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
092870/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195000,644954010,10490,10490,10490,10490,2956
20250508,194900,644954010,10490,10490,10490,10490,0
20250508,194800,644954010,10490,10490,10490,10490,0
20250508,194700,644954010,10490,10490,10490,10490,0
20250508,194600,644954010,10490,10490,10490,10490,0
20250508,194500,644954010,10490,10490,10490,10490,0
20250508,194400,644954010,10490,10490,10490,10490,0
20250508,194300,644954010,10490,10490,10490,10490,0
20250508,194200,644954010,10490,10490,10490,10490,0
20250508,194100,644954010,10490,10490,10490,10490,0
20250508,194000,644954010,10490,10490,10490,10490,0
20250508,193900,644954010,10490,10490,10490,10490,0
20250508,193800,644954010,10490,10490,10490,10490,0
20250508,193700,644954010,10490,10490,10490,10490,0
20250508,193600,644954010,10490,10490,10490,10490,0
20250508,193500,644954010,10490,10490,10490,10490,0
20250508,193400,644954010,10490,10490,10490,10490,0
20250508,193300,644954010,10490,10490,10490,10490,0
20250508,193200,644954010,10490,10490,10490,10490,0
20250508,193100,644954010,10490,10490,10490,10490,0
20250508,193000,644954010,10490,10490,10490,10490,0
20250508,192900,644954010,10490,10490,10490,10490,0
20250508,192800,644954010,10490,10490,10490,10490,0
20250508,192700,644954010,10490,10490,10490,10490,0
20250508,192600,644954010,10490,10490,10490,10490,0
20250508,192500,644954010,10490,10490,10490,10490,0
20250508,192400,644954010,10490,10490,10490,10490,0
20250508,192300,644954010,10490,10490,10490,10490,0
20250508,192200,644954010,10490,10490,10490,10490,0
20250508,192100,644954010,10490,10490,10490,10490,0
20250508,192000,644954010,10490,10490,10490,10490,2956
20250508,191900,644954010,10490,10490,10490,10490,0
20250508,191800,644954010,10490,10490,10490,10490,0
20250508,191700,644954010,10490,10490,10490,10490,0
20250508,191600,644954010,10490,10490,10490,10490,0
20250508,191500,644954010,10490,10490,10490,10490,0
20250508,191400,644954010,10490,10490,10490,10490,0
20250508,191300,644954010,10490,10490,10490,10490,0
20250508,191200,644954010,10490,10490,10490,10490,0
20250508,191100,644954010,10490,10490,10490,10490,0
20250508,191000,644954010,10490,10490,10490,10490,0
20250508,190900,644954010,10490,10490,10490,10490,0
20250508,190800,644954010,10490,10490,10490,10490,0
20250508,190700,644954010,10490,10490,10490,10490,0
20250508,190600,644954010,10490,10490,10490,10490,0
20250508,190500,644954010,10490,10490,10490,10490,0
20250508,190400,644954010,10490,10490,10490,10490,0
20250508,190300,644954010,10490,10490,10490,10490,0
20250508,190200,644954010,10490,10490,10490,10490,0
20250508,190100,644954010,10490,10490,10490,10490,0
20250508,190000,644954010,10490,10490,10490,10490,0
20250508,185900,644954010,10490,10490,10490,10490,0
20250508,185800,644954010,10490,10490,10490,10490,0
20250508,185700,644954010,10490,10490,10490,10490,0
20250508,185600,644954010,10490,10490,10490,10490,0
20250508,185500,644954010,10490,10490,10490,10490,0
20250508,185400,644954010,10490,10490,10490,10490,0
20250508,185300,644954010,10490,10490,10490,10490,0
20250508,185200,644954010,10490,10490,10490,10490,0
20250508,185100,644954010,10490,10490,10490,10490,0
20250508,185000,644954010,10490,10490,10490,10490,2956
20250508,184900,644954010,10490,10490,10490,10490,0
20250508,184800,644954010,10490,10490,10490,10490,0
20250508,184700,644954010,10490,10490,10490,10490,0
20250508,184600,644954010,10490,10490,10490,10490,0
20250508,184500,644954010,10490,10490,10490,10490,0
20250508,184400,644954010,10490,10490,10490,10490,0
20250508,184300,644954010,10490,10490,10490,10490,0
20250508,184200,644954010,10490,10490,10490,10490,0
20250508,184100,644954010,10490,10490,10490,10490,0
20250508,184000,644954010,10490,10490,10490,10490,0
20250508,183900,644954010,10490,10490,10490,10490,0
20250508,183800,644954010,10490,10490,10490,10490,0
20250508,183700,644954010,10490,10490,10490,10490,0
20250508,183600,644954010,10490,10490,10490,10490,0
20250508,183500,644954010,10490,10490,10490,10490,0
20250508,183400,644954010,10490,10490,10490,10490,0
20250508,183300,644954010,10490,10490,10490,10490,0
20250508,183200,644954010,10490,10490,10490,10490,0
20250508,183100,644954010,10490,10490,10490,10490,0
20250508,183000,644954010,10490,10490,10490,10490,0
20250508,182900,644954010,10490,10490,10490,10490,0
20250508,182800,644954010,10490,10490,10490,10490,0
20250508,182700,644954010,10490,10490,10490,10490,0
