1499,1511,1512,1495,293002
20250508,151000,55645429207,1511,1513,1513,1506,220980
20250508,150900,55311868043,1511,1512,1525,1504,496865
20250508,150800,54558692979,1510,1498,1512,1498,249284
20250508,150700,54183624141,1500,1498,1505,1495,186394
20250508,150600,53904205890,1499,1505,1517,1492,600003
20250508,150500,53000914539,1507,1494,1510,1487,753829
20250508,150400,51870273384,1492,1488,1494,1485,173913
20250508,150300,51611208093,1487,1491,1493,1486,208285
20250508,150200,51300890251,1493,1494,1499,1480,314809
20250508,150100,50832188745,1494,1474,1499,1465,716770
20250508,150000,49765812346,1474,1464,1474,1451,261026
20250508,145900,49383874388,1464,1469,1473,1461,238242
20250508,145800,49034565928,1471,1455,1478,1451,759547
20250508,145700,47917869522,1458,1416,1458,1416,306059
20250508,145600,47476625200,1415,1416,1425,1415,79187
20250508,145500,47364321709,1417,1426,1426,1417,19817
20250508,145400,47336128412,1426,1420,1428,1417,59606
20250508,145300,47251371491,1420,1421,1422,1419,15995
20250508,145200,47228644247,1419,1415,1422,1413,71646
20250508,145100,47127096507,1415,1414,1416,1413,23073
20250508,145000,47094458427,1414,1420,1420,1413,56035
20250508,144900,47015027956,1422,1420,1423,1420,24716
20250508,144800,46979896513,1419,1417,1425,1416,15907
20250508,144700,46957300363,1417,1436,1439,1413,78308
20250508,144600,46845615388,1434,1422,1439,1421,77647
20250508,144500,46734749353,1422,1412,1422,1412,48432
20250508,144400,46666031664,1412,1410,1414,1409,26160
20250508,144300,46629106319,1409,1405,1411,1400,67669
20250508,144200,46534148976,1404,1409,1412,1404,95604
20250508,144100,46399435394,1409,1418,1419,1407,124798
20250508,144000,46223265740,1417,1426,1428,1414,119641
20250508,143900,46053431836,1426,1437,1437,1426,78108
20250508,143800,45941725444,1438,1439,1440,1436,22104
20250508,143700,45909957665,1440,1436,1444,1434,71384
20250508,143600,45807256745,1436,1438,1440,1435,33613
20250508,143500,45758922878,1438,1442,1445,1436,119007
20250508,143400,45587641506,1442,1439,1442,1432,88471
20250508,143300,45460490186,1439,1448,1468,1429,362929
20250508,143200,44933602984,1453,1420,1462,1420,247862
20250508,143100,44575836587,1420,1430,1430,1417,111105
20250508,143000,44417694032,1430,1441,1443,1426,146565
20250508,142900,44207375958,1440,1433,1453,1433,126287
20250508,142800,44025301046,1433,1435,1437,1424,105951
20250508,142700,43873809349,1437,1449,1460,1435,271603
20250508,142600,43481241071,1450,1436,1460,1431,335314
20250508,142500,42997010629,1435,1422,1448,1420,272149
20250508,142400,42606564184,1422,1425,1430,1420,75520
20250508,142300,42499065095,1425,1427,1431,1418,139886
20250508,142200,42299801974,1427,1410,1430,1410,178980
20250508,142100,42045728633,1408,1399,1414,1398,60378
20250508,142000,41960672802,1400,1398,1400,1398,23780
20250508,141900,41927409977,1397,1402,1403,1395,44906
20250508,141800,41864565013,1402,1405,1406,1400,44596
20250508,141700,41802007705,1406,1416,1417,1402,40275
20250508,141600,41745302908,1416,1406,1417,1398,140450
20250508,141500,41547590086,1406,1406,1409,1403,118666
20250508,141400,41380745358,1406,1401,1415,1396,132702
20250508,141300,41194024640,1401,1390,1405,1390,84312
20250508,141200,41076091765,1391,1391,1391,1386,18227
20250508,141100,41050797385,1386,1385,1391,1385,19444
20250508,141000,41023830459,1386,1386,1387,1385,5269
20250508,140900,41016528472,1386,1385,1386,1385,16442
20250508,140800,40993750354,1386,1386,1389,1385,14561
20250508,140700,40973563281,1386,1389,1392,1386,46190
20250508,140600,40909464339,1389,1391,1391,1388,11097
20250508,140500,40894047304,1391,1393,1393,1391,14668
20250508,140400,40873629225,1393,1395,1395,1393,22364
20250508,140300,40842452274,1395,1395,1395,1395,1649
20250508,140200,40840151919,1395,1397,1397,1395,11539
20250508,140100,40824050631,1397,1398,1399,1397,11506
20250508,140000,40807967515,1398,1399,1400,1398,12248
20250508,135900,40790834024,1399,1400,1400,1397,14748
20250508,135800,40770202455,1400,1397,1400,1396,28399
20250508,135700,40730504842,1397,1396,1397,1395,5343
20250508,135600,40723043703,1395,1392,1395,1392,13672
20250508,135500,40704010477,1392,1397,1397,1391,12780
20250508,135400,40686212435,1397,1398,1398,1395,11473
20250508,135300,40670187647,1398,1398,1399,1394,21227
20250508,135200,40640548663,1394,1394,1400,1394,14501
20250508,135100,40620276436,1394,1392,1396,1391,9571
20250508,135000,40606936599,1392,1390,1393,1389,2765
20250508,134900,40603089630,1390,1389,1394,1388,10944
20250508,134800,40587881560,1388,1389,1390,1387,27796
20250508,134700,40549299857,1389,1390,1390,1387,41479
20250508,134600,40491716449,1390,1393,1393,1390,18722
20250508,134500,40465677011,1393,1397,1397,1392,14660
20250508,134400,40445242981,1397,1399,1400,1397,5957
20250508,134300,40436913739,1400,1401,1401,1398,29683
20250508,134200,40395357915,1400,1397,1401,1397,15751
20250508,134100,40373321372,1397,1392,1397,1392,15617
20250508,134000,40351572896,1392,1395,1395,1390,7158
20250508,133900,40341611980,1393,1397,1397,1391,44565
20250508,133800,40279505135,1396,1400,1400,1396,7603
20250508,133700,40268888692,1400,1402,1402,1396,35579
20250508,133600,40219079669,1401,1398,1402,1396,9428
20250508,133500,40205886918,1398,1399,1400,1395,7089
20250508,133400,40195985707,1399,1404,1405,1398,13348
20250508,133300,40177275893,1404,1399,1405,1399,13715
20250508,133200,40158050794,1399,1400,1403,1397,33770
20250508,133100,40110774357,1400,1405,1406,1400,20795
20250508,133000,40081588827,1405,1402,1409,1400,31620
20250508,132900,40037197217,1402,1400,1404,1400,16621
20250508,132800,40013893079,1400,1395,1400,1395,24168
20250508,132700,39980105975,1395,1390,1397,1390,18219
20250508,132600,39954718377,1390,1388,1393,1388,23870
20250508,132500,39921550447,1387,1390,1390,1387,12216
20250508,132400,39904588926,1389,1391,1393,1389,18415
20250508,132300,39878976398,1391,1393,1394,1391,16865
20250508,132200,39855500681,1392,1393,1395,1391,7139
20250508,132100,39845557203,1393,1393,1394,1391,17504
20250508,132000,39821181415,1393,1402,1402,1391,32797
20250508,131900,39775387983,1402,1396,1402,1396,29961
20250508,131800,39733445451,1397,1395,1398,1394,8009
20250508,131700,39722261792,1395,1389,1395,1388,39769
20250508,131600,39666979518,1390,1383,1390,1383,20335
20250508,131500,39638745050,1382,1382,1387,1382,49590
20250508,131400,39570149918,1383,1385,1386,1382,29790
20250508,131300,39528928921,1384,1390,1390,1384,64268
20250508,131200,39439742895,1390,1388,1392,1388,61707
20250508,131100,39353961326,1389,1394,1394,1388,85387
20250508,131000,39235238659,1394,1395,1395,1393,20202
20250508,130900,39207081669,1395,1394,1396,1393,26140
20250508,130800,39170643477,1394,1395,1398,1394,42361
20250508,130700,39111542208,1396,1402,1403,1395,69722
20250508,130600,39013999587,1401,1402,1402,1401,16423
20250508,130500,38990986277,1402,1403,1403,1401,19770
20250508,130400,38963270583,1404,1405,1405,1403,7212
20250508,130300,38953145399,1404,1407,1407,1404,10862
20250508,130200,38937886988,1407,1409,1411,1407,19115
20250508,130100,38910946240,1409,1406,1409,1406,16452
