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

652
092730/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195000,2184410015,14380,14380,14380,14380,1984
20250508,194900,2184410015,14380,14380,14380,14380,0
20250508,194800,2184410015,14380,14380,14380,14380,0
20250508,194700,2184410015,14380,14380,14380,14380,0
20250508,194600,2184410015,14380,14380,14380,14380,0
20250508,194500,2184410015,14380,14380,14380,14380,0
20250508,194400,2184410015,14380,14380,14380,14380,0
20250508,194300,2184410015,14380,14380,14380,14380,0
20250508,194200,2184410015,14380,14380,14380,14380,0
20250508,194100,2184410015,14380,14380,14380,14380,0
20250508,194000,2184410015,14380,14380,14380,14380,0
20250508,193900,2184410015,14380,14380,14380,14380,0
20250508,193800,2184410015,14380,14380,14380,14380,0
20250508,193700,2184410015,14380,14380,14380,14380,0
20250508,193600,2184410015,14380,14380,14380,14380,0
20250508,193500,2184410015,14380,14380,14380,14380,0
20250508,193400,2184410015,14380,14380,14380,14380,0
20250508,193300,2184410015,14380,14380,14380,14380,0
20250508,193200,2184410015,14380,14380,14380,14380,0
20250508,193100,2184410015,14380,14380,14380,14380,0
20250508,193000,2184410015,14380,14380,14380,14380,0
20250508,192900,2184410015,14380,14380,14380,14380,0
20250508,192800,2184410015,14380,14380,14380,14380,0
20250508,192700,2184410015,14380,14380,14380,14380,0
20250508,192600,2184410015,14380,14380,14380,14380,0
20250508,192500,2184410015,14380,14380,14380,14380,0
20250508,192400,2184410015,14380,14380,14380,14380,0
20250508,192300,2184410015,14380,14380,14380,14380,0
20250508,192200,2184410015,14380,14380,14380,14380,0
20250508,192100,2184410015,14380,14380,14380,14380,0
20250508,192000,2184410015,14380,14380,14380,14380,1984
20250508,191900,2184410015,14380,14380,14380,14380,0
20250508,191800,2184410015,14380,14380,14380,14380,0
20250508,191700,2184410015,14380,14380,14380,14380,0
20250508,191600,2184410015,14380,14380,14380,14380,0
20250508,191500,2184410015,14380,14380,14380,14380,0
20250508,191400,2184410015,14380,14380,14380,14380,0
20250508,191300,2184410015,14380,14380,14380,14380,0
20250508,191200,2184410015,14380,14380,14380,14380,0
20250508,191100,2184410015,14380,14380,14380,14380,0
20250508,191000,2184410015,14380,14380,14380,14380,0
20250508,190900,2184410015,14380,14380,14380,14380,0
20250508,190800,2184410015,14380,14380,14380,14380,0
20250508,190700,2184410015,14380,14380,14380,14380,0
20250508,190600,2184410015,14380,14380,14380,14380,0
20250508,190500,2184410015,14380,14380,14380,14380,0
20250508,190400,2184410015,14380,14380,14380,14380,0
20250508,190300,2184410015,14380,14380,14380,14380,0
20250508,190200,2184410015,14380,14380,14380,14380,0
20250508,190100,2184410015,14380,14380,14380,14380,0
20250508,190000,2184410015,14380,14380,14380,14380,0
20250508,185900,2184410015,14380,14380,14380,14380,0
20250508,185800,2184410015,14380,14380,14380,14380,0
20250508,185700,2184410015,14380,14380,14380,14380,0
20250508,185600,2184410015,14380,14380,14380,14380,0
20250508,185500,2184410015,14380,14380,14380,14380,0
20250508,185400,2184410015,14380,14380,14380,14380,0
20250508,185300,2184410015,14380,14380,14380,14380,0
20250508,185200,2184410015,14380,14380,14380,14380,0
20250508,185100,2184410015,14380,14380,14380,14380,0
20250508,185000,2184410015,14380,14380,14380,14380,1984
20250508,184900,2184410015,14380,14380,14380,14380,0
20250508,184800,2184410015,14380,14380,14380,14380,0
20250508,184700,2184410015,14380,14380,14380,14380,0
20250508,184600,2184410015,14380,14380,14380,14380,0
20250508,184500,2184410015,14380,14380,14380,14380,0
20250508,184400,2184410015,14380,14380,14380,14380,0
20250508,184300,2184410015,14380,14380,14380,14380,0
20250508,184200,2184410015,14380,14380,14380,14380,0
20250508,184100,2184410015,14380,14380,14380,14380,0
20250508,184000,2184410015,14380,14380,14380,14380,0
20250508,183900,2184410015,14380,14380,14380,14380,0
20250508,183800,2184410015,14380,14380,14380,14380,0
20250508,183700,2184410015,14380,14380,14380,14380,0
20250508,183600,2184410015,14380,14380,14380,14380,0
20250508,183500,2184410015,14380,14380,14380,14380,0
20250508,183400,2184410015,14380,14380,14380,14380,0
20250508,183300,2184410015,14380,14380,14380,14380,0
20250508,183200,2184410015,14380,14380,14380,14380,0
20250508,183100,2184410015,14380,14380,14380,14380,0
20250508,183000,2184410015,14380,14380,14380,14380,0
20250508,182900,2184410015,14380,14380,14380,14380,0
20250508,182800,2184410015,14380,14380,14380,14380,0
20250508,182700,2184410015,14380,14380,14380,14380,0
20250508,182600,2184410015,14380,14380,14380,14380,0
20250508,182500,2184410015,14380,14380,14380,14380,0
20250508,182400,2184410015,14380,14380,14380,14380,0
20250508,182300,2184410015,14380,14380,14380,14380,0
20250508,182200,2184410015,14380,14380,14380,14380,0
20250508,182100,2184410015,14380,14380,14380,14380,0
20250508,182000,2184410015,14380,14380,14380,14380,1984
20250508,181900,2184410015,14380,14380,14380,14380,0
20250508,181800,2184410015,14380,14380,14380,14380,0
20250508,181700,2184410015,14380,14380,14380,14380,0
20250508,181600,2184410015,14380,14380,14380,14380,0
20250508,181500,2184410015,14380,14380,14380,14380,0
20250508,181400,2184410015,14380,14380,14380,14380,0
20250508,181300,2184410015,14380,14380,14380,14380,0
20250508,181200,2184410015,14380,14380,14380,14380,0
20250508,181100,2184410015,14380,14380,14380,14380,0
20250508,181000,2184410015,14380,14380,14380,14380,0
20250508,180900,2184410015,14380,14380,14380,14380,0
20250508,180800,2184410015,14380,14380,14380,14380,0
20250508,180700,2184410015,14380,14380,14380,14380,0
20250508,180600,2184410015,14380,14380,14380,14380,0
20250508,180500,2184410015,14380,14380,14380,14380,0
20250508,180400,2184410015,14380,14380,14380,14380,0
20250508,180300,2184410015,14380,14380,14380,14380,0
20250508,180200,2184410015,14380,14380,14380,14380,0
20250508,180100,2184410015,14380,14380,14380,14380,0
20250508,180000,2184410015,14380,14380,14380,14380,0
20250508,175900,2184410015,14380,14380,14380,14380,0
20250508,175800,2184410015,14380,14380,14380,14380,0
20250508,175700,2184410015,14380,14380,14380,14380,0
20250508,175600,2184410015,14380,14380,14380,14380,0
20250508,175500,2184410015,14380,14380,14380,14380,0
20250508,175400,2184410015,14380,14380,14380,14380,0
20250508,175300,2184410015,14380,14380,14380,14380,0
20250508,175200,2184410015,14380,14380,14380,14380,0
20250508,175100,2184410015,14380,14380,14380,14380,0
20250508,175000,2184410015,14380,14380,14380,14380,1984
20250508,174900,2184410015,14380,14380,14380,14380,0
20250508,174800,2184410015,14380,14380,14380,14380,0
20250508,174700,2184410015,14380,14380,14380,14380,0
20250508,174600,2184410015,14380,14380,14380,14380,0
20250508,174500,2184410015,14380,14380,14380,14380,0
20250508,174400,2184410015,14380,14380,14380,14380,0
20250508,174300,2184410015,14380,14380,14380,14380,0
20250508,174200,2184410015,14380,14380,14380,14380,0
20250508,174100,2184410015,14380,14380,14380,14380,0
20250508,174000,2184410015,14380,14380,14380,14380,0
20250508,173900,2184410015,14380,14380,14380,14380,0
20250508,173800,2184410015,14380,14380,14380,14380,0
20250508,173700,2184410015,14380,14380,14380,14380,0
20250508,173600,2184410015,14380,14380,14380,14380,0
20250508,173500,2184410015,14380,14380,14380,14380,0
20250508,173400,2184410015,14380,14380,14380,14380,0
20250508,173300,2184410015,14380,14380,14380,14380,0
20250508,173200,2184410015,14380,14380,14380,14380,0
20250508,173100,2184410015,14380,14380,14380,14380,0
20250508,173000,2184410015,14380,14380,14380,14380,0
20250508,172900,2184410015,14380,14380,14380,14380,0
20250508,172800,2184410015,14380,14380,14380,14380,0
20250508,172700,2184410015,14380,14380,14380,14380,0
20250508,172600,2184410015,14380,14380,14380,14380,0
20250508,172500,2184410015,14380,14380,14380,14380,0
20250508,172400,2184410015,14380,14380,14380,14380,0
20250508,172300,2184410015,14380,14380,14380,14380,0
20250508,172200,2184410015,14380,14380,14380,14380,0
20250508,172100,2184410015,14380,14380,14380,14380,0
20250508,172000,2184410015,14380,14380,14380,14380,1984
20250508,171900,2184410015,14380,14380,14380,14380,0
20250508,171800,2184410015,14380,14380,14380,14380,0
20250508,171700,2184410015,14380,14380,14380,14380,0
20250508,171600,2184410015,14380,14380,14380,14380,0
20250508,171500,2184410015,14380,14380,14380,14380,0
20250508,171400,2184410015,14380,14380,14380,14380,0
20250508,171300,2184410015,14380,14380,14380,14380,0
20250508,171200,2184410015,14380,14380,14380,14380,0
20250508,171100,2184410015,14380,14380,14380,14380,0
20250508,171000,2184410015,14380,14380,14380,14380,0
20250508,170900,2184410015,14380,14380,14380,14380,0
20250508,170800,2184410015,14380,14380,14380,14380,0
20250508,170700,2184410015,14380,14380,14380,14380,0
20250508,170600,2184410015,14380,14380,14380,14380,0
20250508,170500,2184410015,14380,14380,14380,14380,0
20250508,170400,2184410015,14380,14380,14380,14380,0
20250508,170300,2184410015,14380,14380,14380,14380,0
20250508,170200,2184410015,14380,14380,14380,14380,0
