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

651
092040/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194900,274122448,3260,3260,3260,3260,1787
20250508,194800,274122448,3260,3260,3260,3260,0
20250508,194700,274122448,3260,3260,3260,3260,0
20250508,194600,274122448,3260,3260,3260,3260,0
20250508,194500,274122448,3260,3260,3260,3260,0
20250508,194400,274122448,3260,3260,3260,3260,0
20250508,194300,274122448,3260,3260,3260,3260,0
20250508,194200,274122448,3260,3260,3260,3260,0
20250508,194100,274122448,3260,3260,3260,3260,0
20250508,194000,274122448,3260,3260,3260,3260,0
20250508,193900,274122448,3260,3260,3260,3260,0
20250508,193800,274122448,3260,3260,3260,3260,0
20250508,193700,274122448,3260,3260,3260,3260,0
20250508,193600,274122448,3260,3260,3260,3260,0
20250508,193500,274122448,3260,3260,3260,3260,0
20250508,193400,274122448,3260,3260,3260,3260,0
20250508,193300,274122448,3260,3260,3260,3260,0
20250508,193200,274122448,3260,3260,3260,3260,0
20250508,193100,274122448,3260,3260,3260,3260,0
20250508,193000,274122448,3260,3260,3260,3260,0
20250508,192900,274122448,3260,3260,3260,3260,0
20250508,192800,274122448,3260,3260,3260,3260,0
20250508,192700,274122448,3260,3260,3260,3260,0
20250508,192600,274122448,3260,3260,3260,3260,0
20250508,192500,274122448,3260,3260,3260,3260,0
20250508,192400,274122448,3260,3260,3260,3260,0
20250508,192300,274122448,3260,3260,3260,3260,0
20250508,192200,274122448,3260,3260,3260,3260,0
20250508,192100,274122448,3260,3260,3260,3260,0
20250508,192000,274122448,3260,3260,3260,3260,0
20250508,191900,274122448,3260,3260,3260,3260,1787
20250508,191800,274122448,3260,3260,3260,3260,0
20250508,191700,274122448,3260,3260,3260,3260,0
20250508,191600,274122448,3260,3260,3260,3260,0
20250508,191500,274122448,3260,3260,3260,3260,0
20250508,191400,274122448,3260,3260,3260,3260,0
20250508,191300,274122448,3260,3260,3260,3260,0
20250508,191200,274122448,3260,3260,3260,3260,0
20250508,191100,274122448,3260,3260,3260,3260,0
20250508,191000,274122448,3260,3260,3260,3260,0
20250508,190900,274122448,3260,3260,3260,3260,0
20250508,190800,274122448,3260,3260,3260,3260,0
20250508,190700,274122448,3260,3260,3260,3260,0
20250508,190600,274122448,3260,3260,3260,3260,0
20250508,190500,274122448,3260,3260,3260,3260,0
20250508,190400,274122448,3260,3260,3260,3260,0
20250508,190300,274122448,3260,3260,3260,3260,0
20250508,190200,274122448,3260,3260,3260,3260,0
20250508,190100,274122448,3260,3260,3260,3260,0
20250508,190000,274122448,3260,3260,3260,3260,0
20250508,185900,274122448,3260,3260,3260,3260,0
20250508,185800,274122448,3260,3260,3260,3260,0
20250508,185700,274122448,3260,3260,3260,3260,0
20250508,185600,274122448,3260,3260,3260,3260,0
20250508,185500,274122448,3260,3260,3260,3260,0
20250508,185400,274122448,3260,3260,3260,3260,0
20250508,185300,274122448,3260,3260,3260,3260,0
20250508,185200,274122448,3260,3260,3260,3260,0
20250508,185100,274122448,3260,3260,3260,3260,0
20250508,185000,274122448,3260,3260,3260,3260,0
20250508,184900,274122448,3260,3260,3260,3260,1787
20250508,184800,274122448,3260,3260,3260,3260,0
20250508,184700,274122448,3260,3260,3260,3260,0
20250508,184600,274122448,3260,3260,3260,3260,0
20250508,184500,274122448,3260,3260,3260,3260,0
20250508,184400,274122448,3260,3260,3260,3260,0
20250508,184300,274122448,3260,3260,3260,3260,0
20250508,184200,274122448,3260,3260,3260,3260,0
20250508,184100,274122448,3260,3260,3260,3260,0
20250508,184000,274122448,3260,3260,3260,3260,0
20250508,183900,274122448,3260,3260,3260,3260,0
20250508,183800,274122448,3260,3260,3260,3260,0
20250508,183700,274122448,3260,3260,3260,3260,0
20250508,183600,274122448,3260,3260,3260,3260,0
20250508,183500,274122448,3260,3260,3260,3260,0
20250508,183400,274122448,3260,3260,3260,3260,0
20250508,183300,274122448,3260,3260,3260,3260,0
20250508,183200,274122448,3260,3260,3260,3260,0
20250508,183100,274122448,3260,3260,3260,3260,0
20250508,183000,274122448,3260,3260,3260,3260,0
20250508,182900,274122448,3260,3260,3260,3260,0
20250508,182800,274122448,3260,3260,3260,3260,0
20250508,182700,274122448,3260,3260,3260,3260,0
20250508,182600,274122448,3260,3260,3260,3260,0
20250508,182500,274122448,3260,3260,3260,3260,0
20250508,182400,274122448,3260,3260,3260,3260,0
20250508,182300,274122448,3260,3260,3260,3260,0
20250508,182200,274122448,3260,3260,3260,3260,0
20250508,182100,274122448,3260,3260,3260,3260,0
20250508,182000,274122448,3260,3260,3260,3260,0
20250508,181900,274122448,3260,3260,3260,3260,1787
20250508,181800,274122448,3260,3260,3260,3260,0
20250508,181700,274122448,3260,3260,3260,3260,0
20250508,181600,274122448,3260,3260,3260,3260,0
20250508,181500,274122448,3260,3260,3260,3260,0
20250508,181400,274122448,3260,3260,3260,3260,0
20250508,181300,274122448,3260,3260,3260,3260,0
20250508,181200,274122448,3260,3260,3260,3260,0
20250508,181100,274122448,3260,3260,3260,3260,0
20250508,181000,274122448,3260,3260,3260,3260,0
20250508,180900,274122448,3260,3260,3260,3260,0
20250508,180800,274122448,3260,3260,3260,3260,0
20250508,180700,274122448,3260,3260,3260,3260,0
20250508,180600,274122448,3260,3260,3260,3260,0
20250508,180500,274122448,3260,3260,3260,3260,0
20250508,180400,274122448,3260,3260,3260,3260,0
20250508,180300,274122448,3260,3260,3260,3260,0
20250508,180200,274122448,3260,3260,3260,3260,0
20250508,180100,274122448,3260,3260,3260,3260,0
20250508,180000,274122448,3260,3260,3260,3260,0
20250508,175900,274122448,3260,3260,3260,3260,0
20250508,175800,274122448,3260,3260,3260,3260,0
20250508,175700,274122448,3260,3260,3260,3260,0
20250508,175600,274122448,3260,3260,3260,3260,0
20250508,175500,274122448,3260,3260,3260,3260,0
20250508,175400,274122448,3260,3260,3260,3260,0
20250508,175300,274122448,3260,3260,3260,3260,0
20250508,175200,274122448,3260,3260,3260,3260,0
20250508,175100,274122448,3260,3260,3260,3260,0
20250508,175000,274122448,3260,3260,3260,3260,0
20250508,174900,274122448,3260,3260,3260,3260,1787
20250508,174800,274122448,3260,3260,3260,3260,0
20250508,174700,274122448,3260,3260,3260,3260,0
20250508,174600,274122448,3260,3260,3260,3260,0
20250508,174500,274122448,3260,3260,3260,3260,0
20250508,174400,274122448,3260,3260,3260,3260,0
20250508,174300,274122448,3260,3260,3260,3260,0
20250508,174200,274122448,3260,3260,3260,3260,0
20250508,174100,274122448,3260,3260,3260,3260,0
20250508,174000,274122448,3260,3260,3260,3260,0
20250508,173900,274122448,3260,3260,3260,3260,0
20250508,173800,274122448,3260,3260,3260,3260,0
20250508,173700,274122448,3260,3260,3260,3260,0
20250508,173600,274122448,3260,3260,3260,3260,0
20250508,173500,274122448,3260,3260,3260,3260,0
20250508,173400,274122448,3260,3260,3260,3260,0
20250508,173300,274122448,3260,3260,3260,3260,0
20250508,173200,274122448,3260,3260,3260,3260,0
20250508,173100,274122448,3260,3260,3260,3260,0
20250508,173000,274122448,3260,3260,3260,3260,0
20250508,172900,274122448,3260,3260,3260,3260,0
20250508,172800,274122448,3260,3260,3260,3260,0
20250508,172700,274122448,3260,3260,3260,3260,0
20250508,172600,274122448,3260,3260,3260,3260,0
20250508,172500,274122448,3260,3260,3260,3260,0
20250508,172400,274122448,3260,3260,3260,3260,0
20250508,172300,274122448,3260,3260,3260,3260,0
20250508,172200,274122448,3260,3260,3260,3260,0
20250508,172100,274122448,3260,3260,3260,3260,0
20250508,172000,274122448,3260,3260,3260,3260,0
20250508,171900,274122448,3260,3260,3260,3260,1787
20250508,171800,274122448,3260,3260,3260,3260,0
20250508,171700,274122448,3260,3260,3260,3260,0
20250508,171600,274122448,3260,3260,3260,3260,0
20250508,171500,274122448,3260,3260,3260,3260,0
20250508,171400,274122448,3260,3260,3260,3260,0
20250508,171300,274122448,3260,3260,3260,3260,0
20250508,171200,274122448,3260,3260,3260,3260,0
20250508,171100,274122448,3260,3260,3260,3260,0
20250508,171000,274122448,3260,3260,3260,3260,0
20250508,170900,274122448,3260,3260,3260,3260,0
20250508,170800,274122448,3260,3260,3260,3260,0
20250508,170700,274122448,3260,3260,3260,3260,0
20250508,170600,274122448,3260,3260,3260,3260,0
20250508,170500,274122448,3260,3260,3260,3260,0
20250508,170400,274122448,3260,3260,3260,3260,0
20250508,170300,274122448,3260,3260,3260,3260,0
20250508,170200,274122448,3260,3260,3260,3260,0