20250508,130000,38887793905,1406,1400,1406,1399,15258
20250508,125900,38866406608,1400,1397,1401,1395,36637
20250508,125800,38815171778,1397,1396,1400,1395,22597
20250508,125700,38783594338,1396,1400,1401,1395,47189
20250508,125600,38717656586,1401,1402,1403,1400,15059
20250508,125500,38696556550,1402,1401,1403,1400,85910
20250508,125400,38576258124,1401,1405,1406,1400,60913
20250508,125300,38490870749,1406,1409,1410,1405,51958
20250508,125200,38417812721,1408,1415,1417,1408,37838
20250508,125100,38364376272,1415,1416,1417,1414,9730
20250508,125000,38350604834,1416,1410,1416,1410,17029
20250508,124900,38326532614,1409,1414,1414,1408,90570
20250508,124800,38198812398,1414,1415,1416,1413,38299
20250508,124700,38144640107,1416,1420,1420,1415,15548
20250508,124600,38122600333,1420,1419,1421,1417,15817
20250508,124500,38100149587,1419,1415,1419,1414,33914
20250508,124400,38052146234,1415,1416,1417,1414,34737
20250508,124300,38002998445,1416,1420,1421,1415,63299
20250508,124200,37913244742,1422,1423,1424,1420,35004
20250508,124100,37863511913,1423,1422,1424,1421,20632
20250508,124000,37834174155,1422,1426,1426,1422,46740
20250508,123900,37767638955,1428,1425,1428,1424,11977
20250508,123800,37750572984,1425,1425,1428,1425,11130
20250508,123700,37734703353,1424,1426,1426,1423,18726
20250508,123600,37708030710,1426,1429,1430,1425,24819
20250508,123500,37672577349,1429,1427,1433,1424,39210
20250508,123400,37616648394,1427,1435,1435,1426,37120
20250508,123300,37563489283,1435,1439,1439,1435,31733
20250508,123200,37517898854,1440,1441,1446,1438,46581
20250508,123100,37450743411,1438,1437,1447,1435,52014
20250508,123000,37375810316,1438,1435,1441,1433,43850
20250508,122900,37312772489,1436,1439,1439,1431,22746
20250508,122800,37280135549,1439,1431,1445,1429,43666
20250508,122700,37217433050,1432,1431,1433,1430,18082
20250508,122600,37191553815,1431,1428,1432,1427,16437
20250508,122500,37168056695,1428,1424,1428,1422,15925
20250508,122400,37145383276,1425,1424,1425,1420,17479
20250508,122300,37120517444,1420,1426,1426,1420,46632
20250508,122200,37054244170,1426,1421,1429,1421,19856
20250508,122100,37025922306,1421,1427,1427,1420,54282
20250508,122000,36948666334,1427,1427,1430,1425,50224
20250508,121900,36876973947,1427,1436,1436,1423,106137
20250508,121800,36725338932,1435,1443,1445,1432,81014
20250508,121700,36608916143,1443,1447,1454,1443,66052
20250508,121600,36513199520,1447,1437,1456,1435,148888
20250508,121500,36297618676,1437,1446,1446,1437,120758
20250508,121400,36123353578,1445,1447,1449,1441,85023
20250508,121300,36000486695,1443,1440,1447,1437,70832
20250508,121200,35898427433,1445,1455,1456,1435,166507
20250508,121100,35657605359,1455,1451,1458,1443,201624
20250508,121000,35365122610,1455,1433,1458,1433,153688
20250508,120900,35143004812,1436,1428,1438,1428,42153
20250508,120800,35082568944,1428,1438,1440,1420,83924
20250508,120700,34962314614,1437,1421,1442,1421,91367
20250508,120600,34831186906,1421,1419,1421,1418,15354
20250508,120500,34809396628,1419,1422,1423,1418,7828
20250508,120400,34798284652,1421,1418,1427,1417,15128
20250508,120300,34776770044,1417,1424,1425,1416,57358
20250508,120200,34695225551,1424,1428,1428,1423,16289
20250508,120100,34671997033,1429,1423,1429,1421,19002
20250508,120000,34644914328,1422,1431,1434,1422,56477
20250508,115900,34564208037,1432,1418,1433,1418,54597
20250508,115800,34486368609,1417,1420,1421,1414,19138
20250508,115700,34459244100,1420,1417,1424,1417,20707
20250508,115600,34429841881,1418,1414,1419,1412,8932
20250508,115500,34417213249,1413,1415,1416,1412,12724
20250508,115400,34399218585,1416,1413,1416,1413,19172
20250508,115300,34372094268,1413,1415,1415,1410,10867
20250508,115200,34356742745,1415,1419,1419,1413,25501
20250508,115100,34320633638,1419,1413,1420,1412,28899
20250508,115000,34279758284,1413,1411,1414,1411,15207
20250508,114900,34258296639,1411,1413,1414,1410,22677
20250508,114800,34226292926,1414,1412,1414,1410,11885
20250508,114700,34209510798,1412,1418,1419,1412,34025
20250508,114600,34161321278,1418,1427,1427,1418,45561
20250508,114500,34096504577,1427,1430,1432,1427,30995
20250508,114400,34052227494,1429,1439,1439,1427,56139
20250508,114300,33971861226,1439,1411,1439,1411,130835
20250508,114200,33785293100,1410,1414,1414,1408,19378
20250508,114100,33757965151,1416,1412,1416,1411,14446
20250508,114000,33737563490,1413,1420,1420,1411,25076
20250508,113900,33702084186,1417,1424,1424,1416,97569
20250508,113800,33563539763,1422,1421,1424,1419,21308
20250508,113700,33533248053,1420,1419,1421,1416,20804
20250508,113600,33503741605,1416,1413,1420,1412,15411
20250508,113500,33481932025,1413,1414,1414,1412,5348
20250508,113400,33474375362,1414,1417,1417,1412,6191
20250508,113300,33465619641,1416,1416,1417,1415,10321
20250508,113200,33451001451,1415,1415,1417,1414,4933
20250508,113100,33444015950,1414,1411,1416,1410,19246
20250508,113000,33416805697,1410,1411,1411,1408,36714
20250508,112900,33365085947,1411,1412,1412,1411,6634
20250508,112800,33355723126,1412,1415,1415,1410,8509
20250508,112700,33343700522,1413,1409,1416,1409,16194
20250508,112600,33320859078,1413,1409,1413,1406,30154
20250508,112500,33278398661,1409,1415,1416,1409,18430
20250508,112400,33252401072,1411,1417,1417,1411,9272
20250508,112300,33239287074,1417,1416,1417,1411,23926
20250508,112200,33205467581,1416,1419,1419,1414,20652
20250508,112100,33176219021,1419,1421,1422,1419,36967
20250508,112000,33123719891,1422,1422,1424,1421,12889
20250508,111900,33105383205,1423,1423,1423,1421,5111
20250508,111800,33098115927,1423,1424,1425,1420,21218
20250508,111700,33067947308,1423,1429,1429,1422,33862
20250508,111600,33019728738,1428,1423,1428,1422,104097
20250508,111500,32871352372,1422,1420,1427,1420,79684
20250508,111400,32757876257,1420,1414,1420,1413,41042
20250508,111300,32699664955,1415,1419,1419,1413,46123
20250508,111200,32634331229,1418,1414,1420,1414,23011
20250508,111100,32601705293,1415,1411,1416,1410,12645
20250508,111000,32583836790,1410,1410,1412,1409,25364
20250508,110900,32548070028,1410,1408,1414,1407,35502
20250508,110800,32498042583,1408,1408,1414,1406,27831
20250508,110700,32458860878,1409,1418,1419,1408,57414
20250508,110600,32377700585,1418,1417,1419,1415,18618
20250508,110500,32351307396,1417,1415,1418,1411,17642
20250508,110400,32326329738,1410,1406,1412,1405,48584
20250508,110300,32257935593,1407,1412,1415,1407,37778
20250508,110200,32204671518,1411,1423,1424,1411,112906
20250508,110100,32044526800,1422,1420,1425,1417,75371
20250508,110000,31937418180,1421,1400,1422,1400,93002
20250508,105900,31805873018,1402,1396,1405,1396,22434
20250508,105800,31774436701,1397,1405,1406,1396,45864
20250508,105700,31710227615,1404,1400,1404,1399,25599
20250508,105600,31674374801,1400,1401,1403,1400,34004
20250508,105500,31626733036,1401,1394,1405,1393,69570
20250508,105400,31529552559,1394,1406,1407,1390,94702
20250508,105300,31397241257,1404,1402,1407,1400,79845
20250508,105200,31285315063,1402,1407,1408,1401,75804
20250508,105100,31178913907,1408,1413,1416,1406,70457
20250508,105000,31079654155,1411,1423,1423,1411,67199
20250508,104900,30984387871,1420,1410,1424,1408,77084