20250508,170100,2184410015,14380,14380,14380,14380,0
20250508,170000,2184410015,14380,14380,14380,14380,0
20250508,165900,2184410015,14380,14380,14380,14380,0
20250508,165800,2184410015,14380,14380,14380,14380,0
20250508,165700,2184410015,14380,14380,14380,14380,0
20250508,165600,2184410015,14380,14380,14380,14380,0
20250508,165500,2184410015,14380,14380,14380,14380,0
20250508,165400,2184410015,14380,14380,14380,14380,0
20250508,165300,2184410015,14380,14380,14380,14380,0
20250508,165200,2184410015,14380,14380,14380,14380,0
20250508,165100,2184410015,14380,14380,14380,14380,0
20250508,165000,2184410015,14380,14380,14380,14380,1984
20250508,164900,2184410015,14380,14380,14380,14380,0
20250508,164800,2184410015,14380,14380,14380,14380,0
20250508,164700,2184410015,14380,14380,14380,14380,0
20250508,164600,2184410015,14380,14380,14380,14380,0
20250508,164500,2184410015,14380,14380,14380,14380,0
20250508,164400,2184410015,14380,14380,14380,14380,0
20250508,164300,2184410015,14380,14380,14380,14380,0
20250508,164200,2184410015,14380,14380,14380,14380,0
20250508,164100,2184410015,14380,14380,14380,14380,0
20250508,164000,2184410015,14380,14380,14380,14380,0
20250508,163900,2184410015,14380,14380,14380,14380,0
20250508,163800,2184410015,14380,14380,14380,14380,0
20250508,163700,2184410015,14380,14380,14380,14380,0
20250508,163600,2184410015,14380,14380,14380,14380,0
20250508,163500,2184410015,14380,14380,14380,14380,0
20250508,163400,2184410015,14380,14380,14380,14380,0
20250508,163300,2184410015,14380,14380,14380,14380,0
20250508,163200,2184410015,14380,14380,14380,14380,0
20250508,163100,2184410015,14380,14380,14380,14380,0
20250508,163000,2184410015,14380,14380,14380,14380,0
20250508,162900,2184410015,14380,14380,14380,14380,0
20250508,162800,2184410015,14380,14380,14380,14380,0
20250508,162700,2184410015,14380,14380,14380,14380,0
20250508,162600,2184410015,14380,14380,14380,14380,0
20250508,162500,2184410015,14380,14380,14380,14380,0
20250508,162400,2184410015,14380,14380,14380,14380,0
20250508,162300,2184410015,14380,14380,14380,14380,0
20250508,162200,2184410015,14380,14380,14380,14380,0
20250508,162100,2184410015,14380,14380,14380,14380,0
20250508,162000,2184410015,14380,14380,14380,14380,1984
20250508,161900,2184410015,14380,14380,14380,14380,0
20250508,161800,2184410015,14380,14380,14380,14380,0
20250508,161700,2184410015,14380,14380,14380,14380,0
20250508,161600,2184410015,14380,14380,14380,14380,0
20250508,161500,2184410015,14380,14380,14380,14380,0
20250508,161400,2184410015,14380,14380,14380,14380,0
20250508,161300,2184410015,14380,14380,14380,14380,0
20250508,161200,2184410015,14380,14380,14380,14380,0
20250508,161100,2184410015,14380,14380,14380,14380,0
20250508,161000,2184410015,14380,14380,14380,14380,0
20250508,160900,2184410015,14380,14380,14380,14380,0
20250508,160800,2184410015,14380,14380,14380,14380,0
20250508,160700,2184410015,14380,14380,14380,14380,0
20250508,160600,2184410015,14380,14380,14380,14380,0
20250508,160500,2184410015,14380,14380,14380,14380,0
20250508,160400,2184410015,14380,14380,14380,14380,0
20250508,160300,2184410015,14380,14380,14380,14380,0
20250508,160200,2184410015,14380,14380,14380,14380,0
20250508,160100,2184410015,14380,14380,14380,14380,0
20250508,160000,2184410015,14380,14380,14380,14380,0
20250508,155900,2184410015,14380,14380,14380,14380,0
20250508,155800,2184410015,14380,14380,14380,14380,0
20250508,155700,2184410015,14380,14380,14380,14380,0
20250508,155600,2184410015,14380,14380,14380,14380,0
20250508,155500,2184410015,14380,14380,14380,14380,0
20250508,155400,2184410015,14380,14380,14380,14380,0
20250508,155300,2184410015,14380,14380,14380,14380,0
20250508,155200,2184410015,14380,14380,14380,14380,0
20250508,155100,2184410015,14380,14380,14380,14380,0
20250508,155000,2184410015,14380,14380,14380,14380,1984
20250508,154900,2184410015,14380,14380,14380,14380,0
20250508,154800,2184410015,14380,14380,14380,14380,0
20250508,154700,2184410015,14380,14380,14380,14380,0
20250508,154600,2184410015,14380,14380,14380,14380,0
20250508,154500,2184410015,14380,14380,14380,14380,0
20250508,154400,2184410015,14380,14380,14380,14380,0
20250508,154300,2184410015,14380,14380,14380,14380,0
20250508,154200,2184410015,14380,14380,14380,14380,0
20250508,154100,2184410015,14380,14380,14380,14380,0
20250508,154000,2184410015,14380,14380,14380,14380,0
20250508,153900,2184410015,14380,14380,14380,14380,0
20250508,153800,2184410015,14380,14380,14380,14380,0
20250508,153700,2184410015,14380,14380,14380,14380,0
20250508,153600,2184410015,14380,14380,14380,14380,0
20250508,153500,2184410015,14380,14380,14380,14380,0
20250508,153400,2184410015,14380,14380,14380,14380,0
20250508,153300,2184410015,14380,14380,14380,14380,0
20250508,153200,2184410015,14380,14380,14380,14380,0
20250508,153100,2184410015,14380,14380,14380,14380,0
20250508,153000,2184410015,14380,14380,14380,14380,1984
20250508,152900,2155880095,14350,14350,14350,14350,0
20250508,152800,2155880095,14350,14350,14350,14350,0
20250508,152700,2155880095,14350,14350,14350,14350,0
20250508,152600,2155880095,14350,14350,14350,14350,0
20250508,152500,2155880095,14350,14350,14350,14350,0
20250508,152400,2155880095,14350,14350,14350,14350,0
20250508,152300,2155880095,14350,14350,14350,14350,0
20250508,152200,2155880095,14350,14350,14350,14350,0
20250508,152100,2155880095,14350,14350,14350,14350,0
20250508,152000,2155880095,14350,14350,14350,14350,0
20250508,151900,2155880095,14350,14360,14360,14350,369
20250508,151800,2150581295,14360,14360,14360,14350,241
20250508,151700,2147122535,14350,14360,14360,14350,195
20250508,151600,2144323335,14360,14360,14360,14360,45
20250508,151500,2143677135,14360,14360,14360,14350,27
20250508,151400,2143289495,14360,14340,14360,14340,199
20250508,151300,2140435695,14330,14340,14340,14330,140
20250508,151200,2138428295,14350,14360,14360,14340,90
20250508,151100,2137136565,14360,14350,14360,14350,333
20250508,151000,2132354715,14360,14360,14370,14360,108
20250508,150900,2130803705,14360,14340,14370,14330,631
20250508,150800,2121757915,14340,14360,14370,14340,416
20250508,150700,2115789775,14360,14360,14370,14360,92
20250508,150600,2114468475,14360,14350,14370,14350,22
20250508,150500,2114152385,14350,14370,14370,14350,283
20250508,150400,2110090115,14370,14350,14370,14350,349
20250508,150300,2105081915,14350,14350,14350,14350,44
20250508,150200,2104450515,14350,14350,14350,14350,46
20250508,150100,2103790415,14350,14350,14350,14350,34
20250508,150000,2103302515,14350,14340,14350,14340,228
20250508,145900,2100030985,14340,14350,14350,14340,295
20250508,145800,2095799025,14350,14350,14350,14350,47
20250508,145700,2095124575,14360,14350,14360,14350,131
20250508,145600,2093244405,14360,14360,14360,14350,554
20250508,145500,2085290035,14360,14370,14370,14350,225
20250508,145400,2082057790,14370,14370,14370,14370,41
20250508,145300,2081468620,14370,14360,14370,14360,991
20250508,145200,2067233925,14370,14350,14370,14350,219
20250508,145100,2064090255,14350,14350,14350,14340,127
20250508,145000,2062268825,14340,14350,14350,14340,40
20250508,144900,2061694925,14340,14350,14350,14340,48
20250508,144800,2061006295,14350,14350,14350,14340,240
20250508,144700,2057564195,14350,14340,14350,14340,144
20250508,144600,2055498885,14350,14350,14350,14340,64
20250508,144500,2054580755,14350,14360,14360,14350,173
20250508,144400,2052097055,14370,14360,14370,14360,75
20250508,144300,2051020005,14350,14360,14370,14350,52
20250508,144200,2050273405,14360,14370,14370,14360,205
20250508,144100,2047329445,14370,14370,14370,14360,130
20250508,144000,2045461755,14370,14370,14370,14370,28
20250508,143900,2045059395,14370,14360,14370,14350,789
20250508,143800,2033722375,14360,14370,14370,14350,96
20250508,143700,2032344115,14370,14360,14370,14360,87
20250508,143600,2031094025,14360,14360,14360,14360,10
20250508,143500,2030950425,14360,14370,14370,14360,48
20250508,143400,2030261005,14370,14370,14370,14360,153
20250508,143300,2028062495,14370,14360,14370,14360,60
20250508,143200,2027200665,14360,14370,14370,14350,75
20250508,143100,2026123615,14370,14380,14380,14340,401
20250508,143000,2020364805,14380,14370,14380,14360,126
20250508,142900,2018553985,14370,14370,14370,14360,109
20250508,142800,2016987665,14380,14370,14380,14370,49
20250508,142700,2016283365,14360,14370,14370,14360,84
20250508,142600,2015076465,14370,14360,14370,14360,414
20250508,142500,2009131235,14360,14360,14360,14350,93
20250508,142400,2007796035,14360,14360,14370,14360,255
20250508,142300,2004134085,14370,14370,14370,14360,23
20250508,142200,2003803675,14370,14370,14370,14360,47
20250508,142100,2003128455,14370,14370,14380,14370,41
20250508,142000,2002539135,14350,14380,14380,14350,32
20250508,141900,2002079065,14350,14370,14370,14350,319
20250508,141800,1997499895,14360,14370,14370,14360,369
20250508,141700,1992200645,14370,14370,14380,14370,97
20250508,141600,1990806735,14370,14370,14370,14360,47
20250508,141500,1990131445,14370,14380,14380,14370,140
20250508,141400,1988119545,14370,14390,14390,14370,192
20250508,141300,1985359695,14390,14380,14390,14380,190