20250508,182600,644954010,10490,10490,10490,10490,0
20250508,182500,644954010,10490,10490,10490,10490,0
20250508,182400,644954010,10490,10490,10490,10490,0
20250508,182300,644954010,10490,10490,10490,10490,0
20250508,182200,644954010,10490,10490,10490,10490,0
20250508,182100,644954010,10490,10490,10490,10490,0
20250508,182000,644954010,10490,10490,10490,10490,2956
20250508,181900,644954010,10490,10490,10490,10490,0
20250508,181800,644954010,10490,10490,10490,10490,0
20250508,181700,644954010,10490,10490,10490,10490,0
20250508,181600,644954010,10490,10490,10490,10490,0
20250508,181500,644954010,10490,10490,10490,10490,0
20250508,181400,644954010,10490,10490,10490,10490,0
20250508,181300,644954010,10490,10490,10490,10490,0
20250508,181200,644954010,10490,10490,10490,10490,0
20250508,181100,644954010,10490,10490,10490,10490,0
20250508,181000,644954010,10490,10490,10490,10490,0
20250508,180900,644954010,10490,10490,10490,10490,0
20250508,180800,644954010,10490,10490,10490,10490,0
20250508,180700,644954010,10490,10490,10490,10490,0
20250508,180600,644954010,10490,10490,10490,10490,0
20250508,180500,644954010,10490,10490,10490,10490,0
20250508,180400,644954010,10490,10490,10490,10490,0
20250508,180300,644954010,10490,10490,10490,10490,0
20250508,180200,644954010,10490,10490,10490,10490,0
20250508,180100,644954010,10490,10490,10490,10490,0
20250508,180000,644954010,10490,10490,10490,10490,0
20250508,175900,644954010,10490,10490,10490,10490,0
20250508,175800,644954010,10490,10490,10490,10490,0
20250508,175700,644954010,10490,10490,10490,10490,0
20250508,175600,644954010,10490,10490,10490,10490,0
20250508,175500,644954010,10490,10490,10490,10490,0
20250508,175400,644954010,10490,10490,10490,10490,0
20250508,175300,644954010,10490,10490,10490,10490,0
20250508,175200,644954010,10490,10490,10490,10490,0
20250508,175100,644954010,10490,10490,10490,10490,0
20250508,175000,644954010,10490,10490,10490,10490,2956
20250508,174900,644954010,10490,10490,10490,10490,0
20250508,174800,644954010,10490,10490,10490,10490,0
20250508,174700,644954010,10490,10490,10490,10490,0
20250508,174600,644954010,10490,10490,10490,10490,0
20250508,174500,644954010,10490,10490,10490,10490,0
20250508,174400,644954010,10490,10490,10490,10490,0
20250508,174300,644954010,10490,10490,10490,10490,0
20250508,174200,644954010,10490,10490,10490,10490,0
20250508,174100,644954010,10490,10490,10490,10490,0
20250508,174000,644954010,10490,10490,10490,10490,0
20250508,173900,644954010,10490,10490,10490,10490,0
20250508,173800,644954010,10490,10490,10490,10490,0
20250508,173700,644954010,10490,10490,10490,10490,0
20250508,173600,644954010,10490,10490,10490,10490,0
20250508,173500,644954010,10490,10490,10490,10490,0
20250508,173400,644954010,10490,10490,10490,10490,0
20250508,173300,644954010,10490,10490,10490,10490,0
20250508,173200,644954010,10490,10490,10490,10490,0
20250508,173100,644954010,10490,10490,10490,10490,0
20250508,173000,644954010,10490,10490,10490,10490,0
20250508,172900,644954010,10490,10490,10490,10490,0
20250508,172800,644954010,10490,10490,10490,10490,0
20250508,172700,644954010,10490,10490,10490,10490,0
20250508,172600,644954010,10490,10490,10490,10490,0
20250508,172500,644954010,10490,10490,10490,10490,0
20250508,172400,644954010,10490,10490,10490,10490,0
20250508,172300,644954010,10490,10490,10490,10490,0
20250508,172200,644954010,10490,10490,10490,10490,0
20250508,172100,644954010,10490,10490,10490,10490,0
20250508,172000,644954010,10490,10490,10490,10490,2956
20250508,171900,644954010,10490,10490,10490,10490,0
20250508,171800,644954010,10490,10490,10490,10490,0
20250508,171700,644954010,10490,10490,10490,10490,0
20250508,171600,644954010,10490,10490,10490,10490,0
20250508,171500,644954010,10490,10490,10490,10490,0
20250508,171400,644954010,10490,10490,10490,10490,0
20250508,171300,644954010,10490,10490,10490,10490,0
20250508,171200,644954010,10490,10490,10490,10490,0
20250508,171100,644954010,10490,10490,10490,10490,0
20250508,171000,644954010,10490,10490,10490,10490,0
20250508,170900,644954010,10490,10490,10490,10490,0
20250508,170800,644954010,10490,10490,10490,10490,0
20250508,170700,644954010,10490,10490,10490,10490,0
20250508,170600,644954010,10490,10490,10490,10490,0
20250508,170500,644954010,10490,10490,10490,10490,0
20250508,170400,644954010,10490,10490,10490,10490,0
20250508,170300,644954010,10490,10490,10490,10490,0
20250508,170200,644954010,10490,10490,10490,10490,0
20250508,170100,644954010,10490,10490,10490,10490,0
20250508,170000,644954010,10490,10490,10490,10490,0