20250508,170100,274122448,3260,3260,3260,3260,0
20250508,170000,274122448,3260,3260,3260,3260,0
20250508,165900,274122448,3260,3260,3260,3260,0
20250508,165800,274122448,3260,3260,3260,3260,0
20250508,165700,274122448,3260,3260,3260,3260,0
20250508,165600,274122448,3260,3260,3260,3260,0
20250508,165500,274122448,3260,3260,3260,3260,0
20250508,165400,274122448,3260,3260,3260,3260,0
20250508,165300,274122448,3260,3260,3260,3260,0
20250508,165200,274122448,3260,3260,3260,3260,0
20250508,165100,274122448,3260,3260,3260,3260,0
20250508,165000,274122448,3260,3260,3260,3260,0
20250508,164900,274122448,3260,3260,3260,3260,1787
20250508,164800,274122448,3260,3260,3260,3260,0
20250508,164700,274122448,3260,3260,3260,3260,0
20250508,164600,274122448,3260,3260,3260,3260,0
20250508,164500,274122448,3260,3260,3260,3260,0
20250508,164400,274122448,3260,3260,3260,3260,0
20250508,164300,274122448,3260,3260,3260,3260,0
20250508,164200,274122448,3260,3260,3260,3260,0
20250508,164100,274122448,3260,3260,3260,3260,0
20250508,164000,274122448,3260,3260,3260,3260,0
20250508,163900,274122448,3260,3260,3260,3260,0
20250508,163800,274122448,3260,3260,3260,3260,0
20250508,163700,274122448,3260,3260,3260,3260,0
20250508,163600,274122448,3260,3260,3260,3260,0
20250508,163500,274122448,3260,3260,3260,3260,0
20250508,163400,274122448,3260,3260,3260,3260,0
20250508,163300,274122448,3260,3260,3260,3260,0
20250508,163200,274122448,3260,3260,3260,3260,0
20250508,163100,274122448,3260,3260,3260,3260,0
20250508,163000,274122448,3260,3260,3260,3260,0
20250508,162900,274122448,3260,3260,3260,3260,0
20250508,162800,274122448,3260,3260,3260,3260,0
20250508,162700,274122448,3260,3260,3260,3260,0
20250508,162600,274122448,3260,3260,3260,3260,0
20250508,162500,274122448,3260,3260,3260,3260,0
20250508,162400,274122448,3260,3260,3260,3260,0
20250508,162300,274122448,3260,3260,3260,3260,0
20250508,162200,274122448,3260,3260,3260,3260,0
20250508,162100,274122448,3260,3260,3260,3260,0
20250508,162000,274122448,3260,3260,3260,3260,0
20250508,161900,274122448,3260,3260,3260,3260,1787
20250508,161800,274122448,3260,3260,3260,3260,0
20250508,161700,274122448,3260,3260,3260,3260,0
20250508,161600,274122448,3260,3260,3260,3260,0
20250508,161500,274122448,3260,3260,3260,3260,0
20250508,161400,274122448,3260,3260,3260,3260,0
20250508,161300,274122448,3260,3260,3260,3260,0
20250508,161200,274122448,3260,3260,3260,3260,0
20250508,161100,274122448,3260,3260,3260,3260,0
20250508,161000,274122448,3260,3260,3260,3260,0
20250508,160900,274122448,3260,3260,3260,3260,0
20250508,160800,274122448,3260,3260,3260,3260,0
20250508,160700,274122448,3260,3260,3260,3260,0
20250508,160600,274122448,3260,3260,3260,3260,0
20250508,160500,274122448,3260,3260,3260,3260,0
20250508,160400,274122448,3260,3260,3260,3260,0
20250508,160300,274122448,3260,3260,3260,3260,0
20250508,160200,274122448,3260,3260,3260,3260,0
20250508,160100,274122448,3260,3260,3260,3260,0
20250508,160000,274122448,3260,3260,3260,3260,0
20250508,155900,274122448,3260,3260,3260,3260,0
20250508,155800,274122448,3260,3260,3260,3260,0
20250508,155700,274122448,3260,3260,3260,3260,0
20250508,155600,274122448,3260,3260,3260,3260,0
20250508,155500,274122448,3260,3260,3260,3260,0
20250508,155400,274122448,3260,3260,3260,3260,0
20250508,155300,274122448,3260,3260,3260,3260,0
20250508,155200,274122448,3260,3260,3260,3260,0
20250508,155100,274122448,3260,3260,3260,3260,0
20250508,155000,274122448,3260,3260,3260,3260,0
20250508,154900,274122448,3260,3260,3260,3260,1787
20250508,154800,274122448,3260,3260,3260,3260,0
20250508,154700,274122448,3260,3260,3260,3260,0
20250508,154600,274122448,3260,3260,3260,3260,0
20250508,154500,274122448,3260,3260,3260,3260,0
20250508,154400,274122448,3260,3260,3260,3260,0
20250508,154300,274122448,3260,3260,3260,3260,0
20250508,154200,274122448,3260,3260,3260,3260,0
20250508,154100,274122448,3260,3260,3260,3260,0
20250508,154000,274122448,3260,3260,3260,3260,0
20250508,153900,274122448,3260,3260,3260,3260,0
20250508,153800,274122448,3260,3260,3260,3260,0
20250508,153700,274122448,3260,3260,3260,3260,0
20250508,153600,274122448,3260,3260,3260,3260,0
20250508,153500,274122448,3260,3260,3260,3260,0
20250508,153400,274122448,3260,3260,3260,3260,0
20250508,153300,274122448,3260,3260,3260,3260,0
20250508,153200,274122448,3260,3260,3260,3260,0
20250508,153100,274122448,3260,3260,3260,3260,0
20250508,153000,274122448,3260,3260,3260,3260,1787
20250508,152900,268296828,3295,3295,3295,3295,0
20250508,152800,268296828,3295,3295,3295,3295,0
20250508,152700,268296828,3295,3295,3295,3295,0
20250508,152600,268296828,3295,3295,3295,3295,0
20250508,152500,268296828,3295,3295,3295,3295,0
20250508,152400,268296828,3295,3295,3295,3295,0
20250508,152300,268296828,3295,3295,3295,3295,0
20250508,152200,268296828,3295,3295,3295,3295,0
20250508,152100,268296828,3295,3295,3295,3295,0
20250508,152000,268296828,3295,3295,3295,3295,0
20250508,151900,268296828,3295,3295,3295,3290,85
20250508,151800,268016758,3290,3290,3290,3290,90
20250508,151700,267720658,3290,3290,3290,3290,200
20250508,151600,267062658,3290,3290,3290,3290,29
20250508,151500,266967248,3290,3290,3290,3290,19
20250508,151400,266904738,3290,3290,3290,3290,1
20250508,151300,266901448,3300,3280,3300,3260,3735
20250508,151200,254695788,3280,3280,3280,3280,0
20250508,151100,254695788,3280,3295,3295,3280,85
20250508,151000,254415748,3300,3300,3300,3300,0
20250508,150900,254415748,3300,3300,3300,3300,0
20250508,150800,254415748,3300,3290,3300,3290,69
20250508,150700,254188718,3295,3300,3300,3295,256
20250508,150600,253345183,3300,3300,3300,3295,172
20250508,150500,252777983,3295,3295,3295,3295,88
20250508,150400,252488023,3295,3295,3295,3295,342
20250508,150300,251361133,3300,3300,3300,3300,8
20250508,150200,251334733,3300,3300,3300,3300,0
20250508,150100,251334733,3300,3300,3300,3300,9
20250508,150000,251305033,3300,3300,3300,3300,1
20250508,145900,251301733,3300,3300,3300,3300,0
20250508,145800,251301733,3300,3300,3300,3300,8
20250508,145700,251275333,3300,3300,3300,3300,0
20250508,145600,251275333,3300,3300,3300,3300,59
20250508,145500,251080633,3300,3300,3300,3300,0
20250508,145400,251080633,3300,3300,3300,3300,2
20250508,145300,251074033,3295,3295,3295,3295,0
20250508,145200,251074033,3295,3295,3295,3295,50
20250508,145100,250909283,3300,3300,3300,3300,181
20250508,145000,250311983,3295,3295,3295,3295,477
20250508,144900,248740268,3295,3295,3295,3295,50
20250508,144800,248575518,3295,3295,3300,3260,1264
20250508,144700,244425958,3300,3300,3300,3300,0
20250508,144600,244425958,3300,3300,3300,3300,31
20250508,144500,244323658,3300,3295,3300,3295,587
20250508,144400,242388703,3300,3300,3300,3300,0
20250508,144300,242388703,3300,3300,3300,3300,1
20250508,144200,242385403,3300,3295,3300,3295,331
20250508,144100,241294753,3300,3300,3300,3300,106
20250508,144000,240944953,3300,3300,3300,3300,0
20250508,143900,240944953,3300,3300,3300,3300,0
20250508,143800,240944953,3300,3300,3300,3300,0
20250508,143700,240944953,3300,3300,3300,3300,0
20250508,143600,240944953,3300,3300,3300,3300,4
20250508,143500,240931753,3297,3297,3297,3297,0
20250508,143400,240931753,3297,3297,3297,3297,5
20250508,143300,240915268,3295,3295,3295,3295,0
20250508,143200,240915268,3295,3295,3295,3295,0
20250508,143100,240915268,3295,3300,3300,3295,18
20250508,143000,240855878,3295,3295,3295,3290,323
20250508,142900,239791743,3300,3300,3300,3300,0
20250508,142800,239791743,3300,3300,3300,3300,0
20250508,142700,239791743,3300,3300,3300,3300,0
20250508,142600,239791743,3300,3300,3300,3300,8
20250508,142500,239765343,3295,3295,3295,3295,50
20250508,142400,239600593,3295,3295,3295,3295,100
20250508,142300,239271093,3295,3295,3295,3295,0
20250508,142200,239271093,3295,3295,3295,3295,1012
20250508,142100,235936553,3300,3295,3300,3295,49
20250508,142000,235774858,3300,3300,3300,3300,41
20250508,141900,235639558,3300,3300,3300,3300,0
20250508,141800,235639558,3300,3300,3300,3300,8
20250508,141700,235613158,3300,3300,3300,3300,0
20250508,141600,235613158,3300,3297,3300,3297,51
20250508,141500,235444894,3300,3300,3300,3300,125
20250508,141400,235032394,3300,3300,3300,3300,0
20250508,141300,235032394,3300,3300,3300,3300,9