20250508,141200,1982627435,14380,14370,14380,14370,109
20250508,141100,1981060625,14370,14390,14390,14360,182
20250508,141000,1978446135,14390,14380,14390,14380,24
20250508,140900,1978100925,14390,14380,14390,14370,216
20250508,140800,1974993085,14360,14370,14370,14360,72
20250508,140700,1973958865,14370,14370,14370,14360,45
20250508,140600,1973312315,14370,14320,14370,14320,1511
20250508,140500,1951674055,14310,14330,14340,14310,415
20250508,140400,1945730455,14340,14380,14380,14340,164
20250508,140300,1943376305,14370,14380,14380,14370,573
20250508,140200,1935137245,14380,14380,14380,14370,297
20250508,140100,1930866535,14380,14380,14380,14370,63
20250508,140000,1929960765,14380,14370,14380,14370,120
20250508,135900,1928236265,14380,14380,14380,14380,64
20250508,135800,1927315945,14380,14380,14380,14370,207
20250508,135700,1924339535,14390,14390,14390,14380,54
20250508,135600,1923562525,14380,14390,14390,14380,51
20250508,135500,1922829035,14380,14390,14390,14380,43
20250508,135400,1922210365,14380,14390,14390,14380,54
20250508,135300,1921433475,14390,14380,14390,14370,59
20250508,135200,1920584845,14380,14380,14380,14380,174
20250508,135100,1918082725,14390,14390,14390,14380,77
20250508,135000,1916974975,14380,14380,14380,14370,71
20250508,134900,1915954195,14370,14380,14380,14370,27
20250508,134800,1915566035,14370,14370,14380,14370,58
20250508,134700,1914732115,14360,14360,14360,14360,46
20250508,134600,1914071555,14360,14360,14360,14360,41
20250508,134500,1913482795,14360,14360,14360,14350,205
20250508,134400,1910539005,14360,14390,14390,14350,556
20250508,134300,1902553595,14380,14390,14390,14380,395
20250508,134200,1896870545,14390,14380,14390,14380,33
20250508,134100,1896395775,14390,14390,14390,14390,61
20250508,134000,1895517985,14380,14390,14390,14380,59
20250508,133900,1894669145,14380,14380,14390,14380,113
20250508,133800,1893043955,14380,14380,14380,14380,120
20250508,133700,1891318355,14370,14380,14380,14370,40
20250508,133600,1890743425,14370,14370,14380,14370,373
20250508,133500,1885380065,14380,14380,14380,14370,40
20250508,133400,1884804965,14380,14370,14380,14370,56
20250508,133300,1883999875,14380,14380,14380,14370,75
20250508,133200,1882921385,14370,14380,14380,14370,120
20250508,133100,1881195885,14380,14380,14380,14380,54
20250508,133000,1880419365,14370,14380,14380,14370,36
20250508,132900,1879901955,14380,14390,14390,14370,212
20250508,132800,1876852795,14380,14390,14390,14380,59
20250508,132700,1876003885,14390,14380,14390,14380,27
20250508,132600,1875615525,14390,14380,14390,14380,169
20250508,132500,1873184935,14390,14380,14390,14380,93
20250508,132400,1871847425,14370,14380,14380,14370,315
20250508,132300,1867317735,14370,14390,14390,14370,52
20250508,132200,1866570085,14390,14380,14390,14380,110
20250508,132100,1864987885,14380,14400,14400,14380,57
20250508,132000,1864167415,14400,14390,14400,14390,67
20250508,131900,1863202985,14400,14390,14400,14390,47
20250508,131800,1862526305,14400,14400,14400,14400,53
20250508,131700,1861763105,14390,14400,14400,14390,284
20250508,131600,1857675695,14390,14400,14400,14390,92
20250508,131500,1856351165,14400,14400,14400,14400,84
20250508,131400,1855141565,14400,14400,14400,14390,78
20250508,131300,1854018470,14400,14400,14400,14390,49
20250508,131200,1853313040,14400,14400,14400,14390,61
20250508,131100,1852434740,14400,14400,14400,14390,15
20250508,131000,1852218760,14400,14380,14400,14380,41
20250508,130900,1851628870,14390,14390,14400,14390,66
20250508,130800,1850678760,14400,14400,14400,14400,93
20250508,130700,1849339560,14400,14390,14400,14380,161
20250508,130600,1847023070,14380,14390,14390,14380,44
20250508,130500,1846390090,14380,14390,14390,14380,38
20250508,130400,1845843370,14350,14350,14360,14350,947
20250508,130300,1832246470,14340,14340,14340,14340,137
20250508,130200,1830281890,14350,14350,14350,14350,35
20250508,130100,1829779640,14350,14340,14350,14330,57
20250508,130000,1828962700,14350,14340,14360,14340,119
20250508,125900,1827254440,14340,14350,14350,14340,39
20250508,125800,1826694980,14350,14360,14360,14350,56
20250508,125700,1825891180,14350,14360,14360,14350,131
20250508,125600,1824011130,14350,14350,14350,14350,27
20250508,125500,1823623680,14360,14360,14360,14350,32
20250508,125400,1823164170,14360,14400,14400,14360,741
20250508,125300,1812515760,14390,14390,14400,14390,49
20250508,125200,1811810330,14380,14390,14390,14380,41
20250508,125100,1811220510,14390,14400,14400,14390,34
20250508,125000,1810730970,14390,14380,14390,14380,28
20250508,124900,1810328070,14390,14390,14390,14380,208
20250508,124800,1807336310,14390,14380,14390,14370,146
20250508,124700,1805235810,14380,14380,14380,14340,344
20250508,124600,1800295750,14350,14390,14390,14350,286
20250508,124500,1796185340,14400,14390,14400,14390,26
20250508,124400,1795811130,14390,14370,14400,14370,57
20250508,124300,1794990950,14400,14380,14400,14380,53
20250508,124200,1794228510,14390,14370,14400,14370,168
20250508,124100,1791811170,14360,14390,14400,14360,226
20250508,124000,1788560290,14400,14390,14400,14390,72
20250508,123900,1787523590,14400,14390,14400,14380,105
20250508,123800,1786012790,14380,14390,14390,14380,195
20250508,123700,1783208340,14380,14360,14390,14360,731
20250508,123600,1772697120,14370,14360,14370,14360,40
20250508,123500,1772122350,14360,14360,14360,14350,127
20250508,123400,1770299050,14360,14360,14360,14360,37
20250508,123300,1769767730,14360,14340,14360,14340,47
20250508,123200,1769093400,14340,14340,14340,14340,24
20250508,123100,1768749240,14350,14330,14350,14330,45
20250508,123000,1768103890,14340,14360,14360,14340,31
20250508,122900,1767658930,14360,14350,14370,14310,1099
20250508,122800,1751909040,14360,14360,14380,14360,174
20250508,122700,1749410300,14360,14360,14380,14360,53
20250508,122600,1748648610,14370,14380,14380,14360,90
20250508,122500,1747354650,14370,14360,14380,14360,51
20250508,122400,1746621860,14380,14370,14380,14360,102
20250508,122300,1745155520,14370,14380,14380,14370,33
20250508,122200,1744681000,14370,14370,14380,14370,49
20250508,122100,1743976690,14370,14380,14380,14360,42
20250508,122000,1743373100,14380,14370,14380,14370,51
20250508,121900,1742639860,14370,14370,14370,14360,17
20250508,121800,1742395670,14370,14350,14370,14350,89
20250508,121700,1741117690,14360,14360,14360,14350,109
20250508,121600,1739552760,14360,14360,14360,14350,2603
20250508,121500,1702199170,14350,14360,14365,14350,642
20250508,121400,1692980955,14365,14370,14370,14360,199
20250508,121300,1690122460,14370,14385,14385,14370,111
20250508,121200,1688526195,14385,14380,14385,14380,36
20250508,121100,1688008455,14380,14385,14385,14380,587
20250508,121000,1679567140,14380,14380,14385,14380,59
20250508,120900,1678718550,14385,14380,14385,14380,88
20250508,120800,1677452955,14385,14385,14385,14380,125
20250508,120700,1675655145,14385,14385,14385,14380,129
20250508,120600,1673799500,14390,14400,14405,14390,154
20250508,120500,1671582015,14405,14410,14420,14405,63
20250508,120400,1670674220,14420,14420,14420,14410,74
20250508,120300,1669607310,14430,14430,14430,14420,314
20250508,120200,1665076510,14430,14430,14430,14430,56
20250508,120100,1664268430,14430,14430,14440,14420,94
20250508,120000,1662911920,14430,14430,14440,14430,56
20250508,115900,1662103780,14430,14430,14430,14430,45
20250508,115800,1661454430,14430,14420,14430,14420,267
20250508,115700,1657602370,14420,14410,14430,14410,53
20250508,115600,1656837910,14400,14430,14430,14400,246
20250508,115500,1653294570,14420,14420,14430,14400,289
20250508,115400,1649131320,14430,14420,14440,14420,57
20250508,115300,1648308660,14430,14440,14440,14430,49
20250508,115200,1647601460,14440,14420,14440,14410,155
20250508,115100,1645366100,14430,14450,14450,14430,558
20250508,115000,1637312070,14450,14440,14450,14440,159
20250508,114900,1635015390,14440,14430,14440,14420,262
20250508,114800,1631234560,14430,14420,14430,14420,103
20250508,114700,1629748820,14420,14430,14430,14410,403
20250508,114600,1623937700,14430,14410,14430,14410,685
20250508,114500,1614059610,14410,14380,14420,14380,2070
20250508,114400,1584239340,14390,14380,14390,14380,134
20250508,114300,1582311360,14390,14380,14390,14380,195
20250508,114200,1579507010,14380,14380,14390,14370,216
20250508,114100,1576401110,14380,14380,14380,14380,138
20250508,114000,1574416670,14370,14360,14380,14340,398
20250508,113900,1568698280,14330,14350,14355,14330,172
20250508,113800,1566232915,14350,14340,14360,14340,275
20250508,113700,1562287235,14350,14360,14360,14340,264
20250508,113600,1558499145,14350,14360,14370,14350,70
20250508,113500,1557494075,14350,14350,14370,14350,1278
20250508,113400,1539140495,14340,14300,14340,14300,1047
20250508,113300,1524154255,14280,14300,14300,14280,274
20250508,113200,1520238765,14300,14290,14300,14280,64
20250508,113100,1519324345,14290,14290,14300,14280,72
20250508,113000,1518295565,14290,14290,14300,14290,130
20250508,112900,1516437765,14290,14290,14300,14290,46
20250508,112800,1515780385,14290,14280,14300,14270,287
20250508,112700,1511677095,14290,14290,14290,14270,75
20250508,112600,1510606115,14250,14270,14280,14250,230