20250508,165900,644954010,10490,10490,10490,10490,0
20250508,165800,644954010,10490,10490,10490,10490,0
20250508,165700,644954010,10490,10490,10490,10490,0
20250508,165600,644954010,10490,10490,10490,10490,0
20250508,165500,644954010,10490,10490,10490,10490,0
20250508,165400,644954010,10490,10490,10490,10490,0
20250508,165300,644954010,10490,10490,10490,10490,0
20250508,165200,644954010,10490,10490,10490,10490,0
20250508,165100,644954010,10490,10490,10490,10490,0
20250508,165000,644954010,10490,10490,10490,10490,2956
20250508,164900,644954010,10490,10490,10490,10490,0
20250508,164800,644954010,10490,10490,10490,10490,0
20250508,164700,644954010,10490,10490,10490,10490,0
20250508,164600,644954010,10490,10490,10490,10490,0
20250508,164500,644954010,10490,10490,10490,10490,0
20250508,164400,644954010,10490,10490,10490,10490,0
20250508,164300,644954010,10490,10490,10490,10490,0
20250508,164200,644954010,10490,10490,10490,10490,0
20250508,164100,644954010,10490,10490,10490,10490,0
20250508,164000,644954010,10490,10490,10490,10490,0
20250508,163900,644954010,10490,10490,10490,10490,0
20250508,163800,644954010,10490,10490,10490,10490,0
20250508,163700,644954010,10490,10490,10490,10490,0
20250508,163600,644954010,10490,10490,10490,10490,0
20250508,163500,644954010,10490,10490,10490,10490,0
20250508,163400,644954010,10490,10490,10490,10490,0
20250508,163300,644954010,10490,10490,10490,10490,0
20250508,163200,644954010,10490,10490,10490,10490,0
20250508,163100,644954010,10490,10490,10490,10490,0
20250508,163000,644954010,10490,10490,10490,10490,0
20250508,162900,644954010,10490,10490,10490,10490,0
20250508,162800,644954010,10490,10490,10490,10490,0
20250508,162700,644954010,10490,10490,10490,10490,0
20250508,162600,644954010,10490,10490,10490,10490,0
20250508,162500,644954010,10490,10490,10490,10490,0
20250508,162400,644954010,10490,10490,10490,10490,0
20250508,162300,644954010,10490,10490,10490,10490,0
20250508,162200,644954010,10490,10490,10490,10490,0
20250508,162100,644954010,10490,10490,10490,10490,0
20250508,162000,644954010,10490,10490,10490,10490,2956
20250508,161900,644954010,10490,10490,10490,10490,0
20250508,161800,644954010,10490,10490,10490,10490,0
20250508,161700,644954010,10490,10490,10490,10490,0
20250508,161600,644954010,10490,10490,10490,10490,0
20250508,161500,644954010,10490,10490,10490,10490,0
20250508,161400,644954010,10490,10490,10490,10490,0
20250508,161300,644954010,10490,10490,10490,10490,0
20250508,161200,644954010,10490,10490,10490,10490,0
20250508,161100,644954010,10490,10490,10490,10490,0
20250508,161000,644954010,10490,10490,10490,10490,0
20250508,160900,644954010,10490,10490,10490,10490,0
20250508,160800,644954010,10490,10490,10490,10490,0
20250508,160700,644954010,10490,10490,10490,10490,0
20250508,160600,644954010,10490,10490,10490,10490,0
20250508,160500,644954010,10490,10490,10490,10490,0
20250508,160400,644954010,10490,10490,10490,10490,0
20250508,160300,644954010,10490,10490,10490,10490,0
20250508,160200,644954010,10490,10490,10490,10490,0
20250508,160100,644954010,10490,10490,10490,10490,0
20250508,160000,644954010,10490,10490,10490,10490,0
20250508,155900,644954010,10490,10490,10490,10490,0
20250508,155800,644954010,10490,10490,10490,10490,0
20250508,155700,644954010,10490,10490,10490,10490,0
20250508,155600,644954010,10490,10490,10490,10490,0
20250508,155500,644954010,10490,10490,10490,10490,0
20250508,155400,644954010,10490,10490,10490,10490,0
20250508,155300,644954010,10490,10490,10490,10490,0
20250508,155200,644954010,10490,10490,10490,10490,0
20250508,155100,644954010,10490,10490,10490,10490,0
20250508,155000,644954010,10490,10490,10490,10490,2956
20250508,154900,644954010,10490,10490,10490,10490,0
20250508,154800,644954010,10490,10490,10490,10490,0
20250508,154700,644954010,10490,10490,10490,10490,0
20250508,154600,644954010,10490,10490,10490,10490,0
20250508,154500,644954010,10490,10490,10490,10490,0
20250508,154400,644954010,10490,10490,10490,10490,0
20250508,154300,644954010,10490,10490,10490,10490,0
20250508,154200,644954010,10490,10490,10490,10490,0
20250508,154100,644954010,10490,10490,10490,10490,0
20250508,154000,644954010,10490,10490,10490,10490,0
20250508,153900,644954010,10490,10490,10490,10490,0
20250508,153800,644954010,10490,10490,10490,10490,0
20250508,153700,644954010,10490,10490,10490,10490,0
20250508,153600,644954010,10490,10490,10490,10490,0
20250508,153500,644954010,10490,10490,10490,10490,0
20250508,153400,644954010,10490,10490,10490,10490,0