20250508,141200,235002694,3300,3300,3300,3300,25
20250508,141100,234920194,3300,3300,3300,3300,32
20250508,141000,234814594,3300,3300,3300,3300,84
20250508,140900,234537394,3300,3300,3300,3300,0
20250508,140800,234537394,3300,3300,3300,3300,8
20250508,140700,234510994,3300,3300,3300,3300,0
20250508,140600,234510994,3300,3300,3300,3300,22
20250508,140500,234438394,3300,3300,3300,3300,112
20250508,140400,234068794,3300,3300,3300,3300,0
20250508,140300,234068794,3300,3300,3300,3300,188
20250508,140200,233448394,3295,3295,3295,3295,14
20250508,140100,233402264,3300,3300,3300,3300,214
20250508,140000,232696064,3300,3300,3300,3300,4
20250508,135900,232682864,3300,3300,3300,3300,88
20250508,135800,232392464,3295,3295,3295,3295,2500
20250508,135700,224154964,3300,3300,3300,3300,0
20250508,135600,224154964,3300,3300,3300,3300,247
20250508,135500,223339864,3300,3300,3300,3300,549
20250508,135400,221528164,3300,3300,3300,3300,272
20250508,135300,220630564,3300,3300,3300,3300,0
20250508,135200,220630564,3300,3295,3300,3295,1006
20250508,135100,217313394,3295,3295,3295,3295,0
20250508,135000,217313394,3295,3290,3295,3285,2279
20250508,134900,209816254,3295,3295,3295,3295,22
20250508,134800,209743764,3295,3295,3295,3295,0
20250508,134700,209743764,3295,3295,3295,3295,0
20250508,134600,209743764,3295,3295,3295,3295,136
20250508,134500,209295644,3295,3295,3295,3295,209
20250508,134400,208606989,3295,3295,3295,3295,0
20250508,134300,208606989,3295,3295,3295,3295,404
20250508,134200,207275809,3295,3295,3295,3295,50
20250508,134100,207111059,3295,3295,3295,3295,277
20250508,134000,206198344,3295,3295,3295,3295,3
20250508,133900,206188459,3295,3295,3295,3295,247
20250508,133800,205374594,3295,3295,3295,3295,3
20250508,133700,205364709,3295,3295,3295,3295,0
20250508,133600,205364709,3295,3295,3295,3295,62
20250508,133500,205160419,3295,3295,3295,3295,0
20250508,133400,205160419,3295,3295,3295,3295,46
20250508,133300,205008849,3295,3295,3295,3295,0
20250508,133200,205008849,3295,3295,3295,3295,0
20250508,133100,205008849,3295,3290,3295,3290,629
20250508,133000,202939084,3290,3290,3290,3290,0
20250508,132900,202939084,3290,3290,3290,3290,0
20250508,132800,202939084,3290,3290,3290,3290,0
20250508,132700,202939084,3290,3290,3290,3290,4
20250508,132600,202925924,3290,3290,3290,3290,0
20250508,132500,202925924,3290,3290,3290,3290,1
20250508,132400,202922634,3290,3290,3290,3290,0
20250508,132300,202922634,3290,3290,3290,3290,0
20250508,132200,202922634,3290,3290,3290,3290,1
20250508,132100,202919344,3290,3290,3290,3290,30
20250508,132000,202820644,3290,3290,3290,3290,1
20250508,131900,202817354,3290,3295,3295,3290,110
20250508,131800,202455449,3290,3290,3290,3290,167
20250508,131700,201906019,3295,3295,3295,3295,0
20250508,131600,201906019,3295,3295,3295,3295,0
20250508,131500,201906019,3295,3295,3295,3295,449
20250508,131400,200426564,3300,3300,3300,3300,1
20250508,131300,200423264,3300,3300,3300,3300,0
20250508,131200,200423264,3300,3300,3300,3300,0
20250508,131100,200423264,3300,3300,3300,3300,180
20250508,131000,199829264,3295,3295,3295,3295,0
20250508,130900,199829264,3295,3295,3295,3295,0
20250508,130800,199829264,3295,3300,3300,3295,448
20250508,130700,198352669,3300,3297,3305,3297,3874
20250508,130600,185567368,3295,3295,3295,3295,0
20250508,130500,185567368,3295,3305,3305,3295,642
20250508,130400,183449418,3305,3305,3305,3305,11
20250508,130300,183413063,3305,3300,3305,3300,467
20250508,130200,181871253,3300,3300,3300,3300,0
20250508,130100,181871253,3300,3285,3300,3285,3035
20250508,130000,171881663,3285,3285,3285,3285,556
20250508,125900,170055203,3285,3290,3290,3285,878
20250508,125800,167170933,3290,3290,3290,3290,1
20250508,125700,167167643,3290,3285,3290,3285,21
20250508,125600,167098588,3285,3285,3285,3285,0
20250508,125500,167098588,3285,3285,3285,3285,79
20250508,125400,166839073,3285,3285,3285,3285,26
20250508,125300,166753663,3285,3285,3285,3285,0
20250508,125200,166753663,3285,3285,3285,3285,5
20250508,125100,166737238,3285,3285,3285,3285,0
20250508,125000,166737238,3285,3285,3285,3285,0
20250508,124900,166737238,3285,3285,3285,3285,121
20250508,124800,166339753,3285,3285,3285,3285,0
20250508,124700,166339753,3285,3285,3285,3285,889
20250508,124600,163419388,3285,3285,3290,3285,492
20250508,124500,161801698,3285,3285,3290,3285,172
20250508,124400,161236243,3285,3285,3285,3285,119
20250508,124300,160845328,3290,3285,3290,3285,126
20250508,124200,160431233,3285,3285,3285,3285,0
20250508,124100,160431233,3285,3285,3285,3285,90
20250508,124000,160135583,3285,3285,3285,3285,136
20250508,123900,159688823,3285,3285,3285,3285,0
20250508,123800,159688823,3285,3285,3285,3285,230
20250508,123700,158933273,3285,3285,3285,3285,0
20250508,123600,158933273,3285,3285,3285,3285,73
20250508,123500,158693468,3285,3285,3285,3285,127
20250508,123400,158276273,3280,3280,3280,3280,3
20250508,123300,158266433,3290,3285,3290,3285,64
20250508,123200,158056028,3285,3280,3285,3280,174
20250508,123100,157484938,3285,3285,3285,3285,158
20250508,123000,156965908,3285,3285,3285,3285,326
20250508,122900,155894998,3290,3290,3290,3290,0
20250508,122800,155894998,3290,3285,3290,3285,360
20250508,122700,154712303,3285,3285,3285,3285,159
20250508,122600,154189988,3290,3290,3290,3285,1710
20250508,122500,148569088,3290,3290,3290,3290,0
20250508,122400,148569088,3290,3275,3290,3275,5065
20250508,122300,131943183,3275,3275,3275,3275,113
20250508,122200,131573108,3275,3275,3275,3275,24
20250508,122100,131494508,3275,3275,3275,3275,116
20250508,122000,131114608,3275,3275,3275,3275,45
20250508,121900,130967233,3275,3275,3275,3275,44
20250508,121800,130823133,3275,3275,3275,3275,127
20250508,121700,130407208,3275,3275,3275,3275,0
20250508,121600,130407208,3275,3270,3275,3270,204
20250508,121500,129739308,3270,3270,3270,3270,0
20250508,121400,129739308,3270,3270,3270,3270,688
20250508,121300,127489548,3270,3270,3270,3270,114
20250508,121200,127116768,3270,3270,3270,3270,0
20250508,121100,127116768,3270,3270,3270,3270,8
20250508,121000,127090608,3270,3270,3270,3270,0
20250508,120900,127090608,3270,3270,3270,3270,0
20250508,120800,127090608,3270,3270,3270,3270,0
20250508,120700,127090608,3270,3270,3270,3270,100
20250508,120600,126763608,3270,3270,3270,3270,0
20250508,120500,126763608,3270,3270,3270,3270,0
20250508,120400,126763608,3270,3270,3270,3270,0
20250508,120300,126763608,3270,3270,3270,3270,0
20250508,120200,126763608,3270,3270,3270,3270,30
20250508,120100,126665508,3270,3270,3270,3270,0
20250508,120000,126665508,3270,3270,3270,3270,0
20250508,115900,126665508,3270,3270,3270,3270,6
20250508,115800,126645888,3270,3270,3270,3270,5
20250508,115700,126629538,3270,3270,3270,3270,25
20250508,115600,126547788,3270,3270,3270,3270,28
20250508,115500,126456228,3265,3265,3265,3265,1
20250508,115400,126452963,3265,3265,3265,3265,50
20250508,115300,126289713,3270,3270,3270,3270,150
20250508,115200,125799213,3275,3275,3275,3275,0
20250508,115100,125799213,3275,3275,3275,3275,0
20250508,115000,125799213,3275,3275,3275,3275,0
20250508,114900,125799213,3275,3275,3275,3275,0
20250508,114800,125799213,3275,3275,3275,3275,5
20250508,114700,125782838,3265,3265,3265,3265,0
20250508,114600,125782838,3265,3275,3275,3265,905
20250508,114500,122827948,3275,3270,3275,3270,10
20250508,114400,122795223,3275,3275,3275,3275,0
20250508,114300,122795223,3275,3275,3275,3275,0
20250508,114200,122795223,3275,3270,3275,3270,60
20250508,114100,122599003,3270,3275,3275,3270,249
20250508,114000,121784748,3275,3275,3275,3275,0
20250508,113900,121784748,3275,3275,3275,3275,1003
20250508,113800,118499923,3270,3270,3270,3270,0
20250508,113700,118499923,3270,3270,3270,3270,1
20250508,113600,118496653,3265,3265,3265,3265,0
20250508,113500,118496653,3265,3265,3265,3265,0
20250508,113400,118496653,3265,3265,3265,3265,0
20250508,113300,118496653,3265,3265,3265,3265,0
20250508,113200,118496653,3265,3265,3265,3265,0
20250508,113100,118496653,3265,3265,3265,3265,0
20250508,113000,118496653,3265,3265,3265,3265,852
20250508,112900,115714873,3275,3275,3275,3275,0
20250508,112800,115714873,3275,3275,3275,3275,0
20250508,112700,115714873,3275,3270,3275,3270,351
20250508,112600,114567068,3270,3270,3270,3270,0
20250508,112500,114567068,3270,3270,3270,3270,0