20250508,112500,1507325575,14270,14280,14280,14270,910
20250508,112400,1494339605,14280,14290,14320,14260,410
20250508,112300,1488490335,14330,14290,14330,14270,370
20250508,112200,1483199145,14290,14290,14310,14290,121
20250508,112100,1481469595,14300,14300,14300,14290,162
20250508,112000,1479153745,14290,14300,14300,14270,305
20250508,111900,1474796555,14310,14310,14320,14300,108
20250508,111800,1473251285,14310,14320,14320,14300,428
20250508,111700,1467128235,14320,14315,14320,14310,415
20250508,111600,1461189170,14315,14310,14340,14310,114
20250508,111500,1459555840,14320,14310,14320,14300,267
20250508,111400,1455734770,14320,14310,14320,14310,70
20250508,111300,1454732580,14310,14340,14340,14310,216
20250508,111200,1451640380,14370,14370,14370,14340,323
20250508,111100,1447004720,14360,14360,14370,14360,81
20250508,111000,1445841310,14360,14360,14370,14350,97
20250508,110900,1444448330,14350,14350,14380,14350,631
20250508,110800,1435384120,14350,14340,14360,14310,805
20250508,110700,1423831710,14340,14350,14360,14340,139
20250508,110600,1421836920,14360,14350,14360,14350,161
20250508,110500,1419526290,14360,14340,14370,14340,169
20250508,110400,1417098520,14350,14360,14360,14340,70
20250508,110300,1416093950,14360,14370,14370,14360,242
20250508,110200,1412617400,14380,14370,14380,14370,166
20250508,110100,1410231950,14350,14370,14370,14350,196
20250508,110000,1407415460,14340,14370,14370,14310,153
20250508,105900,1405221750,14380,14380,14380,14370,105
20250508,105800,1403712240,14390,14360,14390,14360,167
20250508,105700,1401310120,14360,14360,14360,14350,109
20250508,105600,1399744890,14380,14370,14380,14340,1060
20250508,105500,1384541410,14370,14350,14390,14350,402
20250508,105400,1378763050,14350,14320,14350,14320,100
20250508,105300,1377329980,14320,14300,14330,14200,1107
20250508,105200,1361499160,14300,14315,14330,14300,1147
20250508,105100,1345090680,14310,14390,14405,14310,6482
20250508,105000,1252035460,14420,14420,14430,14390,395
20250508,104900,1246345595,14420,14440,14460,14420,1290
20250508,104800,1227706385,14440,14450,14450,14420,564
20250508,104700,1219568425,14450,14450,14450,14400,330
20250508,104600,1214804005,14470,14460,14470,14430,1651
20250508,104500,1190942955,14460,14440,14480,14370,1206
20250508,104400,1173513905,14440,14310,14460,14310,11136
20250508,104300,1013483125,14300,14260,14310,14260,7838
20250508,104200,901429075,14250,14240,14270,14240,1242
20250508,104100,883728265,14240,14230,14240,14230,1039
20250508,104000,868943175,14230,14230,14230,14230,988
20250508,103900,854883935,14220,14220,14220,14210,141
20250508,103800,852878925,14210,14220,14220,14210,234
20250508,103700,849551715,14220,14220,14225,14215,81
20250508,103600,848399895,14230,14240,14240,14220,235
20250508,103500,845054930,14250,14220,14250,14220,1347
20250508,103400,825893780,14240,14220,14240,14220,1194
20250508,103300,808911550,14220,14220,14220,14200,243
20250508,103200,805457860,14200,14220,14220,14200,93
20250508,103100,804136910,14210,14220,14230,14210,1234
20250508,103000,786589830,14190,14210,14230,14190,2773
20250508,102900,747194470,14210,14200,14210,14200,36
20250508,102800,746683010,14200,14190,14200,14190,606
20250508,102700,738079970,14190,14200,14200,14180,477
20250508,102600,731312080,14200,14200,14200,14200,42
20250508,102500,730715680,14200,14200,14200,14190,192
20250508,102400,727989600,14200,14190,14200,14180,100
20250508,102300,726570550,14190,14180,14190,14180,150
20250508,102200,724442550,14180,14180,14190,14140,369
20250508,102100,719223790,14170,14145,14180,14140,624
20250508,102000,710395790,14145,14150,14150,14145,407
20250508,101900,704638770,14160,14165,14165,14150,33
20250508,101800,704171510,14150,14170,14170,14150,196
20250508,101700,701395090,14180,14180,14190,14180,111
20250508,101600,699820880,14200,14190,14220,14190,3375
20250508,101500,651887780,14200,14200,14220,14200,1086
20250508,101400,636463670,14190,14170,14200,14170,697
20250508,101300,626574950,14170,14180,14180,14170,278
20250508,101200,622632920,14180,14170,14180,14170,720
20250508,101100,612426510,14180,14190,14190,14170,165
20250508,101000,610085690,14190,14150,14200,14100,4093
20250508,100900,552069830,14100,14170,14170,14100,255
20250508,100800,548468130,14170,14160,14170,14150,142
20250508,100700,546457570,14160,14160,14160,14150,1079
20250508,100600,531181285,14160,14110,14160,14110,732
20250508,100500,520830175,14110,14140,14140,14110,124
20250508,100400,519076935,14100,14110,14180,14100,1024
20250508,100300,504590885,14050,14040,14150,14040,4005
20250508,100200,448218145,14040,14020,14040,14020,1364
20250508,100100,429083125,14020,14030,14040,14010,252
20250508,100000,425547485,14030,14030,14040,14030,971
20250508,095900,411923805,14030,13980,14030,13980,7133
20250508,095800,312057750,14000,13980,14000,13970,1223
20250508,095700,294949160,13970,13980,13990,13950,190
20250508,095600,292292770,13980,13920,13980,13920,2581
20250508,095500,256278030,13920,13910,13930,13910,1259
20250508,095400,238754660,13910,13910,13910,13900,48
20250508,095300,238087250,13900,13900,13910,13900,438
20250508,095200,231995520,13900,13890,13900,13890,44
20250508,095100,231384230,13890,13900,13900,13890,48
20250508,095000,230717340,13890,13900,13900,13890,103
20250508,094900,229285810,13900,13890,13900,13890,121
20250508,094800,227605020,13890,13890,13890,13890,74
20250508,094700,226577160,13890,13900,13900,13890,82
20250508,094600,225438120,13900,13890,13910,13890,1776
20250508,094500,200748200,13890,13900,13900,13870,82
20250508,094400,199609000,13890,13870,13890,13870,370
20250508,094300,194471690,13880,13880,13880,13870,47
20250508,094200,193819710,13890,13890,13890,13890,96
20250508,094100,192486270,13890,13870,13890,13860,1843
20250508,094000,166907670,13860,13880,13880,13860,75
20250508,093900,165867800,13880,13860,13880,13860,704
20250508,093800,156102510,13870,13830,13870,13820,1521
20250508,093700,135044310,13830,13830,13830,13810,97
20250508,093600,133704360,13810,13810,13830,13810,502
20250508,093500,126767830,13800,13800,13810,13790,131
20250508,093400,124960050,13800,13800,13800,13790,344
20250508,093300,120213240,13800,13800,13800,13790,291
20250508,093200,116197630,13800,13750,13800,13750,3568
20250508,093100,67028870,13750,13750,13750,13750,56
20250508,093000,66258870,13750,13760,13760,13750,98
20250508,092900,64910930,13760,13750,13760,13750,22
20250508,092800,64608220,13750,13750,13750,13750,213
20250508,092700,61679470,13750,13740,13750,13740,63
20250508,092600,60813420,13740,13750,13750,13740,174
20250508,092500,58421090,13750,13720,13750,13720,298
20250508,092400,54329220,13720,13720,13720,13720,53
20250508,092300,53602060,13730,13740,13740,13730,4
20250508,092200,53547130,13740,13700,13740,13700,1095
20250508,092100,38523190,13700,13700,13700,13700,21
20250508,092000,38235490,13710,13700,13710,13700,116
20250508,091900,36645600,13710,13700,13710,13700,117
20250508,091800,35042470,13700,13700,13700,13700,21
20250508,091700,34754770,13700,13690,13700,13690,217
20250508,091600,31783280,13690,13690,13690,13690,2
20250508,091500,31755900,13660,13660,13660,13660,0
20250508,091400,31755900,13660,13660,13660,13660,0
20250508,091300,31755900,13660,13670,13670,13660,112
20250508,091200,30225430,13670,13670,13670,13670,0
20250508,091100,30225430,13670,13730,13730,13670,77
20250508,091000,29171780,13730,13660,13730,13660,323
20250508,090900,24752070,13660,13660,13660,13660,8
20250508,090800,24642790,13660,13660,13660,13660,3
20250508,090700,24601810,13660,13660,13660,13660,7
20250508,090600,24506190,13660,13660,13660,13660,6
20250508,090500,24424230,13610,13610,13610,13600,237
20250508,090400,21200580,13640,13640,13640,13610,648
20250508,090300,12379860,13650,13650,13650,13650,2
20250508,090200,12352560,13680,13680,13680,13680,0
20250508,090100,12352560,13680,13680,13680,13680,0
20250508,090000,12352560,13680,13600,13730,13600,907
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195000 2184410015 14380 14380 14380 14380 1984
3 20250508 194900 2184410015 14380 14380 14380 14380 0
4 20250508 194800 2184410015 14380 14380 14380 14380 0
5 20250508 194700 2184410015 14380 14380 14380 14380 0
6 20250508 194600 2184410015 14380 14380 14380 14380 0
7 20250508 194500 2184410015 14380 14380 14380 14380 0
8 20250508 194400 2184410015 14380 14380 14380 14380 0
9 20250508 194300 2184410015 14380 14380 14380 14380 0
10 20250508 194200 2184410015 14380 14380 14380 14380 0
11 20250508 194100 2184410015 14380 14380 14380 14380 0
12 20250508 194000 2184410015 14380 14380 14380 14380 0
13 20250508 193900 2184410015 14380 14380 14380 14380 0
14 20250508 193800 2184410015 14380 14380 14380 14380 0
15 20250508 193700 2184410015 14380 14380 14380 14380 0
16 20250508 193600 2184410015 14380 14380 14380 14380 0
17 20250508 193500 2184410015 14380 14380 14380 14380 0
18 20250508 193400 2184410015 14380 14380 14380 14380 0
19 20250508 193300 2184410015 14380 14380 14380 14380 0
20 20250508 193200 2184410015 14380 14380 14380 14380 0
21 20250508 193100 2184410015 14380 14380 14380 14380 0
22 20250508 193000 2184410015 14380 14380 14380 14380 0