20250508,104800,30875091213,1410,1421,1425,1408,103913
20250508,104700,30728074009,1424,1425,1425,1418,106321
20250508,104600,30576788694,1425,1420,1425,1418,47458
20250508,104500,30509350814,1420,1421,1425,1416,71528
20250508,104400,30407782592,1421,1418,1424,1416,153577
20250508,104300,30189754037,1418,1428,1433,1416,177431
20250508,104200,29936959888,1428,1437,1439,1428,67169
20250508,104100,29840679584,1437,1432,1442,1432,67418
20250508,104000,29743840290,1430,1439,1439,1430,161050
20250508,103900,29513087828,1440,1445,1449,1437,110415
20250508,103800,29353698408,1443,1442,1445,1435,76173
20250508,103700,29244095631,1442,1449,1450,1441,69690
20250508,103600,29143395394,1449,1442,1450,1442,51658
20250508,103500,29068651940,1442,1445,1450,1440,122205
20250508,103400,28892163873,1450,1456,1457,1442,163481
20250508,103300,28654981518,1456,1462,1465,1455,60285
20250508,103200,28566921738,1462,1457,1464,1451,191409
20250508,103100,28288185746,1460,1468,1470,1456,105401
20250508,103000,28134067550,1467,1469,1470,1460,185312
20250508,102900,27862764648,1468,1471,1479,1468,98434
20250508,102800,27717844804,1472,1482,1491,1470,164549
20250508,102700,27474319416,1482,1478,1484,1478,46619
20250508,102600,27405316145,1479,1488,1488,1474,167987
20250508,102500,27156753891,1488,1474,1489,1470,139833
20250508,102400,26949298047,1475,1495,1495,1470,192871
20250508,102300,26662807375,1495,1495,1507,1489,144006
20250508,102200,26447005041,1498,1507,1513,1482,306022
20250508,102100,25988643547,1507,1505,1511,1499,289036
20250508,102000,25553639295,1505,1519,1528,1500,646777
20250508,101900,24573901930,1527,1480,1550,1477,1156853
20250508,101800,22828648425,1480,1479,1485,1455,444683
20250508,101700,22173540042,1476,1459,1492,1458,875310
20250508,101600,20882138583,1458,1450,1468,1437,444788
20250508,101500,20236313081,1450,1460,1467,1416,604671
20250508,101400,19362420679,1465,1427,1468,1425,930027
20250508,101300,18015766857,1427,1426,1432,1411,291723
20250508,101200,17600764478,1428,1406,1428,1406,252187
20250508,101100,17243473200,1407,1390,1419,1390,356752
20250508,101000,16741266190,1390,1385,1391,1380,69151
20250508,100900,16645478490,1380,1381,1390,1377,97209
20250508,100800,16510956182,1377,1369,1386,1366,88642
20250508,100700,16388806889,1369,1369,1374,1360,44533
20250508,100600,16327922051,1369,1371,1374,1364,38478
20250508,100500,16275265574,1369,1369,1374,1366,36680
20250508,100400,16224983076,1369,1370,1371,1366,27299
20250508,100300,16187618417,1368,1373,1378,1368,52168
20250508,100200,16115924735,1373,1370,1373,1368,27768
20250508,100100,16077862966,1370,1361,1370,1357,32682
20250508,100000,16033209427,1357,1365,1366,1357,26668
20250508,095900,15996894762,1365,1360,1368,1360,31335
20250508,095800,15954121022,1359,1368,1370,1358,60478
20250508,095700,15871652181,1366,1367,1371,1364,47266
20250508,095600,15806964537,1369,1375,1380,1367,37418
20250508,095500,15755541031,1375,1384,1384,1375,53282
20250508,095400,15682037866,1385,1397,1397,1381,109660
20250508,095300,15529485755,1397,1396,1402,1395,88503
20250508,095200,15405731728,1396,1370,1404,1370,258669
20250508,095100,15045165739,1368,1376,1377,1368,34505
20250508,095000,14997891776,1376,1359,1376,1357,27756
20250508,094900,14960022185,1356,1352,1360,1351,22662
20250508,094800,14929358714,1353,1352,1356,1350,56252
20250508,094700,14853366155,1352,1363,1363,1352,70246
20250508,094600,14758072050,1363,1370,1371,1363,15765
20250508,094500,14736536332,1370,1371,1371,1361,32761
20250508,094400,14691807552,1368,1365,1370,1364,7737
20250508,094300,14681224504,1366,1364,1379,1360,45612
20250508,094200,14618983280,1364,1375,1375,1361,59194
20250508,094100,14538023859,1375,1381,1384,1375,37413
20250508,094000,14486439126,1380,1379,1394,1379,87692
20250508,093900,14364821138,1381,1382,1382,1376,31195
20250508,093800,14321807211,1380,1378,1384,1378,28645
20250508,093700,14282255789,1381,1374,1388,1370,83706
20250508,093600,14166893544,1374,1382,1384,1371,47405
20250508,093500,14101668506,1379,1379,1384,1372,119552
20250508,093400,13937097143,1379,1378,1384,1370,89948
20250508,093300,13813197338,1378,1374,1385,1362,144120
20250508,093200,13614839440,1373,1373,1378,1361,158723
20250508,093100,13397583272,1372,1352,1373,1348,135775
20250508,093000,13212918800,1352,1357,1359,1346,95385
20250508,092900,13083667360,1356,1343,1359,1341,50796
20250508,092800,13015270748,1342,1335,1359,1334,99892
20250508,092700,12880576854,1337,1336,1340,1334,99133
20250508,092600,12748124137,1338,1345,1345,1332,138880
20250508,092500,12562076185,1345,1354,1356,1345,148475
20250508,092400,12361437630,1354,1345,1355,1345,66743
20250508,092300,12271379749,1350,1340,1350,1336,146657
20250508,092200,12074893563,1340,1352,1361,1335,361819
20250508,092100,11587299171,1352,1364,1367,1350,189119
20250508,092000,11330925332,1364,1379,1379,1355,195401
20250508,091900,11063979671,1379,1371,1386,1368,133568
20250508,091800,10879782676,1374,1398,1398,1366,261395
20250508,091700,10517521394,1398,1401,1401,1397,139535
20250508,091600,10322249056,1401,1405,1405,1400,109241
20250508,091500,10168993441,1406,1401,1408,1400,121063
20250508,091400,9999141439,1403,1411,1412,1400,60147
20250508,091300,9914667930,1410,1400,1417,1399,151163
20250508,091200,9702419847,1401,1411,1412,1400,122218
20250508,091100,9530563667,1411,1400,1413,1400,165644
20250508,091000,9298314277,1405,1402,1420,1398,231898
20250508,090900,8971344575,1402,1426,1427,1394,382186
20250508,090800,8433980306,1427,1420,1447,1416,394600
20250508,090700,7870568787,1420,1450,1450,1410,431472
20250508,090600,7247672986,1451,1451,1451,1451,0
20250508,090500,7247672986,1451,1431,1451,1423,514461
20250508,090400,6506721992,1431,1410,1431,1387,589704
20250508,090300,5678178191,1414,1418,1447,1402,1036678
20250508,090200,4200648143,1418,1400,1420,1396,801930
20250508,090100,3068584457,1400,1370,1438,1369,1076217
20250508,090000,1554351216,1370,1320,1388,1315,1146361
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194700 58532089223 1476 1476 1476 1476 221653
3 20250508 194600 58532089223 1476 1476 1476 1476 0
4 20250508 194500 58532089223 1476 1476 1476 1476 0
5 20250508 194400 58532089223 1476 1476 1476 1476 0
6 20250508 194300 58532089223 1476 1476 1476 1476 0
7 20250508 194200 58532089223 1476 1476 1476 1476 0
8 20250508 194100 58532089223 1476 1476 1476 1476 0
9 20250508 194000 58532089223 1476 1476 1476 1476 0
10 20250508 193900 58532089223 1476 1476 1476 1476 0
11 20250508 193800 58532089223 1476 1476 1476 1476 0
12 20250508 193700 58532089223 1476 1476 1476 1476 0
13 20250508 193600 58532089223 1476 1476 1476 1476 0
14 20250508 193500 58532089223 1476 1476 1476 1476 0
15 20250508 193400 58532089223 1476 1476 1476 1476 0
16 20250508 193300 58532089223 1476 1476 1476 1476 0
17 20250508 193200 58532089223 1476 1476 1476 1476 0
18 20250508 193100 58532089223 1476 1476 1476 1476 0
19 20250508 193000 58532089223 1476 1476 1476 1476 0
20 20250508 192900 58532089223 1476 1476 1476 1476 0
21 20250508 192800 58532089223 1476 1476 1476 1476 0
22 20250508 192700 58532089223 1476 1476 1476 1476 0