20250508,112400,114567068,3270,3270,3270,3270,300
20250508,112300,113586068,3270,3270,3270,3270,0
20250508,112200,113586068,3270,3270,3270,3270,0
20250508,112100,113586068,3270,3270,3270,3270,0
20250508,112000,113586068,3270,3270,3270,3270,0
20250508,111900,113586068,3270,3270,3270,3270,413
20250508,111800,112235558,3265,3265,3265,3265,853
20250508,111700,109450513,3265,3265,3265,3265,0
20250508,111600,109450513,3265,3275,3275,3265,306
20250508,111500,108451413,3275,3275,3275,3275,0
20250508,111400,108451413,3275,3275,3275,3275,28
20250508,111300,108359713,3265,3270,3270,3260,1432
20250508,111200,103684318,3280,3280,3280,3280,0
20250508,111100,103684318,3280,3280,3280,3280,0
20250508,111000,103684318,3280,3280,3280,3280,0
20250508,110900,103684318,3280,3280,3280,3280,0
20250508,110800,103684318,3280,3280,3280,3280,0
20250508,110700,103684318,3280,3280,3280,3280,0
20250508,110600,103684318,3280,3280,3280,3280,0
20250508,110500,103684318,3280,3280,3280,3280,3
20250508,110400,103674478,3280,3280,3280,3280,51
20250508,110300,103507198,3280,3275,3280,3275,190
20250508,110200,102884403,3275,3275,3275,3275,9
20250508,110100,102854928,3280,3280,3280,3280,0
20250508,110000,102854928,3280,3272,3280,3272,29
20250508,105900,102759816,3280,3280,3280,3280,0
20250508,105800,102759816,3280,3272,3280,3272,29
20250508,105700,102664712,3280,3270,3280,3270,780
20250508,105600,100113832,3280,3285,3285,3270,137
20250508,105500,99664722,3285,3280,3285,3280,401
20250508,105400,98349412,3280,3280,3280,3280,36
20250508,105300,98231332,3280,3280,3280,3280,236
20250508,105200,97457252,3280,3280,3280,3280,0
20250508,105100,97457252,3280,3280,3280,3280,0
20250508,105000,97457252,3280,3280,3280,3280,0
20250508,104900,97457252,3280,3280,3280,3280,3
20250508,104800,97447412,3280,3280,3280,3280,336
20250508,104700,96345332,3280,3280,3280,3280,0
20250508,104600,96345332,3280,3280,3280,3280,0
20250508,104500,96345332,3280,3280,3280,3280,5
20250508,104400,96328932,3280,3280,3280,3280,1
20250508,104300,96325652,3280,3280,3280,3280,229
20250508,104200,95574532,3280,3275,3280,3275,15
20250508,104100,95525382,3280,3280,3280,3280,0
20250508,104000,95525382,3280,3280,3280,3280,0
20250508,103900,95525382,3280,3280,3280,3280,0
20250508,103800,95525382,3280,3280,3280,3280,0
20250508,103700,95525382,3280,3265,3280,3265,507
20250508,103600,93869922,3265,3265,3265,3265,0
20250508,103500,93869922,3265,3275,3275,3265,851
20250508,103400,91084117,3275,3275,3275,3275,0
20250508,103300,91084117,3275,3275,3275,3275,0
20250508,103200,91084117,3275,3280,3280,3275,527
20250508,103100,89358107,3280,3280,3280,3280,0
20250508,103000,89358107,3280,3280,3280,3280,18
20250508,102900,89299067,3280,3280,3280,3280,275
20250508,102800,88397067,3280,3275,3280,3275,360
20250508,102700,87217887,3275,3275,3275,3275,327
20250508,102600,86146962,3275,3275,3275,3275,4
20250508,102500,86133862,3275,3270,3275,3270,1594
20250508,102400,80921097,3280,3280,3280,3280,1
20250508,102300,80917817,3275,3275,3275,3275,200
20250508,102200,80262817,3280,3280,3280,3280,0
20250508,102100,80262817,3280,3280,3280,3280,267
20250508,102000,79387057,3280,3275,3280,3275,252
20250508,101900,78561752,3275,3275,3275,3275,28
20250508,101800,78470052,3270,3270,3270,3270,1771
20250508,101700,72678882,3270,3270,3270,3270,407
20250508,101600,71347992,3270,3270,3270,3270,0
20250508,101500,71347992,3270,3270,3270,3270,1
20250508,101400,71344722,3270,3267,3270,3267,11
20250508,101300,71308755,3270,3270,3270,3270,0
20250508,101200,71308755,3270,3265,3270,3265,950
20250508,101100,68203325,3265,3265,3265,3265,36
20250508,101000,68085785,3265,3265,3265,3265,4
20250508,100900,68072725,3265,3265,3265,3265,1004
20250508,100800,64794665,3265,3265,3265,3265,0
20250508,100700,64794665,3265,3265,3265,3265,4
20250508,100600,64781605,3265,3265,3265,3265,28
20250508,100500,64690185,3260,3260,3260,3260,100
20250508,100400,64364185,3265,3265,3265,3265,0
20250508,100300,64364185,3265,3260,3265,3260,60
20250508,100200,64168580,3260,3265,3265,3260,44
20250508,100100,64025125,3265,3265,3265,3265,5
20250508,100000,64008800,3265,3265,3265,3265,595
20250508,095900,62066125,3265,3265,3265,3265,0
20250508,095800,62066125,3265,3255,3265,3255,30
20250508,095700,61968415,3255,3255,3260,3250,4608
20250508,095600,46960525,3245,3245,3245,3245,201
20250508,095500,46308280,3255,3255,3255,3255,0
20250508,095400,46308280,3255,3255,3255,3255,0
20250508,095300,46308280,3255,3255,3255,3255,37
20250508,095200,46187845,3255,3255,3255,3255,0
20250508,095100,46187845,3255,3255,3255,3250,128
20250508,095000,45771795,3255,3245,3255,3245,678
20250508,094900,43571405,3245,3245,3245,3245,1397
20250508,094800,39038140,3255,3255,3255,3255,0
20250508,094700,39038140,3255,3255,3255,3255,254
20250508,094600,38211370,3255,3255,3255,3255,28
20250508,094500,38120230,3255,3255,3255,3255,41
20250508,094400,37986775,3255,3255,3255,3255,0
20250508,094300,37986775,3255,3255,3255,3255,22
20250508,094200,37915165,3255,3255,3255,3255,17
20250508,094100,37859830,3250,3250,3250,3250,0
20250508,094000,37859830,3250,3250,3250,3250,1
20250508,093900,37856580,3255,3255,3255,3255,0
20250508,093800,37856580,3255,3255,3255,3255,0
20250508,093700,37856580,3255,3255,3255,3255,3
20250508,093600,37846815,3255,3255,3255,3255,4
20250508,093500,37833795,3255,3255,3255,3255,0
20250508,093400,37833795,3255,3250,3255,3250,47
20250508,093300,37681040,3255,3255,3255,3255,0
20250508,093200,37681040,3255,3255,3255,3255,3
20250508,093100,37671275,3255,3255,3255,3255,0
20250508,093000,37671275,3255,3255,3255,3255,0
20250508,092900,37671275,3255,3255,3255,3255,120
20250508,092800,37280675,3255,3255,3255,3255,0
20250508,092700,37280675,3255,3255,3255,3255,55
20250508,092600,37101650,3255,3255,3255,3255,0
20250508,092500,37101650,3255,3255,3255,3255,0
20250508,092400,37101650,3255,3250,3255,3250,80
20250508,092300,36841635,3250,3250,3250,3250,0
20250508,092200,36841635,3250,3250,3250,3250,21
20250508,092100,36773385,3250,3250,3250,3245,613
20250508,092000,34784045,3255,3255,3255,3255,50
20250508,091900,34621295,3255,3255,3255,3255,0
20250508,091800,34621295,3255,3255,3255,3255,0
20250508,091700,34621295,3255,3255,3255,3255,0
20250508,091600,34621295,3255,3240,3255,3240,125
20250508,091500,34215200,3255,3255,3260,3235,1053
20250508,091400,30797585,3260,3260,3260,3260,10
20250508,091300,30764985,3260,3260,3260,3260,18
20250508,091200,30706305,3255,3255,3255,3255,904
20250508,091100,27763785,3255,3255,3255,3255,100
20250508,091000,27438285,3260,3260,3260,3260,0
20250508,090900,27438285,3260,3260,3260,3260,1
20250508,090800,27435025,3260,3250,3260,3250,49
20250508,090700,27275735,3250,3260,3260,3250,825
20250508,090600,24594385,3250,3260,3260,3250,19
20250508,090500,24532455,3260,3255,3260,3255,208
20250508,090400,23854825,3255,3250,3255,3250,1447
20250508,090300,19147520,3250,3250,3250,3245,192
20250508,090200,18523525,3250,3255,3255,3205,4946
20250508,090100,2593500,3265,3265,3265,3265,18
20250508,090000,2534730,3270,3290,3290,3270,771
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194900 274122448 3260 3260 3260 3260 1787
3 20250508 194800 274122448 3260 3260 3260 3260 0
4 20250508 194700 274122448 3260 3260 3260 3260 0
5 20250508 194600 274122448 3260 3260 3260 3260 0
6 20250508 194500 274122448 3260 3260 3260 3260 0
7 20250508 194400 274122448 3260 3260 3260 3260 0
8 20250508 194300 274122448 3260 3260 3260 3260 0
9 20250508 194200 274122448 3260 3260 3260 3260 0
10 20250508 194100 274122448 3260 3260 3260 3260 0
11 20250508 194000 274122448 3260 3260 3260 3260 0
12 20250508 193900 274122448 3260 3260 3260 3260 0
13 20250508 193800 274122448 3260 3260 3260 3260 0
14 20250508 193700 274122448 3260 3260 3260 3260 0
15 20250508 193600 274122448 3260 3260 3260 3260 0
16 20250508 193500 274122448 3260 3260 3260 3260 0
17 20250508 193400 274122448 3260 3260 3260 3260 0
18 20250508 193300 274122448 3260 3260 3260 3260 0
19 20250508 193200 274122448 3260 3260 3260 3260 0
20 20250508 193100 274122448 3260 3260 3260 3260 0
21 20250508 193000 274122448 3260 3260 3260 3260 0
22 20250508 192900 274122448 3260 3260 3260 3260 0
23 20250508 192800 274122448 3260 3260 3260 3260 0
24 20250508 192700 274122448 3260 3260 3260 3260 0