23 20250508 192900 2184410015 14380 14380 14380 14380 0
24 20250508 192800 2184410015 14380 14380 14380 14380 0
25 20250508 192700 2184410015 14380 14380 14380 14380 0
26 20250508 192600 2184410015 14380 14380 14380 14380 0
27 20250508 192500 2184410015 14380 14380 14380 14380 0
28 20250508 192400 2184410015 14380 14380 14380 14380 0
29 20250508 192300 2184410015 14380 14380 14380 14380 0
30 20250508 192200 2184410015 14380 14380 14380 14380 0
31 20250508 192100 2184410015 14380 14380 14380 14380 0
32 20250508 192000 2184410015 14380 14380 14380 14380 1984
33 20250508 191900 2184410015 14380 14380 14380 14380 0
34 20250508 191800 2184410015 14380 14380 14380 14380 0
35 20250508 191700 2184410015 14380 14380 14380 14380 0
36 20250508 191600 2184410015 14380 14380 14380 14380 0
37 20250508 191500 2184410015 14380 14380 14380 14380 0
38 20250508 191400 2184410015 14380 14380 14380 14380 0
39 20250508 191300 2184410015 14380 14380 14380 14380 0
40 20250508 191200 2184410015 14380 14380 14380 14380 0
41 20250508 191100 2184410015 14380 14380 14380 14380 0
42 20250508 191000 2184410015 14380 14380 14380 14380 0
43 20250508 190900 2184410015 14380 14380 14380 14380 0
44 20250508 190800 2184410015 14380 14380 14380 14380 0
45 20250508 190700 2184410015 14380 14380 14380 14380 0
46 20250508 190600 2184410015 14380 14380 14380 14380 0
47 20250508 190500 2184410015 14380 14380 14380 14380 0
48 20250508 190400 2184410015 14380 14380 14380 14380 0
49 20250508 190300 2184410015 14380 14380 14380 14380 0
50 20250508 190200 2184410015 14380 14380 14380 14380 0
51 20250508 190100 2184410015 14380 14380 14380 14380 0
52 20250508 190000 2184410015 14380 14380 14380 14380 0
53 20250508 185900 2184410015 14380 14380 14380 14380 0
54 20250508 185800 2184410015 14380 14380 14380 14380 0
55 20250508 185700 2184410015 14380 14380 14380 14380 0
56 20250508 185600 2184410015 14380 14380 14380 14380 0
57 20250508 185500 2184410015 14380 14380 14380 14380 0
58 20250508 185400 2184410015 14380 14380 14380 14380 0
59 20250508 185300 2184410015 14380 14380 14380 14380 0
60 20250508 185200 2184410015 14380 14380 14380 14380 0
61 20250508 185100 2184410015 14380 14380 14380 14380 0
62 20250508 185000 2184410015 14380 14380 14380 14380 1984
63 20250508 184900 2184410015 14380 14380 14380 14380 0
64 20250508 184800 2184410015 14380 14380 14380 14380 0
65 20250508 184700 2184410015 14380 14380 14380 14380 0
66 20250508 184600 2184410015 14380 14380 14380 14380 0
67 20250508 184500 2184410015 14380 14380 14380 14380 0
68 20250508 184400 2184410015 14380 14380 14380 14380 0
69 20250508 184300 2184410015 14380 14380 14380 14380 0
70 20250508 184200 2184410015 14380 14380 14380 14380 0
71 20250508 184100 2184410015 14380 14380 14380 14380 0
72 20250508 184000 2184410015 14380 14380 14380 14380 0
73 20250508 183900 2184410015 14380 14380 14380 14380 0
74 20250508 183800 2184410015 14380 14380 14380 14380 0
75 20250508 183700 2184410015 14380 14380 14380 14380 0
76 20250508 183600 2184410015 14380 14380 14380 14380 0
77 20250508 183500 2184410015 14380 14380 14380 14380 0
78 20250508 183400 2184410015 14380 14380 14380 14380 0
79 20250508 183300 2184410015 14380 14380 14380 14380 0
80 20250508 183200 2184410015 14380 14380 14380 14380 0
81 20250508 183100 2184410015 14380 14380 14380 14380 0
82 20250508 183000 2184410015 14380 14380 14380 14380 0
83 20250508 182900 2184410015 14380 14380 14380 14380 0
84 20250508 182800 2184410015 14380 14380 14380 14380 0
85 20250508 182700 2184410015 14380 14380 14380 14380 0
86 20250508 182600 2184410015 14380 14380 14380 14380 0
87 20250508 182500 2184410015 14380 14380 14380 14380 0
88 20250508 182400 2184410015 14380 14380 14380 14380 0
89 20250508 182300 2184410015 14380 14380 14380 14380 0
90 20250508 182200 2184410015 14380 14380 14380 14380 0
91 20250508 182100 2184410015 14380 14380 14380 14380 0
92 20250508 182000 2184410015 14380 14380 14380 14380 1984
93 20250508 181900 2184410015 14380 14380 14380 14380 0
94 20250508 181800 2184410015 14380 14380 14380 14380 0
95 20250508 181700 2184410015 14380 14380 14380 14380 0
96 20250508 181600 2184410015 14380 14380 14380 14380 0
97 20250508 181500 2184410015 14380 14380 14380 14380 0
98 20250508 181400 2184410015 14380 14380 14380 14380 0
99 20250508 181300 2184410015 14380 14380 14380 14380 0
100 20250508 181200 2184410015 14380 14380 14380 14380 0
101 20250508 181100 2184410015 14380 14380 14380 14380 0
102 20250508 181000 2184410015 14380 14380 14380 14380 0
103 20250508 180900 2184410015 14380 14380 14380 14380 0
104 20250508 180800 2184410015 14380 14380 14380 14380 0
105 20250508 180700 2184410015 14380 14380 14380 14380 0
106 20250508 180600 2184410015 14380 14380 14380 14380 0
107 20250508 180500 2184410015 14380 14380 14380 14380 0
108 20250508 180400 2184410015 14380 14380 14380 14380 0
109 20250508 180300 2184410015 14380 14380 14380 14380 0
110 20250508 180200 2184410015 14380 14380 14380 14380 0
111 20250508 180100 2184410015 14380 14380 14380 14380 0
112 20250508 180000 2184410015 14380 14380 14380 14380 0
113 20250508 175900 2184410015 14380 14380 14380 14380 0
114 20250508 175800 2184410015 14380 14380 14380 14380 0
115 20250508 175700 2184410015 14380 14380 14380 14380 0
116 20250508 175600 2184410015 14380 14380 14380 14380 0
117 20250508 175500 2184410015 14380 14380 14380 14380 0
118 20250508 175400 2184410015 14380 14380 14380 14380 0
119 20250508 175300 2184410015 14380 14380 14380 14380 0
120 20250508 175200 2184410015 14380 14380 14380 14380 0
121 20250508 175100 2184410015 14380 14380 14380 14380 0
122 20250508 175000 2184410015 14380 14380 14380 14380 1984
123 20250508 174900 2184410015 14380 14380 14380 14380 0
124 20250508 174800 2184410015 14380 14380 14380 14380 0
125 20250508 174700 2184410015 14380 14380 14380 14380 0
126 20250508 174600 2184410015 14380 14380 14380 14380 0
127 20250508 174500 2184410015 14380 14380 14380 14380 0
128 20250508 174400 2184410015 14380 14380 14380 14380 0
129 20250508 174300 2184410015 14380 14380 14380 14380 0
130 20250508 174200 2184410015 14380 14380 14380 14380 0
131 20250508 174100 2184410015 14380 14380 14380 14380 0
132 20250508 174000 2184410015 14380 14380 14380 14380 0
133 20250508 173900 2184410015 14380 14380 14380 14380 0
134 20250508 173800 2184410015 14380 14380 14380 14380 0
135 20250508 173700 2184410015 14380 14380 14380 14380 0
136 20250508 173600 2184410015 14380 14380 14380 14380 0
137 20250508 173500 2184410015 14380 14380 14380 14380 0
138 20250508 173400 2184410015 14380 14380 14380 14380 0
139 20250508 173300 2184410015 14380 14380 14380 14380 0
140 20250508 173200 2184410015 14380 14380 14380 14380 0
141 20250508 173100 2184410015 14380 14380 14380 14380 0
142 20250508 173000 2184410015 14380 14380 14380 14380 0
143 20250508 172900 2184410015 14380 14380 14380 14380 0
144 20250508 172800 2184410015 14380 14380 14380 14380 0
145 20250508 172700 2184410015 14380 14380 14380 14380 0
146 20250508 172600 2184410015 14380 14380 14380 14380 0
147 20250508 172500 2184410015 14380 14380 14380 14380 0
148 20250508 172400 2184410015 14380 14380 14380 14380 0
149 20250508 172300 2184410015 14380 14380 14380 14380 0
150 20250508 172200 2184410015 14380 14380 14380 14380 0
151 20250508 172100 2184410015 14380 14380 14380 14380 0
152 20250508 172000 2184410015 14380 14380 14380 14380 1984
153 20250508 171900 2184410015 14380 14380 14380 14380 0
154 20250508 171800 2184410015 14380 14380 14380 14380 0
155 20250508 171700 2184410015 14380 14380 14380 14380 0
156 20250508 171600 2184410015 14380 14380 14380 14380 0
157 20250508 171500 2184410015 14380 14380 14380 14380 0
158 20250508 171400 2184410015 14380 14380 14380 14380 0
159 20250508 171300 2184410015 14380 14380 14380 14380 0
160 20250508 171200 2184410015 14380 14380 14380 14380 0
161 20250508 171100 2184410015 14380 14380 14380 14380 0
162 20250508 171000 2184410015 14380 14380 14380 14380 0
163 20250508 170900 2184410015 14380 14380 14380 14380 0
164 20250508 170800 2184410015 14380 14380 14380 14380 0
165 20250508 170700 2184410015 14380 14380 14380 14380 0
166 20250508 170600 2184410015 14380 14380 14380 14380 0
167 20250508 170500 2184410015 14380 14380 14380 14380 0
168 20250508 170400 2184410015 14380 14380 14380 14380 0
169 20250508 170300 2184410015 14380 14380 14380 14380 0
170 20250508 170200 2184410015 14380 14380 14380 14380 0
171 20250508 170100 2184410015 14380 14380 14380 14380 0
172 20250508 170000 2184410015 14380 14380 14380 14380 0
173 20250508 165900 2184410015 14380 14380 14380 14380 0
174 20250508 165800 2184410015 14380 14380 14380 14380 0
175 20250508 165700 2184410015 14380 14380 14380 14380 0
176 20250508 165600 2184410015 14380 14380 14380 14380 0
177 20250508 165500 2184410015 14380 14380 14380 14380 0
178 20250508 165400 2184410015 14380 14380 14380 14380 0
179 20250508 165300 2184410015 14380 14380 14380 14380 0
180 20250508 165200 2184410015 14380 14380 14380 14380 0
181 20250508 165100 2184410015 14380 14380 14380 14380 0
182 20250508 165000 2184410015 14380 14380 14380 14380 1984