23 20250508 192600 58532089223 1476 1476 1476 1476 0
24 20250508 192500 58532089223 1476 1476 1476 1476 0
25 20250508 192400 58532089223 1476 1476 1476 1476 0
26 20250508 192300 58532089223 1476 1476 1476 1476 0
27 20250508 192200 58532089223 1476 1476 1476 1476 0
28 20250508 192100 58532089223 1476 1476 1476 1476 0
29 20250508 192000 58532089223 1476 1476 1476 1476 0
30 20250508 191900 58532089223 1476 1476 1476 1476 0
31 20250508 191800 58532089223 1476 1476 1476 1476 0
32 20250508 191700 58532089223 1476 1476 1476 1476 221653
33 20250508 191600 58532089223 1476 1476 1476 1476 0
34 20250508 191500 58532089223 1476 1476 1476 1476 0
35 20250508 191400 58532089223 1476 1476 1476 1476 0
36 20250508 191300 58532089223 1476 1476 1476 1476 0
37 20250508 191200 58532089223 1476 1476 1476 1476 0
38 20250508 191100 58532089223 1476 1476 1476 1476 0
39 20250508 191000 58532089223 1476 1476 1476 1476 0
40 20250508 190900 58532089223 1476 1476 1476 1476 0
41 20250508 190800 58532089223 1476 1476 1476 1476 0
42 20250508 190700 58532089223 1476 1476 1476 1476 0
43 20250508 190600 58532089223 1476 1476 1476 1476 0
44 20250508 190500 58532089223 1476 1476 1476 1476 0
45 20250508 190400 58532089223 1476 1476 1476 1476 0
46 20250508 190300 58532089223 1476 1476 1476 1476 0
47 20250508 190200 58532089223 1476 1476 1476 1476 0
48 20250508 190100 58532089223 1476 1476 1476 1476 0
49 20250508 190000 58532089223 1476 1476 1476 1476 0
50 20250508 185900 58532089223 1476 1476 1476 1476 0
51 20250508 185800 58532089223 1476 1476 1476 1476 0
52 20250508 185700 58532089223 1476 1476 1476 1476 0
53 20250508 185600 58532089223 1476 1476 1476 1476 0
54 20250508 185500 58532089223 1476 1476 1476 1476 0
55 20250508 185400 58532089223 1476 1476 1476 1476 0
56 20250508 185300 58532089223 1476 1476 1476 1476 0
57 20250508 185200 58532089223 1476 1476 1476 1476 0
58 20250508 185100 58532089223 1476 1476 1476 1476 0
59 20250508 185000 58532089223 1476 1476 1476 1476 0
60 20250508 184900 58532089223 1476 1476 1476 1476 0
61 20250508 184800 58532089223 1476 1476 1476 1476 0
62 20250508 184700 58532089223 1476 1476 1476 1476 221653
63 20250508 184600 58532089223 1476 1476 1476 1476 0
64 20250508 184500 58532089223 1476 1476 1476 1476 0
65 20250508 184400 58532089223 1476 1476 1476 1476 0
66 20250508 184300 58532089223 1476 1476 1476 1476 0
67 20250508 184200 58532089223 1476 1476 1476 1476 0
68 20250508 184100 58532089223 1476 1476 1476 1476 0
69 20250508 184000 58532089223 1476 1476 1476 1476 0
70 20250508 183900 58532089223 1476 1476 1476 1476 0
71 20250508 183800 58532089223 1476 1476 1476 1476 0
72 20250508 183700 58532089223 1476 1476 1476 1476 0
73 20250508 183600 58532089223 1476 1476 1476 1476 0
74 20250508 183500 58532089223 1476 1476 1476 1476 0
75 20250508 183400 58532089223 1476 1476 1476 1476 0
76 20250508 183300 58532089223 1476 1476 1476 1476 0
77 20250508 183200 58532089223 1476 1476 1476 1476 0
78 20250508 183100 58532089223 1476 1476 1476 1476 0
79 20250508 183000 58532089223 1476 1476 1476 1476 0
80 20250508 182900 58532089223 1476 1476 1476 1476 0
81 20250508 182800 58532089223 1476 1476 1476 1476 0
82 20250508 182700 58532089223 1476 1476 1476 1476 0
83 20250508 182600 58532089223 1476 1476 1476 1476 0
84 20250508 182500 58532089223 1476 1476 1476 1476 0
85 20250508 182400 58532089223 1476 1476 1476 1476 0
86 20250508 182300 58532089223 1476 1476 1476 1476 0
87 20250508 182200 58532089223 1476 1476 1476 1476 0
88 20250508 182100 58532089223 1476 1476 1476 1476 0
89 20250508 182000 58532089223 1476 1476 1476 1476 0
90 20250508 181900 58532089223 1476 1476 1476 1476 0
91 20250508 181800 58532089223 1476 1476 1476 1476 0
92 20250508 181700 58532089223 1476 1476 1476 1476 221653
93 20250508 181600 58532089223 1476 1476 1476 1476 0
94 20250508 181500 58532089223 1476 1476 1476 1476 0
95 20250508 181400 58532089223 1476 1476 1476 1476 0
96 20250508 181300 58532089223 1476 1476 1476 1476 0
97 20250508 181200 58532089223 1476 1476 1476 1476 0
98 20250508 181100 58532089223 1476 1476 1476 1476 0
99 20250508 181000 58532089223 1476 1476 1476 1476 0
100 20250508 180900 58532089223 1476 1476 1476 1476 0
101 20250508 180800 58532089223 1476 1476 1476 1476 0
102 20250508 180700 58532089223 1476 1476 1476 1476 0
103 20250508 180600 58532089223 1476 1476 1476 1476 0
104 20250508 180500 58532089223 1476 1476 1476 1476 0
105 20250508 180400 58532089223 1476 1476 1476 1476 0
106 20250508 180300 58532089223 1476 1476 1476 1476 0
107 20250508 180200 58532089223 1476 1476 1476 1476 0
108 20250508 180100 58532089223 1476 1476 1476 1476 0
109 20250508 180000 58532089223 1476 1476 1476 1476 0
110 20250508 175900 58532089223 1476 1476 1476 1476 0
111 20250508 175800 58532089223 1476 1476 1476 1476 0
112 20250508 175700 58532089223 1476 1476 1476 1476 0
113 20250508 175600 58532089223 1476 1476 1476 1476 0
114 20250508 175500 58532089223 1476 1476 1476 1476 0
115 20250508 175400 58532089223 1476 1476 1476 1476 0
116 20250508 175300 58532089223 1476 1476 1476 1476 0
117 20250508 175200 58532089223 1476 1476 1476 1476 0
118 20250508 175100 58532089223 1476 1476 1476 1476 0
119 20250508 175000 58532089223 1476 1476 1476 1476 0
120 20250508 174900 58532089223 1476 1476 1476 1476 0
121 20250508 174800 58532089223 1476 1476 1476 1476 0
122 20250508 174700 58532089223 1476 1476 1476 1476 221653
123 20250508 174600 58532089223 1476 1476 1476 1476 0
124 20250508 174500 58532089223 1476 1476 1476 1476 0
125 20250508 174400 58532089223 1476 1476 1476 1476 0
126 20250508 174300 58532089223 1476 1476 1476 1476 0
127 20250508 174200 58532089223 1476 1476 1476 1476 0
128 20250508 174100 58532089223 1476 1476 1476 1476 0
129 20250508 174000 58532089223 1476 1476 1476 1476 0
130 20250508 173900 58532089223 1476 1476 1476 1476 0
131 20250508 173800 58532089223 1476 1476 1476 1476 0
132 20250508 173700 58532089223 1476 1476 1476 1476 0
133 20250508 173600 58532089223 1476 1476 1476 1476 0
134 20250508 173500 58532089223 1476 1476 1476 1476 0
135 20250508 173400 58532089223 1476 1476 1476 1476 0
136 20250508 173300 58532089223 1476 1476 1476 1476 0
137 20250508 173200 58532089223 1476 1476 1476 1476 0
138 20250508 173100 58532089223 1476 1476 1476 1476 0
139 20250508 173000 58532089223 1476 1476 1476 1476 0
140 20250508 172900 58532089223 1476 1476 1476 1476 0
141 20250508 172800 58532089223 1476 1476 1476 1476 0
142 20250508 172700 58532089223 1476 1476 1476 1476 0
143 20250508 172600 58532089223 1476 1476 1476 1476 0
144 20250508 172500 58532089223 1476 1476 1476 1476 0
145 20250508 172400 58532089223 1476 1476 1476 1476 0
146 20250508 172300 58532089223 1476 1476 1476 1476 0
147 20250508 172200 58532089223 1476 1476 1476 1476 0
148 20250508 172100 58532089223 1476 1476 1476 1476 0
149 20250508 172000 58532089223 1476 1476 1476 1476 0
150 20250508 171900 58532089223 1476 1476 1476 1476 0
151 20250508 171800 58532089223 1476 1476 1476 1476 0
152 20250508 171700 58532089223 1476 1476 1476 1476 221653
153 20250508 171600 58532089223 1476 1476 1476 1476 0
154 20250508 171500 58532089223 1476 1476 1476 1476 0