20250508,153300,644954010,10490,10490,10490,10490,0
20250508,153200,644954010,10490,10490,10490,10490,0
20250508,153100,644954010,10490,10490,10490,10490,0
20250508,153000,644954010,10490,10490,10490,10490,2956
20250508,152900,613945570,10470,10470,10470,10470,0
20250508,152800,613945570,10470,10470,10470,10470,0
20250508,152700,613945570,10470,10470,10470,10470,0
20250508,152600,613945570,10470,10470,10470,10470,0
20250508,152500,613945570,10470,10470,10470,10470,0
20250508,152400,613945570,10470,10470,10470,10470,0
20250508,152300,613945570,10470,10470,10470,10470,0
20250508,152200,613945570,10470,10470,10470,10470,0
20250508,152100,613945570,10470,10470,10470,10470,0
20250508,152000,613945570,10470,10470,10470,10470,0
20250508,151900,613945570,10470,10440,10470,10410,226
20250508,151800,611592090,10430,10430,10430,10430,0
20250508,151700,611592090,10430,10430,10430,10430,0
20250508,151600,611592090,10430,10430,10430,10430,205
20250508,151500,609453940,10420,10425,10425,10420,252
20250508,151400,606828050,10430,10430,10430,10430,10
20250508,151300,606723750,10430,10430,10430,10430,15
20250508,151200,606567300,10420,10430,10430,10420,151
20250508,151100,604993570,10430,10430,10430,10430,103
20250508,151000,603919280,10430,10430,10430,10430,58
20250508,150900,603314340,10420,10420,10420,10420,686
20250508,150800,596166220,10420,10420,10420,10420,0
20250508,150700,596166220,10420,10420,10420,10420,0
20250508,150600,596166220,10420,10420,10420,10420,102
20250508,150500,595103380,10420,10420,10420,10420,0
20250508,150400,595103380,10420,10420,10420,10420,0
20250508,150300,595103380,10420,10420,10420,10420,71
20250508,150200,594363560,10410,10410,10410,10410,0
20250508,150100,594363560,10410,10410,10410,10410,0
20250508,150000,594363560,10410,10410,10410,10410,100
20250508,145900,593322560,10420,10410,10420,10410,141
20250508,145800,591854700,10410,10410,10410,10410,2
20250508,145700,591833880,10410,10410,10410,10410,90
20250508,145600,590896980,10440,10440,10440,10440,0
20250508,145500,590896980,10440,10410,10440,10410,813
20250508,145400,582426940,10420,10420,10420,10420,0
20250508,145300,582426940,10420,10420,10420,10420,0
20250508,145200,582426940,10420,10420,10420,10420,0
20250508,145100,582426940,10420,10400,10420,10400,719
20250508,145000,574945880,10400,10400,10400,10400,82
20250508,144900,574093080,10390,10390,10390,10390,200
20250508,144800,572015080,10390,10390,10390,10390,369
20250508,144700,568181170,10390,10390,10390,10390,431
20250508,144600,563703080,10390,10390,10390,10390,26
20250508,144500,563432940,10390,10390,10390,10390,190
20250508,144400,561458840,10390,10400,10400,10390,83
20250508,144300,560595840,10410,10410,10410,10410,0
20250508,144200,560595840,10410,10410,10410,10410,0
20250508,144100,560595840,10410,10410,10410,10410,4
20250508,144000,560554200,10360,10370,10370,10360,4379
20250508,143900,515144370,10360,10360,10360,10360,238
20250508,143800,512678690,10370,10370,10370,10370,0
20250508,143700,512678690,10370,10370,10370,10370,15
20250508,143600,512523140,10370,10400,10410,10370,3970
20250508,143500,471345900,10420,10420,10420,10420,100
20250508,143400,470303900,10410,10400,10410,10400,92
20250508,143300,469346280,10410,10390,10410,10390,355
20250508,143200,465655870,10390,10390,10390,10390,0
20250508,143100,465655870,10390,10390,10390,10390,43
20250508,143000,465209100,10390,10390,10390,10390,0
20250508,142900,465209100,10390,10380,10390,10380,1221
20250508,142800,452527910,10390,10390,10390,10390,19
20250508,142700,452330500,10390,10390,10390,10390,0
20250508,142600,452330500,10390,10370,10390,10370,420
20250508,142500,447970620,10390,10390,10390,10390,300
20250508,142400,444853620,10400,10380,10400,10380,2406
20250508,142300,419837270,10380,10370,10380,10370,672
20250508,142200,412867290,10360,10360,10360,10360,298
20250508,142100,409780010,10360,10360,10360,10360,2
20250508,142000,409759290,10370,10350,10370,10350,234
20250508,141900,407334940,10350,10350,10350,10350,34
20250508,141800,406983040,10350,10350,10350,10350,0
20250508,141700,406983040,10350,10350,10350,10350,300
20250508,141600,403878040,10360,10370,10370,10360,678
20250508,141500,396847720,10370,10350,10370,10350,500
20250508,141400,391667720,10370,10350,10370,10340,386
20250508,141300,387672830,10360,10360,10360,10360,0
20250508,141200,387672830,10360,10360,10360,10360,0
20250508,141100,387672830,10360,10360,10360,10360,0
20250508,141000,387672830,10360,10360,10360,10360,0
20250508,140900,387672830,10360,10350,10360,10350,87