183 20250508 164900 2184410015 14380 14380 14380 14380 0
184 20250508 164800 2184410015 14380 14380 14380 14380 0
185 20250508 164700 2184410015 14380 14380 14380 14380 0
186 20250508 164600 2184410015 14380 14380 14380 14380 0
187 20250508 164500 2184410015 14380 14380 14380 14380 0
188 20250508 164400 2184410015 14380 14380 14380 14380 0
189 20250508 164300 2184410015 14380 14380 14380 14380 0
190 20250508 164200 2184410015 14380 14380 14380 14380 0
191 20250508 164100 2184410015 14380 14380 14380 14380 0
192 20250508 164000 2184410015 14380 14380 14380 14380 0
193 20250508 163900 2184410015 14380 14380 14380 14380 0
194 20250508 163800 2184410015 14380 14380 14380 14380 0
195 20250508 163700 2184410015 14380 14380 14380 14380 0
196 20250508 163600 2184410015 14380 14380 14380 14380 0
197 20250508 163500 2184410015 14380 14380 14380 14380 0
198 20250508 163400 2184410015 14380 14380 14380 14380 0
199 20250508 163300 2184410015 14380 14380 14380 14380 0
200 20250508 163200 2184410015 14380 14380 14380 14380 0
201 20250508 163100 2184410015 14380 14380 14380 14380 0
202 20250508 163000 2184410015 14380 14380 14380 14380 0
203 20250508 162900 2184410015 14380 14380 14380 14380 0
204 20250508 162800 2184410015 14380 14380 14380 14380 0
205 20250508 162700 2184410015 14380 14380 14380 14380 0
206 20250508 162600 2184410015 14380 14380 14380 14380 0
207 20250508 162500 2184410015 14380 14380 14380 14380 0
208 20250508 162400 2184410015 14380 14380 14380 14380 0
209 20250508 162300 2184410015 14380 14380 14380 14380 0
210 20250508 162200 2184410015 14380 14380 14380 14380 0
211 20250508 162100 2184410015 14380 14380 14380 14380 0
212 20250508 162000 2184410015 14380 14380 14380 14380 1984
213 20250508 161900 2184410015 14380 14380 14380 14380 0
214 20250508 161800 2184410015 14380 14380 14380 14380 0
215 20250508 161700 2184410015 14380 14380 14380 14380 0
216 20250508 161600 2184410015 14380 14380 14380 14380 0
217 20250508 161500 2184410015 14380 14380 14380 14380 0
218 20250508 161400 2184410015 14380 14380 14380 14380 0
219 20250508 161300 2184410015 14380 14380 14380 14380 0
220 20250508 161200 2184410015 14380 14380 14380 14380 0
221 20250508 161100 2184410015 14380 14380 14380 14380 0
222 20250508 161000 2184410015 14380 14380 14380 14380 0
223 20250508 160900 2184410015 14380 14380 14380 14380 0
224 20250508 160800 2184410015 14380 14380 14380 14380 0
225 20250508 160700 2184410015 14380 14380 14380 14380 0
226 20250508 160600 2184410015 14380 14380 14380 14380 0
227 20250508 160500 2184410015 14380 14380 14380 14380 0
228 20250508 160400 2184410015 14380 14380 14380 14380 0
229 20250508 160300 2184410015 14380 14380 14380 14380 0
230 20250508 160200 2184410015 14380 14380 14380 14380 0
231 20250508 160100 2184410015 14380 14380 14380 14380 0
232 20250508 160000 2184410015 14380 14380 14380 14380 0
233 20250508 155900 2184410015 14380 14380 14380 14380 0
234 20250508 155800 2184410015 14380 14380 14380 14380 0
235 20250508 155700 2184410015 14380 14380 14380 14380 0
236 20250508 155600 2184410015 14380 14380 14380 14380 0
237 20250508 155500 2184410015 14380 14380 14380 14380 0
238 20250508 155400 2184410015 14380 14380 14380 14380 0
239 20250508 155300 2184410015 14380 14380 14380 14380 0
240 20250508 155200 2184410015 14380 14380 14380 14380 0
241 20250508 155100 2184410015 14380 14380 14380 14380 0
242 20250508 155000 2184410015 14380 14380 14380 14380 1984
243 20250508 154900 2184410015 14380 14380 14380 14380 0
244 20250508 154800 2184410015 14380 14380 14380 14380 0
245 20250508 154700 2184410015 14380 14380 14380 14380 0
246 20250508 154600 2184410015 14380 14380 14380 14380 0
247 20250508 154500 2184410015 14380 14380 14380 14380 0
248 20250508 154400 2184410015 14380 14380 14380 14380 0
249 20250508 154300 2184410015 14380 14380 14380 14380 0
250 20250508 154200 2184410015 14380 14380 14380 14380 0
251 20250508 154100 2184410015 14380 14380 14380 14380 0
252 20250508 154000 2184410015 14380 14380 14380 14380 0
253 20250508 153900 2184410015 14380 14380 14380 14380 0
254 20250508 153800 2184410015 14380 14380 14380 14380 0
255 20250508 153700 2184410015 14380 14380 14380 14380 0
256 20250508 153600 2184410015 14380 14380 14380 14380 0
257 20250508 153500 2184410015 14380 14380 14380 14380 0
258 20250508 153400 2184410015 14380 14380 14380 14380 0
259 20250508 153300 2184410015 14380 14380 14380 14380 0
260 20250508 153200 2184410015 14380 14380 14380 14380 0
261 20250508 153100 2184410015 14380 14380 14380 14380 0
262 20250508 153000 2184410015 14380 14380 14380 14380 1984
263 20250508 152900 2155880095 14350 14350 14350 14350 0
264 20250508 152800 2155880095 14350 14350 14350 14350 0
265 20250508 152700 2155880095 14350 14350 14350 14350 0
266 20250508 152600 2155880095 14350 14350 14350 14350 0
267 20250508 152500 2155880095 14350 14350 14350 14350 0
268 20250508 152400 2155880095 14350 14350 14350 14350 0
269 20250508 152300 2155880095 14350 14350 14350 14350 0
270 20250508 152200 2155880095 14350 14350 14350 14350 0
271 20250508 152100 2155880095 14350 14350 14350 14350 0
272 20250508 152000 2155880095 14350 14350 14350 14350 0
273 20250508 151900 2155880095 14350 14360 14360 14350 369
274 20250508 151800 2150581295 14360 14360 14360 14350 241
275 20250508 151700 2147122535 14350 14360 14360 14350 195
276 20250508 151600 2144323335 14360 14360 14360 14360 45
277 20250508 151500 2143677135 14360 14360 14360 14350 27
278 20250508 151400 2143289495 14360 14340 14360 14340 199
279 20250508 151300 2140435695 14330 14340 14340 14330 140
280 20250508 151200 2138428295 14350 14360 14360 14340 90
281 20250508 151100 2137136565 14360 14350 14360 14350 333
282 20250508 151000 2132354715 14360 14360 14370 14360 108
283 20250508 150900 2130803705 14360 14340 14370 14330 631
284 20250508 150800 2121757915 14340 14360 14370 14340 416
285 20250508 150700 2115789775 14360 14360 14370 14360 92
286 20250508 150600 2114468475 14360 14350 14370 14350 22
287 20250508 150500 2114152385 14350 14370 14370 14350 283
288 20250508 150400 2110090115 14370 14350 14370 14350 349
289 20250508 150300 2105081915 14350 14350 14350 14350 44
290 20250508 150200 2104450515 14350 14350 14350 14350 46
291 20250508 150100 2103790415 14350 14350 14350 14350 34
292 20250508 150000 2103302515 14350 14340 14350 14340 228
293 20250508 145900 2100030985 14340 14350 14350 14340 295
294 20250508 145800 2095799025 14350 14350 14350 14350 47
295 20250508 145700 2095124575 14360 14350 14360 14350 131
296 20250508 145600 2093244405 14360 14360 14360 14350 554
297 20250508 145500 2085290035 14360 14370 14370 14350 225
298 20250508 145400 2082057790 14370 14370 14370 14370 41
299 20250508 145300 2081468620 14370 14360 14370 14360 991
300 20250508 145200 2067233925 14370 14350 14370 14350 219
301 20250508 145100 2064090255 14350 14350 14350 14340 127
302 20250508 145000 2062268825 14340 14350 14350 14340 40
303 20250508 144900 2061694925 14340 14350 14350 14340 48
304 20250508 144800 2061006295 14350 14350 14350 14340 240
305 20250508 144700 2057564195 14350 14340 14350 14340 144
306 20250508 144600 2055498885 14350 14350 14350 14340 64
307 20250508 144500 2054580755 14350 14360 14360 14350 173
308 20250508 144400 2052097055 14370 14360 14370 14360 75
309 20250508 144300 2051020005 14350 14360 14370 14350 52
310 20250508 144200 2050273405 14360 14370 14370 14360 205
311 20250508 144100 2047329445 14370 14370 14370 14360 130
312 20250508 144000 2045461755 14370 14370 14370 14370 28
313 20250508 143900 2045059395 14370 14360 14370 14350 789
314 20250508 143800 2033722375 14360 14370 14370 14350 96
315 20250508 143700 2032344115 14370 14360 14370 14360 87
316 20250508 143600 2031094025 14360 14360 14360 14360 10
317 20250508 143500 2030950425 14360 14370 14370 14360 48
318 20250508 143400 2030261005 14370 14370 14370 14360 153
319 20250508 143300 2028062495 14370 14360 14370 14360 60
320 20250508 143200 2027200665 14360 14370 14370 14350 75
321 20250508 143100 2026123615 14370 14380 14380 14340 401
322 20250508 143000 2020364805 14380 14370 14380 14360 126
323 20250508 142900 2018553985 14370 14370 14370 14360 109
324 20250508 142800 2016987665 14380 14370 14380 14370 49
325 20250508 142700 2016283365 14360 14370 14370 14360 84
326 20250508 142600 2015076465 14370 14360 14370 14360 414
327 20250508 142500 2009131235 14360 14360 14360 14350 93
328 20250508 142400 2007796035 14360 14360 14370 14360 255
329 20250508 142300 2004134085 14370 14370 14370 14360 23
330 20250508 142200 2003803675 14370 14370 14370 14360 47
331 20250508 142100 2003128455 14370 14370 14380 14370 41
332 20250508 142000 2002539135 14350 14380 14380 14350 32
333 20250508 141900 2002079065 14350 14370 14370 14350 319
334 20250508 141800 1997499895 14360 14370 14370 14360 369
335 20250508 141700 1992200645 14370 14370 14380 14370 97
336 20250508 141600 1990806735 14370 14370 14370 14360 47
337 20250508 141500 1990131445 14370 14380 14380 14370 140
338 20250508 141400 1988119545 14370 14390 14390 14370 192
339 20250508 141300 1985359695 14390 14380 14390 14380 190
340 20250508 141200 1982627435 14380 14370 14380 14370 109