155 20250508 171400 58532089223 1476 1476 1476 1476 0
156 20250508 171300 58532089223 1476 1476 1476 1476 0
157 20250508 171200 58532089223 1476 1476 1476 1476 0
158 20250508 171100 58532089223 1476 1476 1476 1476 0
159 20250508 171000 58532089223 1476 1476 1476 1476 0
160 20250508 170900 58532089223 1476 1476 1476 1476 0
161 20250508 170800 58532089223 1476 1476 1476 1476 0
162 20250508 170700 58532089223 1476 1476 1476 1476 0
163 20250508 170600 58532089223 1476 1476 1476 1476 0
164 20250508 170500 58532089223 1476 1476 1476 1476 0
165 20250508 170400 58532089223 1476 1476 1476 1476 0
166 20250508 170300 58532089223 1476 1476 1476 1476 0
167 20250508 170200 58532089223 1476 1476 1476 1476 0
168 20250508 170100 58532089223 1476 1476 1476 1476 0
169 20250508 170000 58532089223 1476 1476 1476 1476 0
170 20250508 165900 58532089223 1476 1476 1476 1476 0
171 20250508 165800 58532089223 1476 1476 1476 1476 0
172 20250508 165700 58532089223 1476 1476 1476 1476 0
173 20250508 165600 58532089223 1476 1476 1476 1476 0
174 20250508 165500 58532089223 1476 1476 1476 1476 0
175 20250508 165400 58532089223 1476 1476 1476 1476 0
176 20250508 165300 58532089223 1476 1476 1476 1476 0
177 20250508 165200 58532089223 1476 1476 1476 1476 0
178 20250508 165100 58532089223 1476 1476 1476 1476 0
179 20250508 165000 58532089223 1476 1476 1476 1476 0
180 20250508 164900 58532089223 1476 1476 1476 1476 0
181 20250508 164800 58532089223 1476 1476 1476 1476 0
182 20250508 164700 58532089223 1476 1476 1476 1476 221653
183 20250508 164600 58532089223 1476 1476 1476 1476 0
184 20250508 164500 58532089223 1476 1476 1476 1476 0
185 20250508 164400 58532089223 1476 1476 1476 1476 0
186 20250508 164300 58532089223 1476 1476 1476 1476 0
187 20250508 164200 58532089223 1476 1476 1476 1476 0
188 20250508 164100 58532089223 1476 1476 1476 1476 0
189 20250508 164000 58532089223 1476 1476 1476 1476 0
190 20250508 163900 58532089223 1476 1476 1476 1476 0
191 20250508 163800 58532089223 1476 1476 1476 1476 0
192 20250508 163700 58532089223 1476 1476 1476 1476 0
193 20250508 163600 58532089223 1476 1476 1476 1476 0
194 20250508 163500 58532089223 1476 1476 1476 1476 0
195 20250508 163400 58532089223 1476 1476 1476 1476 0
196 20250508 163300 58532089223 1476 1476 1476 1476 0
197 20250508 163200 58532089223 1476 1476 1476 1476 0
198 20250508 163100 58532089223 1476 1476 1476 1476 0
199 20250508 163000 58532089223 1476 1476 1476 1476 0
200 20250508 162900 58532089223 1476 1476 1476 1476 0
201 20250508 162800 58532089223 1476 1476 1476 1476 0
202 20250508 162700 58532089223 1476 1476 1476 1476 0
203 20250508 162600 58532089223 1476 1476 1476 1476 0
204 20250508 162500 58532089223 1476 1476 1476 1476 0
205 20250508 162400 58532089223 1476 1476 1476 1476 0
206 20250508 162300 58532089223 1476 1476 1476 1476 0
207 20250508 162200 58532089223 1476 1476 1476 1476 0
208 20250508 162100 58532089223 1476 1476 1476 1476 0
209 20250508 162000 58532089223 1476 1476 1476 1476 0
210 20250508 161900 58532089223 1476 1476 1476 1476 0
211 20250508 161800 58532089223 1476 1476 1476 1476 0
212 20250508 161700 58532089223 1476 1476 1476 1476 221653
213 20250508 161600 58532089223 1476 1476 1476 1476 0
214 20250508 161500 58532089223 1476 1476 1476 1476 0
215 20250508 161400 58532089223 1476 1476 1476 1476 0
216 20250508 161300 58532089223 1476 1476 1476 1476 0
217 20250508 161200 58532089223 1476 1476 1476 1476 0
218 20250508 161100 58532089223 1476 1476 1476 1476 0
219 20250508 161000 58532089223 1476 1476 1476 1476 0
220 20250508 160900 58532089223 1476 1476 1476 1476 0
221 20250508 160800 58532089223 1476 1476 1476 1476 0
222 20250508 160700 58532089223 1476 1476 1476 1476 0
223 20250508 160600 58532089223 1476 1476 1476 1476 0
224 20250508 160500 58532089223 1476 1476 1476 1476 0
225 20250508 160400 58532089223 1476 1476 1476 1476 0
226 20250508 160300 58532089223 1476 1476 1476 1476 0
227 20250508 160200 58532089223 1476 1476 1476 1476 0
228 20250508 160100 58532089223 1476 1476 1476 1476 0
229 20250508 160000 58532089223 1476 1476 1476 1476 0
230 20250508 155900 58532089223 1476 1476 1476 1476 0
231 20250508 155800 58532089223 1476 1476 1476 1476 0
232 20250508 155700 58532089223 1476 1476 1476 1476 0
233 20250508 155600 58532089223 1476 1476 1476 1476 0
234 20250508 155500 58532089223 1476 1476 1476 1476 0
235 20250508 155400 58532089223 1476 1476 1476 1476 0
236 20250508 155300 58532089223 1476 1476 1476 1476 0
237 20250508 155200 58532089223 1476 1476 1476 1476 0
238 20250508 155100 58532089223 1476 1476 1476 1476 0
239 20250508 155000 58532089223 1476 1476 1476 1476 0
240 20250508 154900 58532089223 1476 1476 1476 1476 0
241 20250508 154800 58532089223 1476 1476 1476 1476 0
242 20250508 154700 58532089223 1476 1476 1476 1476 221653
243 20250508 154600 58532089223 1476 1476 1476 1476 0
244 20250508 154500 58532089223 1476 1476 1476 1476 0
245 20250508 154400 58532089223 1476 1476 1476 1476 0
246 20250508 154300 58532089223 1476 1476 1476 1476 0
247 20250508 154200 58532089223 1476 1476 1476 1476 0
248 20250508 154100 58532089223 1476 1476 1476 1476 0
249 20250508 154000 58532089223 1476 1476 1476 1476 0
250 20250508 153900 58532089223 1476 1476 1476 1476 0
251 20250508 153800 58532089223 1476 1476 1476 1476 0
252 20250508 153700 58532089223 1476 1476 1476 1476 0
253 20250508 153600 58532089223 1476 1476 1476 1476 0
254 20250508 153500 58532089223 1476 1476 1476 1476 0
255 20250508 153400 58532089223 1476 1476 1476 1476 0
256 20250508 153300 58532089223 1476 1476 1476 1476 0
257 20250508 153200 58532089223 1476 1476 1476 1476 0
258 20250508 153100 58532089223 1476 1476 1476 1476 0
259 20250508 153000 58532089223 1476 1476 1476 1476 221653
260 20250508 152900 58204929395 1474 1474 1474 1474 0
261 20250508 152800 58204929395 1474 1474 1474 1474 0
262 20250508 152700 58204929395 1474 1474 1474 1474 0
263 20250508 152600 58204929395 1474 1474 1474 1474 0
264 20250508 152500 58204929395 1474 1474 1474 1474 0
265 20250508 152400 58204929395 1474 1474 1474 1474 0
266 20250508 152300 58204929395 1474 1474 1474 1474 0
267 20250508 152200 58204929395 1474 1474 1474 1474 0
268 20250508 152100 58204929395 1474 1474 1474 1474 0
269 20250508 152000 58204929395 1474 1474 1474 1474 0
270 20250508 151900 58204929395 1474 1473 1478 1473 165931
271 20250508 151800 57960255390 1473 1480 1483 1473 144804
272 20250508 151700 57746132948 1481 1469 1481 1469 94938
273 20250508 151600 57606162680 1470 1473 1477 1469 88384
274 20250508 151500 57476011221 1472 1466 1479 1464 109419
275 20250508 151400 57314781557 1465 1456 1486 1455 264524
276 20250508 151300 56926792256 1456 1486 1490 1454 347565
277 20250508 151200 56415983182 1486 1501 1502 1486 221665
278 20250508 151100 56085068802 1499 1511 1512 1495 293002
279 20250508 151000 55645429207 1511 1513 1513 1506 220980
280 20250508 150900 55311868043 1511 1512 1525 1504 496865
281 20250508 150800 54558692979 1510 1498 1512 1498 249284
282 20250508 150700 54183624141 1500 1498 1505 1495 186394
283 20250508 150600 53904205890 1499 1505 1517 1492 600003