25 20250508 192600 274122448 3260 3260 3260 3260 0
26 20250508 192500 274122448 3260 3260 3260 3260 0
27 20250508 192400 274122448 3260 3260 3260 3260 0
28 20250508 192300 274122448 3260 3260 3260 3260 0
29 20250508 192200 274122448 3260 3260 3260 3260 0
30 20250508 192100 274122448 3260 3260 3260 3260 0
31 20250508 192000 274122448 3260 3260 3260 3260 0
32 20250508 191900 274122448 3260 3260 3260 3260 1787
33 20250508 191800 274122448 3260 3260 3260 3260 0
34 20250508 191700 274122448 3260 3260 3260 3260 0
35 20250508 191600 274122448 3260 3260 3260 3260 0
36 20250508 191500 274122448 3260 3260 3260 3260 0
37 20250508 191400 274122448 3260 3260 3260 3260 0
38 20250508 191300 274122448 3260 3260 3260 3260 0
39 20250508 191200 274122448 3260 3260 3260 3260 0
40 20250508 191100 274122448 3260 3260 3260 3260 0
41 20250508 191000 274122448 3260 3260 3260 3260 0
42 20250508 190900 274122448 3260 3260 3260 3260 0
43 20250508 190800 274122448 3260 3260 3260 3260 0
44 20250508 190700 274122448 3260 3260 3260 3260 0
45 20250508 190600 274122448 3260 3260 3260 3260 0
46 20250508 190500 274122448 3260 3260 3260 3260 0
47 20250508 190400 274122448 3260 3260 3260 3260 0
48 20250508 190300 274122448 3260 3260 3260 3260 0
49 20250508 190200 274122448 3260 3260 3260 3260 0
50 20250508 190100 274122448 3260 3260 3260 3260 0
51 20250508 190000 274122448 3260 3260 3260 3260 0
52 20250508 185900 274122448 3260 3260 3260 3260 0
53 20250508 185800 274122448 3260 3260 3260 3260 0
54 20250508 185700 274122448 3260 3260 3260 3260 0
55 20250508 185600 274122448 3260 3260 3260 3260 0
56 20250508 185500 274122448 3260 3260 3260 3260 0
57 20250508 185400 274122448 3260 3260 3260 3260 0
58 20250508 185300 274122448 3260 3260 3260 3260 0
59 20250508 185200 274122448 3260 3260 3260 3260 0
60 20250508 185100 274122448 3260 3260 3260 3260 0
61 20250508 185000 274122448 3260 3260 3260 3260 0
62 20250508 184900 274122448 3260 3260 3260 3260 1787
63 20250508 184800 274122448 3260 3260 3260 3260 0
64 20250508 184700 274122448 3260 3260 3260 3260 0
65 20250508 184600 274122448 3260 3260 3260 3260 0
66 20250508 184500 274122448 3260 3260 3260 3260 0
67 20250508 184400 274122448 3260 3260 3260 3260 0
68 20250508 184300 274122448 3260 3260 3260 3260 0
69 20250508 184200 274122448 3260 3260 3260 3260 0
70 20250508 184100 274122448 3260 3260 3260 3260 0
71 20250508 184000 274122448 3260 3260 3260 3260 0
72 20250508 183900 274122448 3260 3260 3260 3260 0
73 20250508 183800 274122448 3260 3260 3260 3260 0
74 20250508 183700 274122448 3260 3260 3260 3260 0
75 20250508 183600 274122448 3260 3260 3260 3260 0
76 20250508 183500 274122448 3260 3260 3260 3260 0
77 20250508 183400 274122448 3260 3260 3260 3260 0
78 20250508 183300 274122448 3260 3260 3260 3260 0
79 20250508 183200 274122448 3260 3260 3260 3260 0
80 20250508 183100 274122448 3260 3260 3260 3260 0
81 20250508 183000 274122448 3260 3260 3260 3260 0
82 20250508 182900 274122448 3260 3260 3260 3260 0
83 20250508 182800 274122448 3260 3260 3260 3260 0
84 20250508 182700 274122448 3260 3260 3260 3260 0
85 20250508 182600 274122448 3260 3260 3260 3260 0
86 20250508 182500 274122448 3260 3260 3260 3260 0
87 20250508 182400 274122448 3260 3260 3260 3260 0
88 20250508 182300 274122448 3260 3260 3260 3260 0
89 20250508 182200 274122448 3260 3260 3260 3260 0
90 20250508 182100 274122448 3260 3260 3260 3260 0
91 20250508 182000 274122448 3260 3260 3260 3260 0
92 20250508 181900 274122448 3260 3260 3260 3260 1787
93 20250508 181800 274122448 3260 3260 3260 3260 0
94 20250508 181700 274122448 3260 3260 3260 3260 0
95 20250508 181600 274122448 3260 3260 3260 3260 0
96 20250508 181500 274122448 3260 3260 3260 3260 0
97 20250508 181400 274122448 3260 3260 3260 3260 0
98 20250508 181300 274122448 3260 3260 3260 3260 0
99 20250508 181200 274122448 3260 3260 3260 3260 0
100 20250508 181100 274122448 3260 3260 3260 3260 0
101 20250508 181000 274122448 3260 3260 3260 3260 0
102 20250508 180900 274122448 3260 3260 3260 3260 0
103 20250508 180800 274122448 3260 3260 3260 3260 0
104 20250508 180700 274122448 3260 3260 3260 3260 0
105 20250508 180600 274122448 3260 3260 3260 3260 0
106 20250508 180500 274122448 3260 3260 3260 3260 0
107 20250508 180400 274122448 3260 3260 3260 3260 0
108 20250508 180300 274122448 3260 3260 3260 3260 0
109 20250508 180200 274122448 3260 3260 3260 3260 0
110 20250508 180100 274122448 3260 3260 3260 3260 0
111 20250508 180000 274122448 3260 3260 3260 3260 0
112 20250508 175900 274122448 3260 3260 3260 3260 0
113 20250508 175800 274122448 3260 3260 3260 3260 0
114 20250508 175700 274122448 3260 3260 3260 3260 0
115 20250508 175600 274122448 3260 3260 3260 3260 0
116 20250508 175500 274122448 3260 3260 3260 3260 0
117 20250508 175400 274122448 3260 3260 3260 3260 0
118 20250508 175300 274122448 3260 3260 3260 3260 0
119 20250508 175200 274122448 3260 3260 3260 3260 0
120 20250508 175100 274122448 3260 3260 3260 3260 0
121 20250508 175000 274122448 3260 3260 3260 3260 0
122 20250508 174900 274122448 3260 3260 3260 3260 1787
123 20250508 174800 274122448 3260 3260 3260 3260 0
124 20250508 174700 274122448 3260 3260 3260 3260 0
125 20250508 174600 274122448 3260 3260 3260 3260 0
126 20250508 174500 274122448 3260 3260 3260 3260 0
127 20250508 174400 274122448 3260 3260 3260 3260 0
128 20250508 174300 274122448 3260 3260 3260 3260 0
129 20250508 174200 274122448 3260 3260 3260 3260 0
130 20250508 174100 274122448 3260 3260 3260 3260 0
131 20250508 174000 274122448 3260 3260 3260 3260 0
132 20250508 173900 274122448 3260 3260 3260 3260 0
133 20250508 173800 274122448 3260 3260 3260 3260 0
134 20250508 173700 274122448 3260 3260 3260 3260 0
135 20250508 173600 274122448 3260 3260 3260 3260 0
136 20250508 173500 274122448 3260 3260 3260 3260 0
137 20250508 173400 274122448 3260 3260 3260 3260 0
138 20250508 173300 274122448 3260 3260 3260 3260 0
139 20250508 173200 274122448 3260 3260 3260 3260 0
140 20250508 173100 274122448 3260 3260 3260 3260 0
141 20250508 173000 274122448 3260 3260 3260 3260 0
142 20250508 172900 274122448 3260 3260 3260 3260 0
143 20250508 172800 274122448 3260 3260 3260 3260 0
144 20250508 172700 274122448 3260 3260 3260 3260 0
145 20250508 172600 274122448 3260 3260 3260 3260 0
146 20250508 172500 274122448 3260 3260 3260 3260 0
147 20250508 172400 274122448 3260 3260 3260 3260 0
148 20250508 172300 274122448 3260 3260 3260 3260 0
149 20250508 172200 274122448 3260 3260 3260 3260 0
150 20250508 172100 274122448 3260 3260 3260 3260 0
151 20250508 172000 274122448 3260 3260 3260 3260 0
152 20250508 171900 274122448 3260 3260 3260 3260 1787
153 20250508 171800 274122448 3260 3260 3260 3260 0
154 20250508 171700 274122448 3260 3260 3260 3260 0
155 20250508 171600 274122448 3260 3260 3260 3260 0
156 20250508 171500 274122448 3260 3260 3260 3260 0
157 20250508 171400 274122448 3260 3260 3260 3260 0
158 20250508 171300 274122448 3260 3260 3260 3260 0
159 20250508 171200 274122448 3260 3260 3260 3260 0
160 20250508 171100 274122448 3260 3260 3260 3260 0
161 20250508 171000 274122448 3260 3260 3260 3260 0
162 20250508 170900 274122448 3260 3260 3260 3260 0
163 20250508 170800 274122448 3260 3260 3260 3260 0
164 20250508 170700 274122448 3260 3260 3260 3260 0
165 20250508 170600 274122448 3260 3260 3260 3260 0
166 20250508 170500 274122448 3260 3260 3260 3260 0
167 20250508 170400 274122448 3260 3260 3260 3260 0
168 20250508 170300 274122448 3260 3260 3260 3260 0
169 20250508 170200 274122448 3260 3260 3260 3260 0
170 20250508 170100 274122448 3260 3260 3260 3260 0
171 20250508 170000 274122448 3260 3260 3260 3260 0
172 20250508 165900 274122448 3260 3260 3260 3260 0
173 20250508 165800 274122448 3260 3260 3260 3260 0
174 20250508 165700 274122448 3260 3260 3260 3260 0
175 20250508 165600 274122448 3260 3260 3260 3260 0
176 20250508 165500 274122448 3260 3260 3260 3260 0
177 20250508 165400 274122448 3260 3260 3260 3260 0
178 20250508 165300 274122448 3260 3260 3260 3260 0
179 20250508 165200 274122448 3260 3260 3260 3260 0
180 20250508 165100 274122448 3260 3260 3260 3260 0
181 20250508 165000 274122448 3260 3260 3260 3260 0
182 20250508 164900 274122448 3260 3260 3260 3260 1787
183 20250508 164800 274122448 3260 3260 3260 3260 0