341 20250508 141100 1981060625 14370 14390 14390 14360 182
342 20250508 141000 1978446135 14390 14380 14390 14380 24
343 20250508 140900 1978100925 14390 14380 14390 14370 216
344 20250508 140800 1974993085 14360 14370 14370 14360 72
345 20250508 140700 1973958865 14370 14370 14370 14360 45
346 20250508 140600 1973312315 14370 14320 14370 14320 1511
347 20250508 140500 1951674055 14310 14330 14340 14310 415
348 20250508 140400 1945730455 14340 14380 14380 14340 164
349 20250508 140300 1943376305 14370 14380 14380 14370 573
350 20250508 140200 1935137245 14380 14380 14380 14370 297
351 20250508 140100 1930866535 14380 14380 14380 14370 63
352 20250508 140000 1929960765 14380 14370 14380 14370 120
353 20250508 135900 1928236265 14380 14380 14380 14380 64
354 20250508 135800 1927315945 14380 14380 14380 14370 207
355 20250508 135700 1924339535 14390 14390 14390 14380 54
356 20250508 135600 1923562525 14380 14390 14390 14380 51
357 20250508 135500 1922829035 14380 14390 14390 14380 43
358 20250508 135400 1922210365 14380 14390 14390 14380 54
359 20250508 135300 1921433475 14390 14380 14390 14370 59
360 20250508 135200 1920584845 14380 14380 14380 14380 174
361 20250508 135100 1918082725 14390 14390 14390 14380 77
362 20250508 135000 1916974975 14380 14380 14380 14370 71
363 20250508 134900 1915954195 14370 14380 14380 14370 27
364 20250508 134800 1915566035 14370 14370 14380 14370 58
365 20250508 134700 1914732115 14360 14360 14360 14360 46
366 20250508 134600 1914071555 14360 14360 14360 14360 41
367 20250508 134500 1913482795 14360 14360 14360 14350 205
368 20250508 134400 1910539005 14360 14390 14390 14350 556
369 20250508 134300 1902553595 14380 14390 14390 14380 395
370 20250508 134200 1896870545 14390 14380 14390 14380 33
371 20250508 134100 1896395775 14390 14390 14390 14390 61
372 20250508 134000 1895517985 14380 14390 14390 14380 59
373 20250508 133900 1894669145 14380 14380 14390 14380 113
374 20250508 133800 1893043955 14380 14380 14380 14380 120
375 20250508 133700 1891318355 14370 14380 14380 14370 40
376 20250508 133600 1890743425 14370 14370 14380 14370 373
377 20250508 133500 1885380065 14380 14380 14380 14370 40
378 20250508 133400 1884804965 14380 14370 14380 14370 56
379 20250508 133300 1883999875 14380 14380 14380 14370 75
380 20250508 133200 1882921385 14370 14380 14380 14370 120
381 20250508 133100 1881195885 14380 14380 14380 14380 54
382 20250508 133000 1880419365 14370 14380 14380 14370 36
383 20250508 132900 1879901955 14380 14390 14390 14370 212
384 20250508 132800 1876852795 14380 14390 14390 14380 59
385 20250508 132700 1876003885 14390 14380 14390 14380 27
386 20250508 132600 1875615525 14390 14380 14390 14380 169
387 20250508 132500 1873184935 14390 14380 14390 14380 93
388 20250508 132400 1871847425 14370 14380 14380 14370 315
389 20250508 132300 1867317735 14370 14390 14390 14370 52
390 20250508 132200 1866570085 14390 14380 14390 14380 110
391 20250508 132100 1864987885 14380 14400 14400 14380 57
392 20250508 132000 1864167415 14400 14390 14400 14390 67
393 20250508 131900 1863202985 14400 14390 14400 14390 47
394 20250508 131800 1862526305 14400 14400 14400 14400 53
395 20250508 131700 1861763105 14390 14400 14400 14390 284
396 20250508 131600 1857675695 14390 14400 14400 14390 92
397 20250508 131500 1856351165 14400 14400 14400 14400 84
398 20250508 131400 1855141565 14400 14400 14400 14390 78
399 20250508 131300 1854018470 14400 14400 14400 14390 49
400 20250508 131200 1853313040 14400 14400 14400 14390 61
401 20250508 131100 1852434740 14400 14400 14400 14390 15
402 20250508 131000 1852218760 14400 14380 14400 14380 41
403 20250508 130900 1851628870 14390 14390 14400 14390 66
404 20250508 130800 1850678760 14400 14400 14400 14400 93
405 20250508 130700 1849339560 14400 14390 14400 14380 161
406 20250508 130600 1847023070 14380 14390 14390 14380 44
407 20250508 130500 1846390090 14380 14390 14390 14380 38
408 20250508 130400 1845843370 14350 14350 14360 14350 947
409 20250508 130300 1832246470 14340 14340 14340 14340 137
410 20250508 130200 1830281890 14350 14350 14350 14350 35
411 20250508 130100 1829779640 14350 14340 14350 14330 57
412 20250508 130000 1828962700 14350 14340 14360 14340 119
413 20250508 125900 1827254440 14340 14350 14350 14340 39
414 20250508 125800 1826694980 14350 14360 14360 14350 56
415 20250508 125700 1825891180 14350 14360 14360 14350 131
416 20250508 125600 1824011130 14350 14350 14350 14350 27
417 20250508 125500 1823623680 14360 14360 14360 14350 32
418 20250508 125400 1823164170 14360 14400 14400 14360 741
419 20250508 125300 1812515760 14390 14390 14400 14390 49
420 20250508 125200 1811810330 14380 14390 14390 14380 41
421 20250508 125100 1811220510 14390 14400 14400 14390 34
422 20250508 125000 1810730970 14390 14380 14390 14380 28
423 20250508 124900 1810328070 14390 14390 14390 14380 208
424 20250508 124800 1807336310 14390 14380 14390 14370 146
425 20250508 124700 1805235810 14380 14380 14380 14340 344
426 20250508 124600 1800295750 14350 14390 14390 14350 286
427 20250508 124500 1796185340 14400 14390 14400 14390 26
428 20250508 124400 1795811130 14390 14370 14400 14370 57
429 20250508 124300 1794990950 14400 14380 14400 14380 53
430 20250508 124200 1794228510 14390 14370 14400 14370 168
431 20250508 124100 1791811170 14360 14390 14400 14360 226
432 20250508 124000 1788560290 14400 14390 14400 14390 72
433 20250508 123900 1787523590 14400 14390 14400 14380 105
434 20250508 123800 1786012790 14380 14390 14390 14380 195
435 20250508 123700 1783208340 14380 14360 14390 14360 731
436 20250508 123600 1772697120 14370 14360 14370 14360 40
437 20250508 123500 1772122350 14360 14360 14360 14350 127
438 20250508 123400 1770299050 14360 14360 14360 14360 37
439 20250508 123300 1769767730 14360 14340 14360 14340 47
440 20250508 123200 1769093400 14340 14340 14340 14340 24
441 20250508 123100 1768749240 14350 14330 14350 14330 45
442 20250508 123000 1768103890 14340 14360 14360 14340 31
443 20250508 122900 1767658930 14360 14350 14370 14310 1099
444 20250508 122800 1751909040 14360 14360 14380 14360 174
445 20250508 122700 1749410300 14360 14360 14380 14360 53
446 20250508 122600 1748648610 14370 14380 14380 14360 90
447 20250508 122500 1747354650 14370 14360 14380 14360 51
448 20250508 122400 1746621860 14380 14370 14380 14360 102
449 20250508 122300 1745155520 14370 14380 14380 14370 33
450 20250508 122200 1744681000 14370 14370 14380 14370 49
451 20250508 122100 1743976690 14370 14380 14380 14360 42
452 20250508 122000 1743373100 14380 14370 14380 14370 51
453 20250508 121900 1742639860 14370 14370 14370 14360 17
454 20250508 121800 1742395670 14370 14350 14370 14350 89
455 20250508 121700 1741117690 14360 14360 14360 14350 109
456 20250508 121600 1739552760 14360 14360 14360 14350 2603
457 20250508 121500 1702199170 14350 14360 14365 14350 642
458 20250508 121400 1692980955 14365 14370 14370 14360 199
459 20250508 121300 1690122460 14370 14385 14385 14370 111
460 20250508 121200 1688526195 14385 14380 14385 14380 36
461 20250508 121100 1688008455 14380 14385 14385 14380 587
462 20250508 121000 1679567140 14380 14380 14385 14380 59
463 20250508 120900 1678718550 14385 14380 14385 14380 88
464 20250508 120800 1677452955 14385 14385 14385 14380 125
465 20250508 120700 1675655145 14385 14385 14385 14380 129
466 20250508 120600 1673799500 14390 14400 14405 14390 154
467 20250508 120500 1671582015 14405 14410 14420 14405 63
468 20250508 120400 1670674220 14420 14420 14420 14410 74
469 20250508 120300 1669607310 14430 14430 14430 14420 314
470 20250508 120200 1665076510 14430 14430 14430 14430 56
471 20250508 120100 1664268430 14430 14430 14440 14420 94
472 20250508 120000 1662911920 14430 14430 14440 14430 56
473 20250508 115900 1662103780 14430 14430 14430 14430 45
474 20250508 115800 1661454430 14430 14420 14430 14420 267
475 20250508 115700 1657602370 14420 14410 14430 14410 53
476 20250508 115600 1656837910 14400 14430 14430 14400 246
477 20250508 115500 1653294570 14420 14420 14430 14400 289
478 20250508 115400 1649131320 14430 14420 14440 14420 57
479 20250508 115300 1648308660 14430 14440 14440 14430 49
480 20250508 115200 1647601460 14440 14420 14440 14410 155
481 20250508 115100 1645366100 14430 14450 14450 14430 558
482 20250508 115000 1637312070 14450 14440 14450 14440 159
483 20250508 114900 1635015390 14440 14430 14440 14420 262
484 20250508 114800 1631234560 14430 14420 14430 14420 103
485 20250508 114700 1629748820 14420 14430 14430 14410 403
486 20250508 114600 1623937700 14430 14410 14430 14410 685
487 20250508 114500 1614059610 14410 14380 14420 14380 2070
488 20250508 114400 1584239340 14390 14380 14390 14380 134
489 20250508 114300 1582311360 14390 14380 14390 14380 195
490 20250508 114200 1579507010 14380 14380 14390 14370 216
491 20250508 114100 1576401110 14380 14380 14380 14380 138
492 20250508 114000 1574416670 14370 14360 14380 14340 398
493 20250508 113900 1568698280 14330 14350 14355 14330 172
494 20250508 113800 1566232915 14350 14340 14360 14340 275
495 20250508 113700 1562287235 14350 14360 14360 14340 264