284 20250508 150500 53000914539 1507 1494 1510 1487 753829
285 20250508 150400 51870273384 1492 1488 1494 1485 173913
286 20250508 150300 51611208093 1487 1491 1493 1486 208285
287 20250508 150200 51300890251 1493 1494 1499 1480 314809
288 20250508 150100 50832188745 1494 1474 1499 1465 716770
289 20250508 150000 49765812346 1474 1464 1474 1451 261026
290 20250508 145900 49383874388 1464 1469 1473 1461 238242
291 20250508 145800 49034565928 1471 1455 1478 1451 759547
292 20250508 145700 47917869522 1458 1416 1458 1416 306059
293 20250508 145600 47476625200 1415 1416 1425 1415 79187
294 20250508 145500 47364321709 1417 1426 1426 1417 19817
295 20250508 145400 47336128412 1426 1420 1428 1417 59606
296 20250508 145300 47251371491 1420 1421 1422 1419 15995
297 20250508 145200 47228644247 1419 1415 1422 1413 71646
298 20250508 145100 47127096507 1415 1414 1416 1413 23073
299 20250508 145000 47094458427 1414 1420 1420 1413 56035
300 20250508 144900 47015027956 1422 1420 1423 1420 24716
301 20250508 144800 46979896513 1419 1417 1425 1416 15907
302 20250508 144700 46957300363 1417 1436 1439 1413 78308
303 20250508 144600 46845615388 1434 1422 1439 1421 77647
304 20250508 144500 46734749353 1422 1412 1422 1412 48432
305 20250508 144400 46666031664 1412 1410 1414 1409 26160
306 20250508 144300 46629106319 1409 1405 1411 1400 67669
307 20250508 144200 46534148976 1404 1409 1412 1404 95604
308 20250508 144100 46399435394 1409 1418 1419 1407 124798
309 20250508 144000 46223265740 1417 1426 1428 1414 119641
310 20250508 143900 46053431836 1426 1437 1437 1426 78108
311 20250508 143800 45941725444 1438 1439 1440 1436 22104
312 20250508 143700 45909957665 1440 1436 1444 1434 71384
313 20250508 143600 45807256745 1436 1438 1440 1435 33613
314 20250508 143500 45758922878 1438 1442 1445 1436 119007
315 20250508 143400 45587641506 1442 1439 1442 1432 88471
316 20250508 143300 45460490186 1439 1448 1468 1429 362929
317 20250508 143200 44933602984 1453 1420 1462 1420 247862
318 20250508 143100 44575836587 1420 1430 1430 1417 111105
319 20250508 143000 44417694032 1430 1441 1443 1426 146565
320 20250508 142900 44207375958 1440 1433 1453 1433 126287
321 20250508 142800 44025301046 1433 1435 1437 1424 105951
322 20250508 142700 43873809349 1437 1449 1460 1435 271603
323 20250508 142600 43481241071 1450 1436 1460 1431 335314
324 20250508 142500 42997010629 1435 1422 1448 1420 272149
325 20250508 142400 42606564184 1422 1425 1430 1420 75520
326 20250508 142300 42499065095 1425 1427 1431 1418 139886
327 20250508 142200 42299801974 1427 1410 1430 1410 178980
328 20250508 142100 42045728633 1408 1399 1414 1398 60378
329 20250508 142000 41960672802 1400 1398 1400 1398 23780
330 20250508 141900 41927409977 1397 1402 1403 1395 44906
331 20250508 141800 41864565013 1402 1405 1406 1400 44596
332 20250508 141700 41802007705 1406 1416 1417 1402 40275
333 20250508 141600 41745302908 1416 1406 1417 1398 140450
334 20250508 141500 41547590086 1406 1406 1409 1403 118666
335 20250508 141400 41380745358 1406 1401 1415 1396 132702
336 20250508 141300 41194024640 1401 1390 1405 1390 84312
337 20250508 141200 41076091765 1391 1391 1391 1386 18227
338 20250508 141100 41050797385 1386 1385 1391 1385 19444
339 20250508 141000 41023830459 1386 1386 1387 1385 5269
340 20250508 140900 41016528472 1386 1385 1386 1385 16442
341 20250508 140800 40993750354 1386 1386 1389 1385 14561
342 20250508 140700 40973563281 1386 1389 1392 1386 46190
343 20250508 140600 40909464339 1389 1391 1391 1388 11097
344 20250508 140500 40894047304 1391 1393 1393 1391 14668
345 20250508 140400 40873629225 1393 1395 1395 1393 22364
346 20250508 140300 40842452274 1395 1395 1395 1395 1649
347 20250508 140200 40840151919 1395 1397 1397 1395 11539
348 20250508 140100 40824050631 1397 1398 1399 1397 11506
349 20250508 140000 40807967515 1398 1399 1400 1398 12248
350 20250508 135900 40790834024 1399 1400 1400 1397 14748
351 20250508 135800 40770202455 1400 1397 1400 1396 28399
352 20250508 135700 40730504842 1397 1396 1397 1395 5343
353 20250508 135600 40723043703 1395 1392 1395 1392 13672
354 20250508 135500 40704010477 1392 1397 1397 1391 12780
355 20250508 135400 40686212435 1397 1398 1398 1395 11473
356 20250508 135300 40670187647 1398 1398 1399 1394 21227
357 20250508 135200 40640548663 1394 1394 1400 1394 14501
358 20250508 135100 40620276436 1394 1392 1396 1391 9571
359 20250508 135000 40606936599 1392 1390 1393 1389 2765
360 20250508 134900 40603089630 1390 1389 1394 1388 10944
361 20250508 134800 40587881560 1388 1389 1390 1387 27796
362 20250508 134700 40549299857 1389 1390 1390 1387 41479
363 20250508 134600 40491716449 1390 1393 1393 1390 18722
364 20250508 134500 40465677011 1393 1397 1397 1392 14660
365 20250508 134400 40445242981 1397 1399 1400 1397 5957
366 20250508 134300 40436913739 1400 1401 1401 1398 29683
367 20250508 134200 40395357915 1400 1397 1401 1397 15751
368 20250508 134100 40373321372 1397 1392 1397 1392 15617
369 20250508 134000 40351572896 1392 1395 1395 1390 7158
370 20250508 133900 40341611980 1393 1397 1397 1391 44565
371 20250508 133800 40279505135 1396 1400 1400 1396 7603
372 20250508 133700 40268888692 1400 1402 1402 1396 35579
373 20250508 133600 40219079669 1401 1398 1402 1396 9428
374 20250508 133500 40205886918 1398 1399 1400 1395 7089
375 20250508 133400 40195985707 1399 1404 1405 1398 13348
376 20250508 133300 40177275893 1404 1399 1405 1399 13715
377 20250508 133200 40158050794 1399 1400 1403 1397 33770
378 20250508 133100 40110774357 1400 1405 1406 1400 20795
379 20250508 133000 40081588827 1405 1402 1409 1400 31620
380 20250508 132900 40037197217 1402 1400 1404 1400 16621
381 20250508 132800 40013893079 1400 1395 1400 1395 24168
382 20250508 132700 39980105975 1395 1390 1397 1390 18219
383 20250508 132600 39954718377 1390 1388 1393 1388 23870
384 20250508 132500 39921550447 1387 1390 1390 1387 12216
385 20250508 132400 39904588926 1389 1391 1393 1389 18415
386 20250508 132300 39878976398 1391 1393 1394 1391 16865
387 20250508 132200 39855500681 1392 1393 1395 1391 7139
388 20250508 132100 39845557203 1393 1393 1394 1391 17504
389 20250508 132000 39821181415 1393 1402 1402 1391 32797
390 20250508 131900 39775387983 1402 1396 1402 1396 29961
391 20250508 131800 39733445451 1397 1395 1398 1394 8009
392 20250508 131700 39722261792 1395 1389 1395 1388 39769
393 20250508 131600 39666979518 1390 1383 1390 1383 20335
394 20250508 131500 39638745050 1382 1382 1387 1382 49590
395 20250508 131400 39570149918 1383 1385 1386 1382 29790
396 20250508 131300 39528928921 1384 1390 1390 1384 64268
397 20250508 131200 39439742895 1390 1388 1392 1388 61707
398 20250508 131100 39353961326 1389 1394 1394 1388 85387
399 20250508 131000 39235238659 1394 1395 1395 1393 20202
400 20250508 130900 39207081669 1395 1394 1396 1393 26140
401 20250508 130800 39170643477 1394 1395 1398 1394 42361
402 20250508 130700 39111542208 1396 1402 1403 1395 69722
403 20250508 130600 39013999587 1401 1402 1402 1401 16423
404 20250508 130500 38990986277 1402 1403 1403 1401 19770
405 20250508 130400 38963270583 1404 1405 1405 1403 7212