184 20250508 164700 274122448 3260 3260 3260 3260 0
185 20250508 164600 274122448 3260 3260 3260 3260 0
186 20250508 164500 274122448 3260 3260 3260 3260 0
187 20250508 164400 274122448 3260 3260 3260 3260 0
188 20250508 164300 274122448 3260 3260 3260 3260 0
189 20250508 164200 274122448 3260 3260 3260 3260 0
190 20250508 164100 274122448 3260 3260 3260 3260 0
191 20250508 164000 274122448 3260 3260 3260 3260 0
192 20250508 163900 274122448 3260 3260 3260 3260 0
193 20250508 163800 274122448 3260 3260 3260 3260 0
194 20250508 163700 274122448 3260 3260 3260 3260 0
195 20250508 163600 274122448 3260 3260 3260 3260 0
196 20250508 163500 274122448 3260 3260 3260 3260 0
197 20250508 163400 274122448 3260 3260 3260 3260 0
198 20250508 163300 274122448 3260 3260 3260 3260 0
199 20250508 163200 274122448 3260 3260 3260 3260 0
200 20250508 163100 274122448 3260 3260 3260 3260 0
201 20250508 163000 274122448 3260 3260 3260 3260 0
202 20250508 162900 274122448 3260 3260 3260 3260 0
203 20250508 162800 274122448 3260 3260 3260 3260 0
204 20250508 162700 274122448 3260 3260 3260 3260 0
205 20250508 162600 274122448 3260 3260 3260 3260 0
206 20250508 162500 274122448 3260 3260 3260 3260 0
207 20250508 162400 274122448 3260 3260 3260 3260 0
208 20250508 162300 274122448 3260 3260 3260 3260 0
209 20250508 162200 274122448 3260 3260 3260 3260 0
210 20250508 162100 274122448 3260 3260 3260 3260 0
211 20250508 162000 274122448 3260 3260 3260 3260 0
212 20250508 161900 274122448 3260 3260 3260 3260 1787
213 20250508 161800 274122448 3260 3260 3260 3260 0
214 20250508 161700 274122448 3260 3260 3260 3260 0
215 20250508 161600 274122448 3260 3260 3260 3260 0
216 20250508 161500 274122448 3260 3260 3260 3260 0
217 20250508 161400 274122448 3260 3260 3260 3260 0
218 20250508 161300 274122448 3260 3260 3260 3260 0
219 20250508 161200 274122448 3260 3260 3260 3260 0
220 20250508 161100 274122448 3260 3260 3260 3260 0
221 20250508 161000 274122448 3260 3260 3260 3260 0
222 20250508 160900 274122448 3260 3260 3260 3260 0
223 20250508 160800 274122448 3260 3260 3260 3260 0
224 20250508 160700 274122448 3260 3260 3260 3260 0
225 20250508 160600 274122448 3260 3260 3260 3260 0
226 20250508 160500 274122448 3260 3260 3260 3260 0
227 20250508 160400 274122448 3260 3260 3260 3260 0
228 20250508 160300 274122448 3260 3260 3260 3260 0
229 20250508 160200 274122448 3260 3260 3260 3260 0
230 20250508 160100 274122448 3260 3260 3260 3260 0
231 20250508 160000 274122448 3260 3260 3260 3260 0
232 20250508 155900 274122448 3260 3260 3260 3260 0
233 20250508 155800 274122448 3260 3260 3260 3260 0
234 20250508 155700 274122448 3260 3260 3260 3260 0
235 20250508 155600 274122448 3260 3260 3260 3260 0
236 20250508 155500 274122448 3260 3260 3260 3260 0
237 20250508 155400 274122448 3260 3260 3260 3260 0
238 20250508 155300 274122448 3260 3260 3260 3260 0
239 20250508 155200 274122448 3260 3260 3260 3260 0
240 20250508 155100 274122448 3260 3260 3260 3260 0
241 20250508 155000 274122448 3260 3260 3260 3260 0
242 20250508 154900 274122448 3260 3260 3260 3260 1787
243 20250508 154800 274122448 3260 3260 3260 3260 0
244 20250508 154700 274122448 3260 3260 3260 3260 0
245 20250508 154600 274122448 3260 3260 3260 3260 0
246 20250508 154500 274122448 3260 3260 3260 3260 0
247 20250508 154400 274122448 3260 3260 3260 3260 0
248 20250508 154300 274122448 3260 3260 3260 3260 0
249 20250508 154200 274122448 3260 3260 3260 3260 0
250 20250508 154100 274122448 3260 3260 3260 3260 0
251 20250508 154000 274122448 3260 3260 3260 3260 0
252 20250508 153900 274122448 3260 3260 3260 3260 0
253 20250508 153800 274122448 3260 3260 3260 3260 0
254 20250508 153700 274122448 3260 3260 3260 3260 0
255 20250508 153600 274122448 3260 3260 3260 3260 0
256 20250508 153500 274122448 3260 3260 3260 3260 0
257 20250508 153400 274122448 3260 3260 3260 3260 0
258 20250508 153300 274122448 3260 3260 3260 3260 0
259 20250508 153200 274122448 3260 3260 3260 3260 0
260 20250508 153100 274122448 3260 3260 3260 3260 0
261 20250508 153000 274122448 3260 3260 3260 3260 1787
262 20250508 152900 268296828 3295 3295 3295 3295 0
263 20250508 152800 268296828 3295 3295 3295 3295 0
264 20250508 152700 268296828 3295 3295 3295 3295 0
265 20250508 152600 268296828 3295 3295 3295 3295 0
266 20250508 152500 268296828 3295 3295 3295 3295 0
267 20250508 152400 268296828 3295 3295 3295 3295 0
268 20250508 152300 268296828 3295 3295 3295 3295 0
269 20250508 152200 268296828 3295 3295 3295 3295 0
270 20250508 152100 268296828 3295 3295 3295 3295 0
271 20250508 152000 268296828 3295 3295 3295 3295 0
272 20250508 151900 268296828 3295 3295 3295 3290 85
273 20250508 151800 268016758 3290 3290 3290 3290 90
274 20250508 151700 267720658 3290 3290 3290 3290 200
275 20250508 151600 267062658 3290 3290 3290 3290 29
276 20250508 151500 266967248 3290 3290 3290 3290 19
277 20250508 151400 266904738 3290 3290 3290 3290 1
278 20250508 151300 266901448 3300 3280 3300 3260 3735
279 20250508 151200 254695788 3280 3280 3280 3280 0
280 20250508 151100 254695788 3280 3295 3295 3280 85
281 20250508 151000 254415748 3300 3300 3300 3300 0
282 20250508 150900 254415748 3300 3300 3300 3300 0
283 20250508 150800 254415748 3300 3290 3300 3290 69
284 20250508 150700 254188718 3295 3300 3300 3295 256
285 20250508 150600 253345183 3300 3300 3300 3295 172
286 20250508 150500 252777983 3295 3295 3295 3295 88
287 20250508 150400 252488023 3295 3295 3295 3295 342
288 20250508 150300 251361133 3300 3300 3300 3300 8
289 20250508 150200 251334733 3300 3300 3300 3300 0
290 20250508 150100 251334733 3300 3300 3300 3300 9
291 20250508 150000 251305033 3300 3300 3300 3300 1
292 20250508 145900 251301733 3300 3300 3300 3300 0
293 20250508 145800 251301733 3300 3300 3300 3300 8
294 20250508 145700 251275333 3300 3300 3300 3300 0
295 20250508 145600 251275333 3300 3300 3300 3300 59
296 20250508 145500 251080633 3300 3300 3300 3300 0
297 20250508 145400 251080633 3300 3300 3300 3300 2
298 20250508 145300 251074033 3295 3295 3295 3295 0
299 20250508 145200 251074033 3295 3295 3295 3295 50
300 20250508 145100 250909283 3300 3300 3300 3300 181
301 20250508 145000 250311983 3295 3295 3295 3295 477
302 20250508 144900 248740268 3295 3295 3295 3295 50
303 20250508 144800 248575518 3295 3295 3300 3260 1264
304 20250508 144700 244425958 3300 3300 3300 3300 0
305 20250508 144600 244425958 3300 3300 3300 3300 31
306 20250508 144500 244323658 3300 3295 3300 3295 587
307 20250508 144400 242388703 3300 3300 3300 3300 0
308 20250508 144300 242388703 3300 3300 3300 3300 1
309 20250508 144200 242385403 3300 3295 3300 3295 331
310 20250508 144100 241294753 3300 3300 3300 3300 106
311 20250508 144000 240944953 3300 3300 3300 3300 0
312 20250508 143900 240944953 3300 3300 3300 3300 0
313 20250508 143800 240944953 3300 3300 3300 3300 0
314 20250508 143700 240944953 3300 3300 3300 3300 0
315 20250508 143600 240944953 3300 3300 3300 3300 4
316 20250508 143500 240931753 3297 3297 3297 3297 0
317 20250508 143400 240931753 3297 3297 3297 3297 5
318 20250508 143300 240915268 3295 3295 3295 3295 0
319 20250508 143200 240915268 3295 3295 3295 3295 0
320 20250508 143100 240915268 3295 3300 3300 3295 18
321 20250508 143000 240855878 3295 3295 3295 3290 323
322 20250508 142900 239791743 3300 3300 3300 3300 0
323 20250508 142800 239791743 3300 3300 3300 3300 0
324 20250508 142700 239791743 3300 3300 3300 3300 0
325 20250508 142600 239791743 3300 3300 3300 3300 8
326 20250508 142500 239765343 3295 3295 3295 3295 50
327 20250508 142400 239600593 3295 3295 3295 3295 100
328 20250508 142300 239271093 3295 3295 3295 3295 0
329 20250508 142200 239271093 3295 3295 3295 3295 1012
330 20250508 142100 235936553 3300 3295 3300 3295 49
331 20250508 142000 235774858 3300 3300 3300 3300 41
332 20250508 141900 235639558 3300 3300 3300 3300 0
333 20250508 141800 235639558 3300 3300 3300 3300 8
334 20250508 141700 235613158 3300 3300 3300 3300 0
335 20250508 141600 235613158 3300 3297 3300 3297 51
336 20250508 141500 235444894 3300 3300 3300 3300 125
337 20250508 141400 235032394 3300 3300 3300 3300 0
338 20250508 141300 235032394 3300 3300 3300 3300 9
339 20250508 141200 235002694 3300 3300 3300 3300 25