496 20250508 113600 1558499145 14350 14360 14370 14350 70
497 20250508 113500 1557494075 14350 14350 14370 14350 1278
498 20250508 113400 1539140495 14340 14300 14340 14300 1047
499 20250508 113300 1524154255 14280 14300 14300 14280 274
500 20250508 113200 1520238765 14300 14290 14300 14280 64
501 20250508 113100 1519324345 14290 14290 14300 14280 72
502 20250508 113000 1518295565 14290 14290 14300 14290 130
503 20250508 112900 1516437765 14290 14290 14300 14290 46
504 20250508 112800 1515780385 14290 14280 14300 14270 287
505 20250508 112700 1511677095 14290 14290 14290 14270 75
506 20250508 112600 1510606115 14250 14270 14280 14250 230
507 20250508 112500 1507325575 14270 14280 14280 14270 910
508 20250508 112400 1494339605 14280 14290 14320 14260 410
509 20250508 112300 1488490335 14330 14290 14330 14270 370
510 20250508 112200 1483199145 14290 14290 14310 14290 121
511 20250508 112100 1481469595 14300 14300 14300 14290 162
512 20250508 112000 1479153745 14290 14300 14300 14270 305
513 20250508 111900 1474796555 14310 14310 14320 14300 108
514 20250508 111800 1473251285 14310 14320 14320 14300 428
515 20250508 111700 1467128235 14320 14315 14320 14310 415
516 20250508 111600 1461189170 14315 14310 14340 14310 114
517 20250508 111500 1459555840 14320 14310 14320 14300 267
518 20250508 111400 1455734770 14320 14310 14320 14310 70
519 20250508 111300 1454732580 14310 14340 14340 14310 216
520 20250508 111200 1451640380 14370 14370 14370 14340 323
521 20250508 111100 1447004720 14360 14360 14370 14360 81
522 20250508 111000 1445841310 14360 14360 14370 14350 97
523 20250508 110900 1444448330 14350 14350 14380 14350 631
524 20250508 110800 1435384120 14350 14340 14360 14310 805
525 20250508 110700 1423831710 14340 14350 14360 14340 139
526 20250508 110600 1421836920 14360 14350 14360 14350 161
527 20250508 110500 1419526290 14360 14340 14370 14340 169
528 20250508 110400 1417098520 14350 14360 14360 14340 70
529 20250508 110300 1416093950 14360 14370 14370 14360 242
530 20250508 110200 1412617400 14380 14370 14380 14370 166
531 20250508 110100 1410231950 14350 14370 14370 14350 196
532 20250508 110000 1407415460 14340 14370 14370 14310 153
533 20250508 105900 1405221750 14380 14380 14380 14370 105
534 20250508 105800 1403712240 14390 14360 14390 14360 167
535 20250508 105700 1401310120 14360 14360 14360 14350 109
536 20250508 105600 1399744890 14380 14370 14380 14340 1060
537 20250508 105500 1384541410 14370 14350 14390 14350 402
538 20250508 105400 1378763050 14350 14320 14350 14320 100
539 20250508 105300 1377329980 14320 14300 14330 14200 1107
540 20250508 105200 1361499160 14300 14315 14330 14300 1147
541 20250508 105100 1345090680 14310 14390 14405 14310 6482
542 20250508 105000 1252035460 14420 14420 14430 14390 395
543 20250508 104900 1246345595 14420 14440 14460 14420 1290
544 20250508 104800 1227706385 14440 14450 14450 14420 564
545 20250508 104700 1219568425 14450 14450 14450 14400 330
546 20250508 104600 1214804005 14470 14460 14470 14430 1651
547 20250508 104500 1190942955 14460 14440 14480 14370 1206
548 20250508 104400 1173513905 14440 14310 14460 14310 11136
549 20250508 104300 1013483125 14300 14260 14310 14260 7838
550 20250508 104200 901429075 14250 14240 14270 14240 1242
551 20250508 104100 883728265 14240 14230 14240 14230 1039
552 20250508 104000 868943175 14230 14230 14230 14230 988
553 20250508 103900 854883935 14220 14220 14220 14210 141
554 20250508 103800 852878925 14210 14220 14220 14210 234
555 20250508 103700 849551715 14220 14220 14225 14215 81
556 20250508 103600 848399895 14230 14240 14240 14220 235
557 20250508 103500 845054930 14250 14220 14250 14220 1347
558 20250508 103400 825893780 14240 14220 14240 14220 1194
559 20250508 103300 808911550 14220 14220 14220 14200 243
560 20250508 103200 805457860 14200 14220 14220 14200 93
561 20250508 103100 804136910 14210 14220 14230 14210 1234
562 20250508 103000 786589830 14190 14210 14230 14190 2773
563 20250508 102900 747194470 14210 14200 14210 14200 36
564 20250508 102800 746683010 14200 14190 14200 14190 606
565 20250508 102700 738079970 14190 14200 14200 14180 477
566 20250508 102600 731312080 14200 14200 14200 14200 42
567 20250508 102500 730715680 14200 14200 14200 14190 192
568 20250508 102400 727989600 14200 14190 14200 14180 100
569 20250508 102300 726570550 14190 14180 14190 14180 150
570 20250508 102200 724442550 14180 14180 14190 14140 369
571 20250508 102100 719223790 14170 14145 14180 14140 624
572 20250508 102000 710395790 14145 14150 14150 14145 407
573 20250508 101900 704638770 14160 14165 14165 14150 33
574 20250508 101800 704171510 14150 14170 14170 14150 196
575 20250508 101700 701395090 14180 14180 14190 14180 111
576 20250508 101600 699820880 14200 14190 14220 14190 3375
577 20250508 101500 651887780 14200 14200 14220 14200 1086
578 20250508 101400 636463670 14190 14170 14200 14170 697
579 20250508 101300 626574950 14170 14180 14180 14170 278
580 20250508 101200 622632920 14180 14170 14180 14170 720
581 20250508 101100 612426510 14180 14190 14190 14170 165
582 20250508 101000 610085690 14190 14150 14200 14100 4093
583 20250508 100900 552069830 14100 14170 14170 14100 255
584 20250508 100800 548468130 14170 14160 14170 14150 142
585 20250508 100700 546457570 14160 14160 14160 14150 1079
586 20250508 100600 531181285 14160 14110 14160 14110 732
587 20250508 100500 520830175 14110 14140 14140 14110 124
588 20250508 100400 519076935 14100 14110 14180 14100 1024
589 20250508 100300 504590885 14050 14040 14150 14040 4005
590 20250508 100200 448218145 14040 14020 14040 14020 1364
591 20250508 100100 429083125 14020 14030 14040 14010 252
592 20250508 100000 425547485 14030 14030 14040 14030 971
593 20250508 095900 411923805 14030 13980 14030 13980 7133
594 20250508 095800 312057750 14000 13980 14000 13970 1223
595 20250508 095700 294949160 13970 13980 13990 13950 190
596 20250508 095600 292292770 13980 13920 13980 13920 2581
597 20250508 095500 256278030 13920 13910 13930 13910 1259
598 20250508 095400 238754660 13910 13910 13910 13900 48
599 20250508 095300 238087250 13900 13900 13910 13900 438
600 20250508 095200 231995520 13900 13890 13900 13890 44
601 20250508 095100 231384230 13890 13900 13900 13890 48
602 20250508 095000 230717340 13890 13900 13900 13890 103
603 20250508 094900 229285810 13900 13890 13900 13890 121
604 20250508 094800 227605020 13890 13890 13890 13890 74
605 20250508 094700 226577160 13890 13900 13900 13890 82
606 20250508 094600 225438120 13900 13890 13910 13890 1776
607 20250508 094500 200748200 13890 13900 13900 13870 82
608 20250508 094400 199609000 13890 13870 13890 13870 370
609 20250508 094300 194471690 13880 13880 13880 13870 47
610 20250508 094200 193819710 13890 13890 13890 13890 96
611 20250508 094100 192486270 13890 13870 13890 13860 1843
612 20250508 094000 166907670 13860 13880 13880 13860 75
613 20250508 093900 165867800 13880 13860 13880 13860 704
614 20250508 093800 156102510 13870 13830 13870 13820 1521
615 20250508 093700 135044310 13830 13830 13830 13810 97
616 20250508 093600 133704360 13810 13810 13830 13810 502
617 20250508 093500 126767830 13800 13800 13810 13790 131
618 20250508 093400 124960050 13800 13800 13800 13790 344
619 20250508 093300 120213240 13800 13800 13800 13790 291
620 20250508 093200 116197630 13800 13750 13800 13750 3568
621 20250508 093100 67028870 13750 13750 13750 13750 56
622 20250508 093000 66258870 13750 13760 13760 13750 98
623 20250508 092900 64910930 13760 13750 13760 13750 22
624 20250508 092800 64608220 13750 13750 13750 13750 213
625 20250508 092700 61679470 13750 13740 13750 13740 63
626 20250508 092600 60813420 13740 13750 13750 13740 174
627 20250508 092500 58421090 13750 13720 13750 13720 298
628 20250508 092400 54329220 13720 13720 13720 13720 53
629 20250508 092300 53602060 13730 13740 13740 13730 4
630 20250508 092200 53547130 13740 13700 13740 13700 1095
631 20250508 092100 38523190 13700 13700 13700 13700 21
632 20250508 092000 38235490 13710 13700 13710 13700 116
633 20250508 091900 36645600 13710 13700 13710 13700 117
634 20250508 091800 35042470 13700 13700 13700 13700 21
635 20250508 091700 34754770 13700 13690 13700 13690 217
636 20250508 091600 31783280 13690 13690 13690 13690 2
637 20250508 091500 31755900 13660 13660 13660 13660 0
638 20250508 091400 31755900 13660 13660 13660 13660 0
639 20250508 091300 31755900 13660 13670 13670 13660 112
640 20250508 091200 30225430 13670 13670 13670 13670 0
641 20250508 091100 30225430 13670 13730 13730 13670 77
642 20250508 091000 29171780 13730 13660 13730 13660 323
643 20250508 090900 24752070 13660 13660 13660 13660 8
644 20250508 090800 24642790 13660 13660 13660 13660 3
645 20250508 090700 24601810 13660 13660 13660 13660 7
646 20250508 090600 24506190 13660 13660 13660 13660 6
647 20250508 090500 24424230 13610 13610 13610 13600 237
648 20250508 090400 21200580 13640 13640 13640 13610 648
649 20250508 090300 12379860 13650 13650 13650 13650 2
650 20250508 090200 12352560 13680 13680 13680 13680 0
651 20250508 090100 12352560 13680 13680 13680 13680 0
652 20250508 090000 12352560 13680 13600 13730 13600 907