406 20250508 130300 38953145399 1404 1407 1407 1404 10862
407 20250508 130200 38937886988 1407 1409 1411 1407 19115
408 20250508 130100 38910946240 1409 1406 1409 1406 16452
409 20250508 130000 38887793905 1406 1400 1406 1399 15258
410 20250508 125900 38866406608 1400 1397 1401 1395 36637
411 20250508 125800 38815171778 1397 1396 1400 1395 22597
412 20250508 125700 38783594338 1396 1400 1401 1395 47189
413 20250508 125600 38717656586 1401 1402 1403 1400 15059
414 20250508 125500 38696556550 1402 1401 1403 1400 85910
415 20250508 125400 38576258124 1401 1405 1406 1400 60913
416 20250508 125300 38490870749 1406 1409 1410 1405 51958
417 20250508 125200 38417812721 1408 1415 1417 1408 37838
418 20250508 125100 38364376272 1415 1416 1417 1414 9730
419 20250508 125000 38350604834 1416 1410 1416 1410 17029
420 20250508 124900 38326532614 1409 1414 1414 1408 90570
421 20250508 124800 38198812398 1414 1415 1416 1413 38299
422 20250508 124700 38144640107 1416 1420 1420 1415 15548
423 20250508 124600 38122600333 1420 1419 1421 1417 15817
424 20250508 124500 38100149587 1419 1415 1419 1414 33914
425 20250508 124400 38052146234 1415 1416 1417 1414 34737
426 20250508 124300 38002998445 1416 1420 1421 1415 63299
427 20250508 124200 37913244742 1422 1423 1424 1420 35004
428 20250508 124100 37863511913 1423 1422 1424 1421 20632
429 20250508 124000 37834174155 1422 1426 1426 1422 46740
430 20250508 123900 37767638955 1428 1425 1428 1424 11977
431 20250508 123800 37750572984 1425 1425 1428 1425 11130
432 20250508 123700 37734703353 1424 1426 1426 1423 18726
433 20250508 123600 37708030710 1426 1429 1430 1425 24819
434 20250508 123500 37672577349 1429 1427 1433 1424 39210
435 20250508 123400 37616648394 1427 1435 1435 1426 37120
436 20250508 123300 37563489283 1435 1439 1439 1435 31733
437 20250508 123200 37517898854 1440 1441 1446 1438 46581
438 20250508 123100 37450743411 1438 1437 1447 1435 52014
439 20250508 123000 37375810316 1438 1435 1441 1433 43850
440 20250508 122900 37312772489 1436 1439 1439 1431 22746
441 20250508 122800 37280135549 1439 1431 1445 1429 43666
442 20250508 122700 37217433050 1432 1431 1433 1430 18082
443 20250508 122600 37191553815 1431 1428 1432 1427 16437
444 20250508 122500 37168056695 1428 1424 1428 1422 15925
445 20250508 122400 37145383276 1425 1424 1425 1420 17479
446 20250508 122300 37120517444 1420 1426 1426 1420 46632
447 20250508 122200 37054244170 1426 1421 1429 1421 19856
448 20250508 122100 37025922306 1421 1427 1427 1420 54282
449 20250508 122000 36948666334 1427 1427 1430 1425 50224
450 20250508 121900 36876973947 1427 1436 1436 1423 106137
451 20250508 121800 36725338932 1435 1443 1445 1432 81014
452 20250508 121700 36608916143 1443 1447 1454 1443 66052
453 20250508 121600 36513199520 1447 1437 1456 1435 148888
454 20250508 121500 36297618676 1437 1446 1446 1437 120758
455 20250508 121400 36123353578 1445 1447 1449 1441 85023
456 20250508 121300 36000486695 1443 1440 1447 1437 70832
457 20250508 121200 35898427433 1445 1455 1456 1435 166507
458 20250508 121100 35657605359 1455 1451 1458 1443 201624
459 20250508 121000 35365122610 1455 1433 1458 1433 153688
460 20250508 120900 35143004812 1436 1428 1438 1428 42153
461 20250508 120800 35082568944 1428 1438 1440 1420 83924
462 20250508 120700 34962314614 1437 1421 1442 1421 91367
463 20250508 120600 34831186906 1421 1419 1421 1418 15354
464 20250508 120500 34809396628 1419 1422 1423 1418 7828
465 20250508 120400 34798284652 1421 1418 1427 1417 15128
466 20250508 120300 34776770044 1417 1424 1425 1416 57358
467 20250508 120200 34695225551 1424 1428 1428 1423 16289
468 20250508 120100 34671997033 1429 1423 1429 1421 19002
469 20250508 120000 34644914328 1422 1431 1434 1422 56477
470 20250508 115900 34564208037 1432 1418 1433 1418 54597
471 20250508 115800 34486368609 1417 1420 1421 1414 19138
472 20250508 115700 34459244100 1420 1417 1424 1417 20707
473 20250508 115600 34429841881 1418 1414 1419 1412 8932
474 20250508 115500 34417213249 1413 1415 1416 1412 12724
475 20250508 115400 34399218585 1416 1413 1416 1413 19172
476 20250508 115300 34372094268 1413 1415 1415 1410 10867
477 20250508 115200 34356742745 1415 1419 1419 1413 25501
478 20250508 115100 34320633638 1419 1413 1420 1412 28899
479 20250508 115000 34279758284 1413 1411 1414 1411 15207
480 20250508 114900 34258296639 1411 1413 1414 1410 22677
481 20250508 114800 34226292926 1414 1412 1414 1410 11885
482 20250508 114700 34209510798 1412 1418 1419 1412 34025
483 20250508 114600 34161321278 1418 1427 1427 1418 45561
484 20250508 114500 34096504577 1427 1430 1432 1427 30995
485 20250508 114400 34052227494 1429 1439 1439 1427 56139
486 20250508 114300 33971861226 1439 1411 1439 1411 130835
487 20250508 114200 33785293100 1410 1414 1414 1408 19378
488 20250508 114100 33757965151 1416 1412 1416 1411 14446
489 20250508 114000 33737563490 1413 1420 1420 1411 25076
490 20250508 113900 33702084186 1417 1424 1424 1416 97569
491 20250508 113800 33563539763 1422 1421 1424 1419 21308
492 20250508 113700 33533248053 1420 1419 1421 1416 20804
493 20250508 113600 33503741605 1416 1413 1420 1412 15411
494 20250508 113500 33481932025 1413 1414 1414 1412 5348
495 20250508 113400 33474375362 1414 1417 1417 1412 6191
496 20250508 113300 33465619641 1416 1416 1417 1415 10321
497 20250508 113200 33451001451 1415 1415 1417 1414 4933
498 20250508 113100 33444015950 1414 1411 1416 1410 19246
499 20250508 113000 33416805697 1410 1411 1411 1408 36714
500 20250508 112900 33365085947 1411 1412 1412 1411 6634
501 20250508 112800 33355723126 1412 1415 1415 1410 8509
502 20250508 112700 33343700522 1413 1409 1416 1409 16194
503 20250508 112600 33320859078 1413 1409 1413 1406 30154
504 20250508 112500 33278398661 1409 1415 1416 1409 18430
505 20250508 112400 33252401072 1411 1417 1417 1411 9272
506 20250508 112300 33239287074 1417 1416 1417 1411 23926
507 20250508 112200 33205467581 1416 1419 1419 1414 20652
508 20250508 112100 33176219021 1419 1421 1422 1419 36967
509 20250508 112000 33123719891 1422 1422 1424 1421 12889
510 20250508 111900 33105383205 1423 1423 1423 1421 5111
511 20250508 111800 33098115927 1423 1424 1425 1420 21218
512 20250508 111700 33067947308 1423 1429 1429 1422 33862
513 20250508 111600 33019728738 1428 1423 1428 1422 104097
514 20250508 111500 32871352372 1422 1420 1427 1420 79684
515 20250508 111400 32757876257 1420 1414 1420 1413 41042
516 20250508 111300 32699664955 1415 1419 1419 1413 46123
517 20250508 111200 32634331229 1418 1414 1420 1414 23011
518 20250508 111100 32601705293 1415 1411 1416 1410 12645
519 20250508 111000 32583836790 1410 1410 1412 1409 25364
520 20250508 110900 32548070028 1410 1408 1414 1407 35502
521 20250508 110800 32498042583 1408 1408 1414 1406 27831
522 20250508 110700 32458860878 1409 1418 1419 1408 57414
523 20250508 110600 32377700585 1418 1417 1419 1415 18618
524 20250508 110500 32351307396 1417 1415 1418 1411 17642
525 20250508 110400 32326329738 1410 1406 1412 1405 48584
526 20250508 110300 32257935593 1407 1412 1415 1407 37778
527 20250508 110200 32204671518 1411 1423 1424 1411 112906
528 20250508 110100 32044526800 1422 1420 1425 1417 75371