20250508,140800,386772360,10340,10340,10340,10340,0
20250508,140700,386772360,10340,10340,10340,10340,160
20250508,140600,385117960,10340,10340,10340,10340,0
20250508,140500,385117960,10340,10340,10340,10340,0
20250508,140400,385117960,10340,10340,10340,10340,0
20250508,140300,385117960,10340,10340,10340,10340,37
20250508,140200,384735380,10380,10380,10380,10380,0
20250508,140100,384735380,10380,10380,10380,10380,0
20250508,140000,384735380,10380,10350,10380,10350,146
20250508,135900,383222960,10330,10330,10330,10330,0
20250508,135800,383222960,10330,10330,10330,10330,0
20250508,135700,383222960,10330,10330,10330,10330,0
20250508,135600,383222960,10330,10330,10330,10330,0
20250508,135500,383222960,10330,10330,10330,10330,160
20250508,135400,381570160,10330,10330,10330,10330,2484
20250508,135300,355910440,10330,10330,10330,10330,291
20250508,135200,352904410,10330,10330,10330,10330,952
20250508,135100,343070250,10330,10320,10330,10320,405
20250508,135000,338887100,10330,10330,10330,10330,19
20250508,134900,338690830,10330,10330,10330,10330,102
20250508,134800,337637170,10330,10320,10330,10320,655
20250508,134700,330875020,10330,10330,10330,10330,10
20250508,134600,330771720,10330,10330,10330,10330,1
20250508,134500,330761390,10330,10330,10330,10330,0
20250508,134400,330761390,10330,10330,10330,10330,40
20250508,134300,330348190,10330,10310,10330,10310,527
20250508,134200,324912240,10300,10300,10300,10300,0
20250508,134100,324912240,10300,10300,10300,10300,11
20250508,134000,324798940,10300,10300,10300,10300,70
20250508,133900,324077940,10300,10300,10300,10300,21
20250508,133800,323861640,10300,10300,10300,10300,3
20250508,133700,323830740,10300,10290,10300,10290,163
20250508,133600,322152010,10280,10300,10300,10280,239
20250508,133500,319694520,10300,10300,10300,10300,0
20250508,133400,319694520,10300,10300,10300,10300,0
20250508,133300,319694520,10300,10300,10300,10300,0
20250508,133200,319694520,10300,10300,10300,10300,10
20250508,133100,319591520,10310,10310,10310,10310,0
20250508,133000,319591520,10310,10300,10310,10300,11
20250508,132900,319478210,10300,10300,10300,10300,0
20250508,132800,319478210,10300,10310,10310,10280,1066
20250508,132700,308509390,10320,10320,10320,10320,0
20250508,132600,308509390,10320,10320,10320,10320,0
20250508,132500,308509390,10320,10320,10320,10320,1
20250508,132400,308499070,10310,10310,10310,10310,0
20250508,132300,308499070,10310,10310,10310,10310,0
20250508,132200,308499070,10310,10310,10310,10310,0
20250508,132100,308499070,10310,10310,10310,10310,3
20250508,132000,308468140,10320,10320,10320,10320,76
20250508,131900,307683820,10310,10310,10310,10310,0
20250508,131800,307683820,10310,10320,10320,10300,3091
20250508,131700,275831520,10330,10330,10330,10330,0
20250508,131600,275831520,10330,10330,10330,10330,1
20250508,131500,275821190,10320,10320,10320,10320,9
20250508,131400,275728310,10320,10320,10320,10320,0
20250508,131300,275728310,10320,10320,10320,10320,10
20250508,131200,275625110,10330,10330,10330,10330,11
20250508,131100,275511480,10330,10320,10330,10320,4
20250508,131000,275470190,10320,10320,10320,10320,12
20250508,130900,275346350,10310,10320,10320,10310,101
20250508,130800,274304710,10320,10320,10320,10320,3
20250508,130700,274273750,10330,10330,10330,10330,51
20250508,130600,273746920,10330,10330,10330,10330,0
20250508,130500,273746920,10330,10330,10330,10330,0
20250508,130400,273746920,10330,10330,10330,10330,167
20250508,130300,272021810,10330,10330,10330,10330,1
20250508,130200,272011480,10330,10330,10330,10330,78
20250508,130100,271205740,10330,10320,10330,10320,2
20250508,130000,271185090,10330,10330,10330,10330,1
20250508,125900,271174760,10330,10310,10330,10310,597
20250508,125800,265012500,10310,10310,10310,10310,200
20250508,125700,262950500,10300,10300,10300,10300,0
20250508,125600,262950500,10300,10300,10300,10300,17
20250508,125500,262775400,10310,10310,10310,10310,0
20250508,125400,262775400,10310,10310,10310,10310,70
20250508,125300,262053700,10310,10310,10310,10310,0
20250508,125200,262053700,10310,10310,10310,10310,30
20250508,125100,261744400,10310,10310,10310,10310,0
20250508,125000,261744400,10310,10310,10310,10310,0
20250508,124900,261744400,10310,10310,10310,10310,0
20250508,124800,261744400,10310,10310,10310,10310,0
20250508,124700,261744400,10310,10310,10310,10310,0
20250508,124600,261744400,10310,10310,10310,10310,32
20250508,124500,261414480,10310,10310,10310,10310,20
20250508,124400,261208280,10310,10310,10310,10310,0