340 20250508 141100 234920194 3300 3300 3300 3300 32
341 20250508 141000 234814594 3300 3300 3300 3300 84
342 20250508 140900 234537394 3300 3300 3300 3300 0
343 20250508 140800 234537394 3300 3300 3300 3300 8
344 20250508 140700 234510994 3300 3300 3300 3300 0
345 20250508 140600 234510994 3300 3300 3300 3300 22
346 20250508 140500 234438394 3300 3300 3300 3300 112
347 20250508 140400 234068794 3300 3300 3300 3300 0
348 20250508 140300 234068794 3300 3300 3300 3300 188
349 20250508 140200 233448394 3295 3295 3295 3295 14
350 20250508 140100 233402264 3300 3300 3300 3300 214
351 20250508 140000 232696064 3300 3300 3300 3300 4
352 20250508 135900 232682864 3300 3300 3300 3300 88
353 20250508 135800 232392464 3295 3295 3295 3295 2500
354 20250508 135700 224154964 3300 3300 3300 3300 0
355 20250508 135600 224154964 3300 3300 3300 3300 247
356 20250508 135500 223339864 3300 3300 3300 3300 549
357 20250508 135400 221528164 3300 3300 3300 3300 272
358 20250508 135300 220630564 3300 3300 3300 3300 0
359 20250508 135200 220630564 3300 3295 3300 3295 1006
360 20250508 135100 217313394 3295 3295 3295 3295 0
361 20250508 135000 217313394 3295 3290 3295 3285 2279
362 20250508 134900 209816254 3295 3295 3295 3295 22
363 20250508 134800 209743764 3295 3295 3295 3295 0
364 20250508 134700 209743764 3295 3295 3295 3295 0
365 20250508 134600 209743764 3295 3295 3295 3295 136
366 20250508 134500 209295644 3295 3295 3295 3295 209
367 20250508 134400 208606989 3295 3295 3295 3295 0
368 20250508 134300 208606989 3295 3295 3295 3295 404
369 20250508 134200 207275809 3295 3295 3295 3295 50
370 20250508 134100 207111059 3295 3295 3295 3295 277
371 20250508 134000 206198344 3295 3295 3295 3295 3
372 20250508 133900 206188459 3295 3295 3295 3295 247
373 20250508 133800 205374594 3295 3295 3295 3295 3
374 20250508 133700 205364709 3295 3295 3295 3295 0
375 20250508 133600 205364709 3295 3295 3295 3295 62
376 20250508 133500 205160419 3295 3295 3295 3295 0
377 20250508 133400 205160419 3295 3295 3295 3295 46
378 20250508 133300 205008849 3295 3295 3295 3295 0
379 20250508 133200 205008849 3295 3295 3295 3295 0
380 20250508 133100 205008849 3295 3290 3295 3290 629
381 20250508 133000 202939084 3290 3290 3290 3290 0
382 20250508 132900 202939084 3290 3290 3290 3290 0
383 20250508 132800 202939084 3290 3290 3290 3290 0
384 20250508 132700 202939084 3290 3290 3290 3290 4
385 20250508 132600 202925924 3290 3290 3290 3290 0
386 20250508 132500 202925924 3290 3290 3290 3290 1
387 20250508 132400 202922634 3290 3290 3290 3290 0
388 20250508 132300 202922634 3290 3290 3290 3290 0
389 20250508 132200 202922634 3290 3290 3290 3290 1
390 20250508 132100 202919344 3290 3290 3290 3290 30
391 20250508 132000 202820644 3290 3290 3290 3290 1
392 20250508 131900 202817354 3290 3295 3295 3290 110
393 20250508 131800 202455449 3290 3290 3290 3290 167
394 20250508 131700 201906019 3295 3295 3295 3295 0
395 20250508 131600 201906019 3295 3295 3295 3295 0
396 20250508 131500 201906019 3295 3295 3295 3295 449
397 20250508 131400 200426564 3300 3300 3300 3300 1
398 20250508 131300 200423264 3300 3300 3300 3300 0
399 20250508 131200 200423264 3300 3300 3300 3300 0
400 20250508 131100 200423264 3300 3300 3300 3300 180
401 20250508 131000 199829264 3295 3295 3295 3295 0
402 20250508 130900 199829264 3295 3295 3295 3295 0
403 20250508 130800 199829264 3295 3300 3300 3295 448
404 20250508 130700 198352669 3300 3297 3305 3297 3874
405 20250508 130600 185567368 3295 3295 3295 3295 0
406 20250508 130500 185567368 3295 3305 3305 3295 642
407 20250508 130400 183449418 3305 3305 3305 3305 11
408 20250508 130300 183413063 3305 3300 3305 3300 467
409 20250508 130200 181871253 3300 3300 3300 3300 0
410 20250508 130100 181871253 3300 3285 3300 3285 3035
411 20250508 130000 171881663 3285 3285 3285 3285 556
412 20250508 125900 170055203 3285 3290 3290 3285 878
413 20250508 125800 167170933 3290 3290 3290 3290 1
414 20250508 125700 167167643 3290 3285 3290 3285 21
415 20250508 125600 167098588 3285 3285 3285 3285 0
416 20250508 125500 167098588 3285 3285 3285 3285 79
417 20250508 125400 166839073 3285 3285 3285 3285 26
418 20250508 125300 166753663 3285 3285 3285 3285 0
419 20250508 125200 166753663 3285 3285 3285 3285 5
420 20250508 125100 166737238 3285 3285 3285 3285 0
421 20250508 125000 166737238 3285 3285 3285 3285 0
422 20250508 124900 166737238 3285 3285 3285 3285 121
423 20250508 124800 166339753 3285 3285 3285 3285 0
424 20250508 124700 166339753 3285 3285 3285 3285 889
425 20250508 124600 163419388 3285 3285 3290 3285 492
426 20250508 124500 161801698 3285 3285 3290 3285 172
427 20250508 124400 161236243 3285 3285 3285 3285 119
428 20250508 124300 160845328 3290 3285 3290 3285 126
429 20250508 124200 160431233 3285 3285 3285 3285 0
430 20250508 124100 160431233 3285 3285 3285 3285 90
431 20250508 124000 160135583 3285 3285 3285 3285 136
432 20250508 123900 159688823 3285 3285 3285 3285 0
433 20250508 123800 159688823 3285 3285 3285 3285 230
434 20250508 123700 158933273 3285 3285 3285 3285 0
435 20250508 123600 158933273 3285 3285 3285 3285 73
436 20250508 123500 158693468 3285 3285 3285 3285 127
437 20250508 123400 158276273 3280 3280 3280 3280 3
438 20250508 123300 158266433 3290 3285 3290 3285 64
439 20250508 123200 158056028 3285 3280 3285 3280 174
440 20250508 123100 157484938 3285 3285 3285 3285 158
441 20250508 123000 156965908 3285 3285 3285 3285 326
442 20250508 122900 155894998 3290 3290 3290 3290 0
443 20250508 122800 155894998 3290 3285 3290 3285 360
444 20250508 122700 154712303 3285 3285 3285 3285 159
445 20250508 122600 154189988 3290 3290 3290 3285 1710
446 20250508 122500 148569088 3290 3290 3290 3290 0
447 20250508 122400 148569088 3290 3275 3290 3275 5065
448 20250508 122300 131943183 3275 3275 3275 3275 113
449 20250508 122200 131573108 3275 3275 3275 3275 24
450 20250508 122100 131494508 3275 3275 3275 3275 116
451 20250508 122000 131114608 3275 3275 3275 3275 45
452 20250508 121900 130967233 3275 3275 3275 3275 44
453 20250508 121800 130823133 3275 3275 3275 3275 127
454 20250508 121700 130407208 3275 3275 3275 3275 0
455 20250508 121600 130407208 3275 3270 3275 3270 204
456 20250508 121500 129739308 3270 3270 3270 3270 0
457 20250508 121400 129739308 3270 3270 3270 3270 688
458 20250508 121300 127489548 3270 3270 3270 3270 114
459 20250508 121200 127116768 3270 3270 3270 3270 0
460 20250508 121100 127116768 3270 3270 3270 3270 8
461 20250508 121000 127090608 3270 3270 3270 3270 0
462 20250508 120900 127090608 3270 3270 3270 3270 0
463 20250508 120800 127090608 3270 3270 3270 3270 0
464 20250508 120700 127090608 3270 3270 3270 3270 100
465 20250508 120600 126763608 3270 3270 3270 3270 0
466 20250508 120500 126763608 3270 3270 3270 3270 0
467 20250508 120400 126763608 3270 3270 3270 3270 0
468 20250508 120300 126763608 3270 3270 3270 3270 0
469 20250508 120200 126763608 3270 3270 3270 3270 30
470 20250508 120100 126665508 3270 3270 3270 3270 0
471 20250508 120000 126665508 3270 3270 3270 3270 0
472 20250508 115900 126665508 3270 3270 3270 3270 6
473 20250508 115800 126645888 3270 3270 3270 3270 5
474 20250508 115700 126629538 3270 3270 3270 3270 25
475 20250508 115600 126547788 3270 3270 3270 3270 28
476 20250508 115500 126456228 3265 3265 3265 3265 1
477 20250508 115400 126452963 3265 3265 3265 3265 50
478 20250508 115300 126289713 3270 3270 3270 3270 150
479 20250508 115200 125799213 3275 3275 3275 3275 0
480 20250508 115100 125799213 3275 3275 3275 3275 0
481 20250508 115000 125799213 3275 3275 3275 3275 0
482 20250508 114900 125799213 3275 3275 3275 3275 0
483 20250508 114800 125799213 3275 3275 3275 3275 5
484 20250508 114700 125782838 3265 3265 3265 3265 0
485 20250508 114600 125782838 3265 3275 3275 3265 905
486 20250508 114500 122827948 3275 3270 3275 3270 10
487 20250508 114400 122795223 3275 3275 3275 3275 0
488 20250508 114300 122795223 3275 3275 3275 3275 0
489 20250508 114200 122795223 3275 3270 3275 3270 60
490 20250508 114100 122599003 3270 3275 3275 3270 249
491 20250508 114000 121784748 3275 3275 3275 3275 0
492 20250508 113900 121784748 3275 3275 3275 3275 1003
493 20250508 113800 118499923 3270 3270 3270 3270 0
494 20250508 113700 118499923 3270 3270 3270 3270 1