529 20250508 110000 31937418180 1421 1400 1422 1400 93002
530 20250508 105900 31805873018 1402 1396 1405 1396 22434
531 20250508 105800 31774436701 1397 1405 1406 1396 45864
532 20250508 105700 31710227615 1404 1400 1404 1399 25599
533 20250508 105600 31674374801 1400 1401 1403 1400 34004
534 20250508 105500 31626733036 1401 1394 1405 1393 69570
535 20250508 105400 31529552559 1394 1406 1407 1390 94702
536 20250508 105300 31397241257 1404 1402 1407 1400 79845
537 20250508 105200 31285315063 1402 1407 1408 1401 75804
538 20250508 105100 31178913907 1408 1413 1416 1406 70457
539 20250508 105000 31079654155 1411 1423 1423 1411 67199
540 20250508 104900 30984387871 1420 1410 1424 1408 77084
541 20250508 104800 30875091213 1410 1421 1425 1408 103913
542 20250508 104700 30728074009 1424 1425 1425 1418 106321
543 20250508 104600 30576788694 1425 1420 1425 1418 47458
544 20250508 104500 30509350814 1420 1421 1425 1416 71528
545 20250508 104400 30407782592 1421 1418 1424 1416 153577
546 20250508 104300 30189754037 1418 1428 1433 1416 177431
547 20250508 104200 29936959888 1428 1437 1439 1428 67169
548 20250508 104100 29840679584 1437 1432 1442 1432 67418
549 20250508 104000 29743840290 1430 1439 1439 1430 161050
550 20250508 103900 29513087828 1440 1445 1449 1437 110415
551 20250508 103800 29353698408 1443 1442 1445 1435 76173
552 20250508 103700 29244095631 1442 1449 1450 1441 69690
553 20250508 103600 29143395394 1449 1442 1450 1442 51658
554 20250508 103500 29068651940 1442 1445 1450 1440 122205
555 20250508 103400 28892163873 1450 1456 1457 1442 163481
556 20250508 103300 28654981518 1456 1462 1465 1455 60285
557 20250508 103200 28566921738 1462 1457 1464 1451 191409
558 20250508 103100 28288185746 1460 1468 1470 1456 105401
559 20250508 103000 28134067550 1467 1469 1470 1460 185312
560 20250508 102900 27862764648 1468 1471 1479 1468 98434
561 20250508 102800 27717844804 1472 1482 1491 1470 164549
562 20250508 102700 27474319416 1482 1478 1484 1478 46619
563 20250508 102600 27405316145 1479 1488 1488 1474 167987
564 20250508 102500 27156753891 1488 1474 1489 1470 139833
565 20250508 102400 26949298047 1475 1495 1495 1470 192871
566 20250508 102300 26662807375 1495 1495 1507 1489 144006
567 20250508 102200 26447005041 1498 1507 1513 1482 306022
568 20250508 102100 25988643547 1507 1505 1511 1499 289036
569 20250508 102000 25553639295 1505 1519 1528 1500 646777
570 20250508 101900 24573901930 1527 1480 1550 1477 1156853
571 20250508 101800 22828648425 1480 1479 1485 1455 444683
572 20250508 101700 22173540042 1476 1459 1492 1458 875310
573 20250508 101600 20882138583 1458 1450 1468 1437 444788
574 20250508 101500 20236313081 1450 1460 1467 1416 604671
575 20250508 101400 19362420679 1465 1427 1468 1425 930027
576 20250508 101300 18015766857 1427 1426 1432 1411 291723
577 20250508 101200 17600764478 1428 1406 1428 1406 252187
578 20250508 101100 17243473200 1407 1390 1419 1390 356752
579 20250508 101000 16741266190 1390 1385 1391 1380 69151
580 20250508 100900 16645478490 1380 1381 1390 1377 97209
581 20250508 100800 16510956182 1377 1369 1386 1366 88642
582 20250508 100700 16388806889 1369 1369 1374 1360 44533
583 20250508 100600 16327922051 1369 1371 1374 1364 38478
584 20250508 100500 16275265574 1369 1369 1374 1366 36680
585 20250508 100400 16224983076 1369 1370 1371 1366 27299
586 20250508 100300 16187618417 1368 1373 1378 1368 52168
587 20250508 100200 16115924735 1373 1370 1373 1368 27768
588 20250508 100100 16077862966 1370 1361 1370 1357 32682
589 20250508 100000 16033209427 1357 1365 1366 1357 26668
590 20250508 095900 15996894762 1365 1360 1368 1360 31335
591 20250508 095800 15954121022 1359 1368 1370 1358 60478
592 20250508 095700 15871652181 1366 1367 1371 1364 47266
593 20250508 095600 15806964537 1369 1375 1380 1367 37418
594 20250508 095500 15755541031 1375 1384 1384 1375 53282
595 20250508 095400 15682037866 1385 1397 1397 1381 109660
596 20250508 095300 15529485755 1397 1396 1402 1395 88503
597 20250508 095200 15405731728 1396 1370 1404 1370 258669
598 20250508 095100 15045165739 1368 1376 1377 1368 34505
599 20250508 095000 14997891776 1376 1359 1376 1357 27756
600 20250508 094900 14960022185 1356 1352 1360 1351 22662
601 20250508 094800 14929358714 1353 1352 1356 1350 56252
602 20250508 094700 14853366155 1352 1363 1363 1352 70246
603 20250508 094600 14758072050 1363 1370 1371 1363 15765
604 20250508 094500 14736536332 1370 1371 1371 1361 32761
605 20250508 094400 14691807552 1368 1365 1370 1364 7737
606 20250508 094300 14681224504 1366 1364 1379 1360 45612
607 20250508 094200 14618983280 1364 1375 1375 1361 59194
608 20250508 094100 14538023859 1375 1381 1384 1375 37413
609 20250508 094000 14486439126 1380 1379 1394 1379 87692
610 20250508 093900 14364821138 1381 1382 1382 1376 31195
611 20250508 093800 14321807211 1380 1378 1384 1378 28645
612 20250508 093700 14282255789 1381 1374 1388 1370 83706
613 20250508 093600 14166893544 1374 1382 1384 1371 47405
614 20250508 093500 14101668506 1379 1379 1384 1372 119552
615 20250508 093400 13937097143 1379 1378 1384 1370 89948
616 20250508 093300 13813197338 1378 1374 1385 1362 144120
617 20250508 093200 13614839440 1373 1373 1378 1361 158723
618 20250508 093100 13397583272 1372 1352 1373 1348 135775
619 20250508 093000 13212918800 1352 1357 1359 1346 95385
620 20250508 092900 13083667360 1356 1343 1359 1341 50796
621 20250508 092800 13015270748 1342 1335 1359 1334 99892
622 20250508 092700 12880576854 1337 1336 1340 1334 99133
623 20250508 092600 12748124137 1338 1345 1345 1332 138880
624 20250508 092500 12562076185 1345 1354 1356 1345 148475
625 20250508 092400 12361437630 1354 1345 1355 1345 66743
626 20250508 092300 12271379749 1350 1340 1350 1336 146657
627 20250508 092200 12074893563 1340 1352 1361 1335 361819
628 20250508 092100 11587299171 1352 1364 1367 1350 189119
629 20250508 092000 11330925332 1364 1379 1379 1355 195401
630 20250508 091900 11063979671 1379 1371 1386 1368 133568
631 20250508 091800 10879782676 1374 1398 1398 1366 261395
632 20250508 091700 10517521394 1398 1401 1401 1397 139535
633 20250508 091600 10322249056 1401 1405 1405 1400 109241
634 20250508 091500 10168993441 1406 1401 1408 1400 121063
635 20250508 091400 9999141439 1403 1411 1412 1400 60147
636 20250508 091300 9914667930 1410 1400 1417 1399 151163
637 20250508 091200 9702419847 1401 1411 1412 1400 122218
638 20250508 091100 9530563667 1411 1400 1413 1400 165644
639 20250508 091000 9298314277 1405 1402 1420 1398 231898
640 20250508 090900 8971344575 1402 1426 1427 1394 382186
641 20250508 090800 8433980306 1427 1420 1447 1416 394600
642 20250508 090700 7870568787 1420 1450 1450 1410 431472
643 20250508 090600 7247672986 1451 1451 1451 1451 0
644 20250508 090500 7247672986 1451 1431 1451 1423 514461
645 20250508 090400 6506721992 1431 1410 1431 1387 589704
646 20250508 090300 5678178191 1414 1418 1447 1402 1036678
647 20250508 090200 4200648143 1418 1400 1420 1396 801930
648 20250508 090100 3068584457 1400 1370 1438 1369 1076217
649 20250508 090000 1554351216 1370 1320 1388 1315 1146361