20250508,124300,261208280,10310,10310,10310,10310,2
20250508,124200,261187660,10320,10320,10320,10320,0
20250508,124100,261187660,10320,10320,10320,10320,0
20250508,124000,261187660,10320,10320,10320,10320,0
20250508,123900,261187660,10320,10320,10320,10310,312
20250508,123800,257970920,10320,10320,10320,10320,1
20250508,123700,257960600,10320,10320,10320,10320,0
20250508,123600,257960600,10320,10320,10320,10320,0
20250508,123500,257960600,10320,10320,10320,10320,0
20250508,123400,257960600,10320,10320,10320,10320,0
20250508,123300,257960600,10320,10320,10320,10320,0
20250508,123200,257960600,10320,10320,10320,10320,0
20250508,123100,257960600,10320,10320,10320,10320,0
20250508,123000,257960600,10320,10320,10320,10320,416
20250508,122900,253667480,10330,10330,10330,10330,10
20250508,122800,253564180,10330,10330,10330,10330,0
20250508,122700,253564180,10330,10320,10330,10320,432
20250508,122600,249102650,10330,10330,10330,10330,0
20250508,122500,249102650,10330,10330,10330,10330,1
20250508,122400,249092320,10330,10330,10330,10330,0
20250508,122300,249092320,10330,10330,10330,10330,0
20250508,122200,249092320,10330,10320,10330,10320,16
20250508,122100,248927070,10320,10320,10320,10320,0
20250508,122000,248927070,10320,10320,10320,10320,3
20250508,121900,248896110,10310,10310,10310,10310,0
20250508,121800,248896110,10310,10310,10310,10310,37
20250508,121700,248514640,10310,10310,10310,10310,30
20250508,121600,248205340,10310,10310,10310,10310,0
20250508,121500,248205340,10310,10310,10310,10310,1
20250508,121400,248195030,10310,10310,10310,10310,0
20250508,121300,248195030,10310,10310,10310,10310,0
20250508,121200,248195030,10310,10310,10310,10310,0
20250508,121100,248195030,10310,10310,10310,10310,22
20250508,121000,247968210,10300,10300,10300,10300,0
20250508,120900,247968210,10300,10300,10300,10300,0
20250508,120800,247968210,10300,10300,10300,10300,0
20250508,120700,247968210,10300,10300,10300,10300,0
20250508,120600,247968210,10300,10300,10300,10300,0
20250508,120500,247968210,10300,10300,10300,10300,12
20250508,120400,247844610,10330,10330,10330,10330,0
20250508,120300,247844610,10330,10330,10330,10330,0
20250508,120200,247844610,10330,10280,10330,10280,282
20250508,120100,244942340,10290,10290,10290,10290,0
20250508,120000,244942340,10290,10290,10290,10290,67
20250508,115900,244252910,10280,10280,10280,10280,0
20250508,115800,244252910,10280,10280,10280,10280,0
20250508,115700,244252910,10280,10290,10290,10280,6
20250508,115600,244191200,10280,10280,10280,10270,1863
20250508,115500,225056360,10280,10290,10290,10280,138
20250508,115400,223637320,10280,10280,10280,10280,0
20250508,115300,223637320,10280,10280,10280,10280,80
20250508,115200,222814920,10280,10280,10280,10280,100
20250508,115100,221786920,10290,10290,10290,10290,0
20250508,115000,221786920,10290,10290,10290,10290,3
20250508,114900,221756050,10280,10280,10280,10280,0
20250508,114800,221756050,10280,10280,10280,10280,0
20250508,114700,221756050,10280,10280,10280,10280,180
20250508,114600,219905650,10280,10280,10280,10280,81
20250508,114500,219072970,10280,10280,10280,10270,180
20250508,114400,217223210,10290,10290,10290,10290,12
20250508,114300,217099730,10300,10300,10300,10300,47
20250508,114200,216615630,10310,10310,10310,10310,1
20250508,114100,216605320,10310,10310,10310,10310,250
20250508,114000,214027820,10310,10310,10310,10310,18
20250508,113900,213842240,10300,10300,10300,10300,5
20250508,113800,213790740,10310,10310,10310,10310,6
20250508,113700,213728880,10310,10310,10310,10310,0
20250508,113600,213728880,10310,10310,10310,10310,0
20250508,113500,213728880,10310,10300,10310,10300,247
20250508,113400,211182320,10310,10310,10310,10310,18
20250508,113300,210996740,10310,10310,10310,10310,8
20250508,113200,210914260,10310,10310,10310,10310,0
20250508,113100,210914260,10310,10300,10310,10300,411
20250508,113000,206678310,10300,10300,10300,10300,4
20250508,112900,206637110,10300,10300,10300,10300,0
20250508,112800,206637110,10300,10300,10300,10300,0
20250508,112700,206637110,10300,10300,10300,10300,173
20250508,112600,204855210,10290,10290,10290,10290,0
20250508,112500,204855210,10290,10290,10290,10290,0
20250508,112400,204855210,10290,10290,10290,10290,0
20250508,112300,204855210,10290,10290,10290,10290,10
20250508,112200,204752310,10280,10280,10280,10280,0
20250508,112100,204752310,10280,10280,10280,10280,0
20250508,112000,204752310,10280,10280,10280,10280,4
20250508,111900,204711190,10280,10280,10280,10280,0
20250508,111800,204711190,10280,10280,10280,10280,50