495 20250508 113600 118496653 3265 3265 3265 3265 0
496 20250508 113500 118496653 3265 3265 3265 3265 0
497 20250508 113400 118496653 3265 3265 3265 3265 0
498 20250508 113300 118496653 3265 3265 3265 3265 0
499 20250508 113200 118496653 3265 3265 3265 3265 0
500 20250508 113100 118496653 3265 3265 3265 3265 0
501 20250508 113000 118496653 3265 3265 3265 3265 852
502 20250508 112900 115714873 3275 3275 3275 3275 0
503 20250508 112800 115714873 3275 3275 3275 3275 0
504 20250508 112700 115714873 3275 3270 3275 3270 351
505 20250508 112600 114567068 3270 3270 3270 3270 0
506 20250508 112500 114567068 3270 3270 3270 3270 0
507 20250508 112400 114567068 3270 3270 3270 3270 300
508 20250508 112300 113586068 3270 3270 3270 3270 0
509 20250508 112200 113586068 3270 3270 3270 3270 0
510 20250508 112100 113586068 3270 3270 3270 3270 0
511 20250508 112000 113586068 3270 3270 3270 3270 0
512 20250508 111900 113586068 3270 3270 3270 3270 413
513 20250508 111800 112235558 3265 3265 3265 3265 853
514 20250508 111700 109450513 3265 3265 3265 3265 0
515 20250508 111600 109450513 3265 3275 3275 3265 306
516 20250508 111500 108451413 3275 3275 3275 3275 0
517 20250508 111400 108451413 3275 3275 3275 3275 28
518 20250508 111300 108359713 3265 3270 3270 3260 1432
519 20250508 111200 103684318 3280 3280 3280 3280 0
520 20250508 111100 103684318 3280 3280 3280 3280 0
521 20250508 111000 103684318 3280 3280 3280 3280 0
522 20250508 110900 103684318 3280 3280 3280 3280 0
523 20250508 110800 103684318 3280 3280 3280 3280 0
524 20250508 110700 103684318 3280 3280 3280 3280 0
525 20250508 110600 103684318 3280 3280 3280 3280 0
526 20250508 110500 103684318 3280 3280 3280 3280 3
527 20250508 110400 103674478 3280 3280 3280 3280 51
528 20250508 110300 103507198 3280 3275 3280 3275 190
529 20250508 110200 102884403 3275 3275 3275 3275 9
530 20250508 110100 102854928 3280 3280 3280 3280 0
531 20250508 110000 102854928 3280 3272 3280 3272 29
532 20250508 105900 102759816 3280 3280 3280 3280 0
533 20250508 105800 102759816 3280 3272 3280 3272 29
534 20250508 105700 102664712 3280 3270 3280 3270 780
535 20250508 105600 100113832 3280 3285 3285 3270 137
536 20250508 105500 99664722 3285 3280 3285 3280 401
537 20250508 105400 98349412 3280 3280 3280 3280 36
538 20250508 105300 98231332 3280 3280 3280 3280 236
539 20250508 105200 97457252 3280 3280 3280 3280 0
540 20250508 105100 97457252 3280 3280 3280 3280 0
541 20250508 105000 97457252 3280 3280 3280 3280 0
542 20250508 104900 97457252 3280 3280 3280 3280 3
543 20250508 104800 97447412 3280 3280 3280 3280 336
544 20250508 104700 96345332 3280 3280 3280 3280 0
545 20250508 104600 96345332 3280 3280 3280 3280 0
546 20250508 104500 96345332 3280 3280 3280 3280 5
547 20250508 104400 96328932 3280 3280 3280 3280 1
548 20250508 104300 96325652 3280 3280 3280 3280 229
549 20250508 104200 95574532 3280 3275 3280 3275 15
550 20250508 104100 95525382 3280 3280 3280 3280 0
551 20250508 104000 95525382 3280 3280 3280 3280 0
552 20250508 103900 95525382 3280 3280 3280 3280 0
553 20250508 103800 95525382 3280 3280 3280 3280 0
554 20250508 103700 95525382 3280 3265 3280 3265 507
555 20250508 103600 93869922 3265 3265 3265 3265 0
556 20250508 103500 93869922 3265 3275 3275 3265 851
557 20250508 103400 91084117 3275 3275 3275 3275 0
558 20250508 103300 91084117 3275 3275 3275 3275 0
559 20250508 103200 91084117 3275 3280 3280 3275 527
560 20250508 103100 89358107 3280 3280 3280 3280 0
561 20250508 103000 89358107 3280 3280 3280 3280 18
562 20250508 102900 89299067 3280 3280 3280 3280 275
563 20250508 102800 88397067 3280 3275 3280 3275 360
564 20250508 102700 87217887 3275 3275 3275 3275 327
565 20250508 102600 86146962 3275 3275 3275 3275 4
566 20250508 102500 86133862 3275 3270 3275 3270 1594
567 20250508 102400 80921097 3280 3280 3280 3280 1
568 20250508 102300 80917817 3275 3275 3275 3275 200
569 20250508 102200 80262817 3280 3280 3280 3280 0
570 20250508 102100 80262817 3280 3280 3280 3280 267
571 20250508 102000 79387057 3280 3275 3280 3275 252
572 20250508 101900 78561752 3275 3275 3275 3275 28
573 20250508 101800 78470052 3270 3270 3270 3270 1771
574 20250508 101700 72678882 3270 3270 3270 3270 407
575 20250508 101600 71347992 3270 3270 3270 3270 0
576 20250508 101500 71347992 3270 3270 3270 3270 1
577 20250508 101400 71344722 3270 3267 3270 3267 11
578 20250508 101300 71308755 3270 3270 3270 3270 0
579 20250508 101200 71308755 3270 3265 3270 3265 950
580 20250508 101100 68203325 3265 3265 3265 3265 36
581 20250508 101000 68085785 3265 3265 3265 3265 4
582 20250508 100900 68072725 3265 3265 3265 3265 1004
583 20250508 100800 64794665 3265 3265 3265 3265 0
584 20250508 100700 64794665 3265 3265 3265 3265 4
585 20250508 100600 64781605 3265 3265 3265 3265 28
586 20250508 100500 64690185 3260 3260 3260 3260 100
587 20250508 100400 64364185 3265 3265 3265 3265 0
588 20250508 100300 64364185 3265 3260 3265 3260 60
589 20250508 100200 64168580 3260 3265 3265 3260 44
590 20250508 100100 64025125 3265 3265 3265 3265 5
591 20250508 100000 64008800 3265 3265 3265 3265 595
592 20250508 095900 62066125 3265 3265 3265 3265 0
593 20250508 095800 62066125 3265 3255 3265 3255 30
594 20250508 095700 61968415 3255 3255 3260 3250 4608
595 20250508 095600 46960525 3245 3245 3245 3245 201
596 20250508 095500 46308280 3255 3255 3255 3255 0
597 20250508 095400 46308280 3255 3255 3255 3255 0
598 20250508 095300 46308280 3255 3255 3255 3255 37
599 20250508 095200 46187845 3255 3255 3255 3255 0
600 20250508 095100 46187845 3255 3255 3255 3250 128
601 20250508 095000 45771795 3255 3245 3255 3245 678
602 20250508 094900 43571405 3245 3245 3245 3245 1397
603 20250508 094800 39038140 3255 3255 3255 3255 0
604 20250508 094700 39038140 3255 3255 3255 3255 254
605 20250508 094600 38211370 3255 3255 3255 3255 28
606 20250508 094500 38120230 3255 3255 3255 3255 41
607 20250508 094400 37986775 3255 3255 3255 3255 0
608 20250508 094300 37986775 3255 3255 3255 3255 22
609 20250508 094200 37915165 3255 3255 3255 3255 17
610 20250508 094100 37859830 3250 3250 3250 3250 0
611 20250508 094000 37859830 3250 3250 3250 3250 1
612 20250508 093900 37856580 3255 3255 3255 3255 0
613 20250508 093800 37856580 3255 3255 3255 3255 0
614 20250508 093700 37856580 3255 3255 3255 3255 3
615 20250508 093600 37846815 3255 3255 3255 3255 4
616 20250508 093500 37833795 3255 3255 3255 3255 0
617 20250508 093400 37833795 3255 3250 3255 3250 47
618 20250508 093300 37681040 3255 3255 3255 3255 0
619 20250508 093200 37681040 3255 3255 3255 3255 3
620 20250508 093100 37671275 3255 3255 3255 3255 0
621 20250508 093000 37671275 3255 3255 3255 3255 0
622 20250508 092900 37671275 3255 3255 3255 3255 120
623 20250508 092800 37280675 3255 3255 3255 3255 0
624 20250508 092700 37280675 3255 3255 3255 3255 55
625 20250508 092600 37101650 3255 3255 3255 3255 0
626 20250508 092500 37101650 3255 3255 3255 3255 0
627 20250508 092400 37101650 3255 3250 3255 3250 80
628 20250508 092300 36841635 3250 3250 3250 3250 0
629 20250508 092200 36841635 3250 3250 3250 3250 21
630 20250508 092100 36773385 3250 3250 3250 3245 613
631 20250508 092000 34784045 3255 3255 3255 3255 50
632 20250508 091900 34621295 3255 3255 3255 3255 0
633 20250508 091800 34621295 3255 3255 3255 3255 0
634 20250508 091700 34621295 3255 3255 3255 3255 0
635 20250508 091600 34621295 3255 3240 3255 3240 125
636 20250508 091500 34215200 3255 3255 3260 3235 1053
637 20250508 091400 30797585 3260 3260 3260 3260 10
638 20250508 091300 30764985 3260 3260 3260 3260 18
639 20250508 091200 30706305 3255 3255 3255 3255 904
640 20250508 091100 27763785 3255 3255 3255 3255 100
641 20250508 091000 27438285 3260 3260 3260 3260 0
642 20250508 090900 27438285 3260 3260 3260 3260 1
643 20250508 090800 27435025 3260 3250 3260 3250 49
644 20250508 090700 27275735 3250 3260 3260 3250 825
645 20250508 090600 24594385 3250 3260 3260 3250 19
646 20250508 090500 24532455 3260 3255 3260 3255 208
647 20250508 090400 23854825 3255 3250 3255 3250 1447
648 20250508 090300 19147520 3250 3250 3250 3245 192
649 20250508 090200 18523525 3250 3255 3255 3205 4946
650 20250508 090100 2593500 3265 3265 3265 3265 18
651 20250508 090000 2534730 3270 3290 3290 3270 771