20250508,111700,204197190,10280,10280,10280,10280,73
20250508,111600,203446750,10260,10260,10260,10260,14
20250508,111500,203303110,10240,10240,10240,10240,0
20250508,111400,203303110,10240,10300,10300,10220,677
20250508,111300,196353660,10300,10300,10300,10300,0
20250508,111200,196353660,10300,10300,10300,10300,0
20250508,111100,196353660,10300,10310,10310,10300,260
20250508,111000,193673610,10310,10310,10320,10310,113
20250508,110900,192508570,10330,10310,10330,10310,196
20250508,110800,190486890,10310,10310,10310,10310,0
20250508,110700,190486890,10310,10310,10310,10310,0
20250508,110600,190486890,10310,10310,10310,10310,248
20250508,110500,187930010,10300,10310,10310,10300,20
20250508,110400,187723910,10310,10310,10310,10310,52
20250508,110300,187187790,10310,10310,10310,10300,144
20250508,110200,185703960,10330,10330,10330,10330,0
20250508,110100,185703960,10330,10330,10330,10330,1
20250508,110000,185693630,10320,10330,10330,10320,76
20250508,105900,184909290,10320,10320,10320,10320,3
20250508,105800,184878330,10330,10320,10330,10320,3
20250508,105700,184847360,10320,10320,10320,10320,972
20250508,105600,174816320,10330,10330,10330,10320,7
20250508,105500,174744020,10330,10320,10330,10320,2
20250508,105400,174723370,10320,10330,10330,10320,134
20250508,105300,173340430,10330,10340,10340,10330,68
20250508,105200,172637950,10340,10350,10350,10340,56
20250508,105100,172058380,10350,10340,10350,10340,32
20250508,105000,171727490,10350,10350,10350,10350,6
20250508,104900,171665390,10350,10350,10350,10350,3
20250508,104800,171634340,10350,10350,10350,10350,3
20250508,104700,171603290,10350,10350,10350,10340,11
20250508,104600,171489480,10350,10350,10350,10350,13
20250508,104500,171354930,10350,10350,10360,10350,15
20250508,104400,171199660,10350,10360,10370,10350,32
20250508,104300,170868050,10360,10350,10360,10350,17
20250508,104200,170692070,10350,10370,10370,10350,393
20250508,104100,166623000,10370,10370,10370,10370,5
20250508,104000,166571150,10370,10370,10370,10370,5
20250508,103900,166519300,10370,10360,10370,10360,383
20250508,103800,162551380,10360,10360,10360,10360,6
20250508,103700,162489220,10350,10380,10390,10350,336
20250508,103600,159004490,10390,10390,10390,10390,5
20250508,103500,158952540,10390,10390,10400,10380,205
20250508,103400,156824280,10400,10400,10400,10400,9
20250508,103300,156730680,10390,10400,10400,10390,5
20250508,103200,156678720,10400,10400,10400,10400,5
20250508,103100,156626720,10400,10400,10400,10400,4
20250508,103000,156585120,10400,10390,10400,10390,14
20250508,102900,156439640,10400,10410,10410,10390,67
20250508,102800,155743000,10410,10420,10420,10410,5
20250508,102700,155690930,10410,10410,10420,10410,56
20250508,102600,155107950,10410,10410,10420,10410,5
20250508,102500,155055890,10420,10420,10420,10410,89
20250508,102400,154129360,10420,10420,10430,10420,6
20250508,102300,154066820,10430,10430,10440,10430,114
20250508,102200,152877790,10440,10430,10440,10430,164
20250508,102100,151167250,10440,10430,10440,10430,3
20250508,102000,151135950,10420,10440,10450,10420,474
20250508,101900,146193560,10450,10450,10450,10450,493
20250508,101800,141041710,10450,10450,10450,10440,691
20250508,101700,133826620,10440,10450,10450,10440,699
20250508,101600,126523500,10440,10440,10450,10440,496
20250508,101500,121345230,10440,10450,10450,10410,596
20250508,101400,115127360,10450,10450,10450,10440,95
20250508,101300,114135480,10440,10460,10460,10440,145
20250508,101200,112621330,10470,10470,10470,10470,6
20250508,101100,112558510,10470,10470,10470,10470,4
20250508,101000,112516630,10470,10450,10470,10450,91
20250508,100900,111564760,10460,10460,10460,10450,7
20250508,100800,111491560,10460,10470,10470,10450,20
20250508,100700,111282400,10460,10470,10470,10460,22
20250508,100600,111052230,10470,10470,10470,10470,3
20250508,100500,111020820,10470,10470,10470,10470,8
20250508,100400,110937060,10470,10470,10470,10470,6
20250508,100300,110874240,10460,10470,10470,10460,35
20250508,100200,110508100,10470,10470,10480,10470,4
20250508,100100,110466200,10470,10480,10480,10470,5
20250508,100000,110413830,10490,10480,10490,10480,46
20250508,095900,109931710,10490,10490,10490,10490,4
20250508,095800,109889750,10490,10500,10500,10490,303
20250508,095700,106711260,10490,10470,10490,10470,992
20250508,095600,96321920,10470,10470,10470,10460,7
20250508,095500,96248640,10470,10470,10470,10470,1
20250508,095400,96238170,10480,10480,10480,10470,91
20250508,095300,95284500,10480,10480,10480,10480,58
20250508,095200,94676660,10440,10470,10470,10440,61
20250508,095100,94038890,10480,10490,10490,10470,36
20250508,095000,93661830,10490,10470,10490,10470,100
20250508,094900,92613640,10480,10480,10480,10470,24
20250508,094800,92362150,10470,10490,10490,10470,91
20250508,094700,91407580,10480,10490,10490,10480,4
20250508,094600,91365640,10490,10490,10490,10490,5
20250508,094500,91313190,10490,10490,10490,10490,2
20250508,094400,91292210,10480,10490,10490,10480,8
20250508,094300,91208340,10490,10490,10490,10480,8
20250508,094200,91124430,10490,10500,10500,10480,125
20250508,094100,89814260,10490,10490,10490,10490,1
20250508,094000,89803770,10490,10480,10500,10480,41
20250508,093900,89373730,10480,10480,10480,10480,2
20250508,093800,89352770,10460,10460,10460,10460,83
20250508,093700,88484590,10460,10450,10460,10450,14
20250508,093600,88338270,10450,10460,10460,10440,12
20250508,093500,88212920,10450,10450,10450,10450,231
20250508,093400,85798970,10460,10460,10460,10460,6
20250508,093300,85736210,10450,10460,10460,10450,454
20250508,093200,80987580,10450,10470,10470,10450,162
20250508,093100,79293490,10480,10500,10500,10480,45
20250508,093000,78821850,10500,10490,10500,10480,553
20250508,092900,73018730,10500,10500,10500,10490,78
20250508,092800,72199980,10500,10520,10520,10500,50
20250508,092700,71674490,10510,10530,10530,10510,58
20250508,092600,71064430,10530,10530,10530,10530,4
20250508,092500,71022310,10520,10510,10530,10510,3
20250508,092400,70990750,10510,10540,10540,10500,108
20250508,092300,69856480,10540,10530,10540,10530,324
20250508,092200,66444430,10540,10560,10570,10530,213
20250508,092100,64199330,10570,10580,10580,10570,4
20250508,092000,64157030,10580,10580,10580,10550,493
20250508,091900,58949170,10580,10560,10580,10560,779
20250508,091800,50719130,10550,10530,10570,10520,818
20250508,091700,42091560,10530,10530,10530,10530,2
20250508,091600,42070500,10540,10550,10550,10540,3
20250508,091500,42038860,10540,10520,10540,10520,229
20250508,091400,39627560,10450,10540,10540,10450,346
20250508,091300,36004630,10540,10540,10540,10540,2
20250508,091200,35983550,10590,10540,10590,10470,426
20250508,091100,31486540,10570,10540,10570,10540,635
20250508,091000,24786960,10540,10500,10540,10500,294
20250508,090900,21692640,10540,10540,10540,10540,2
20250508,090800,21671560,10490,10480,10530,10480,469
20250508,090700,16752290,10490,10470,10490,10470,38
20250508,090600,16353690,10470,10460,10470,10460,356
20250508,090500,12629920,10460,10390,10460,10390,89
20250508,090400,11702930,10390,10410,10410,10390,244
20250508,090300,9163050,10410,10430,10430,10410,119
20250508,090200,7923580,10470,10460,10470,10460,23
20250508,090100,7682990,10460,10420,10460,10420,55
20250508,090000,7108730,10470,10390,10470,10390,684
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195000 644954010 10490 10490 10490 10490 2956
3 20250508 194900 644954010 10490 10490 10490 10490 0
4 20250508 194800 644954010 10490 10490 10490 10490 0
5 20250508 194700 644954010 10490 10490 10490 10490 0
6 20250508 194600 644954010 10490 10490 10490 10490 0
7 20250508 194500 644954010 10490 10490 10490 10490 0
8 20250508 194400 644954010 10490 10490 10490 10490 0
9 20250508 194300 644954010 10490 10490 10490 10490 0
10 20250508 194200 644954010 10490 10490 10490 10490 0
11 20250508 194100 644954010 10490 10490 10490 10490 0
12 20250508 194000 644954010 10490 10490 10490 10490 0
13 20250508 193900 644954010 10490 10490 10490 10490 0
14 20250508 193800 644954010 10490 10490 10490 10490 0
15 20250508 193700 644954010 10490 10490 10490 10490 0
16 20250508 193600 644954010 10490 10490 10490 10490 0
17 20250508 193500 644954010 10490 10490 10490 10490 0
18 20250508 193400 644954010 10490 10490 10490 10490 0
19 20250508 193300 644954010 10490 10490 10490 10490 0
20 20250508 193200 644954010 10490 10490 10490 10490 0
21 20250508 193100 644954010 10490 10490 10490 10490 0
22 20250508 193000 644954010 10490 10490 10490 10490 0
23 20250508 192900 644954010 10490 10490 10490 10490 0
24 20250508 192800 644954010 10490 10490 10490 10490 0
25 20250508 192700 644954010 10490 10490 10490 10490 0
26 20250508 192600 644954010 10490 10490 10490 10490 0
27 20250508 192500 644954010 10490 10490 10490 10490 0
28 20250508 192400 644954010 10490 10490 10490 10490 0
29 20250508 192300 644954010 10490 10490 10490 10490 0
30 20250508 192200 644954010 10490 10490 10490 10490 0
31 20250508 192100 644954010 10490 10490 10490 10490 0
32 20250508 192000 644954010 10490 10490 10490 10490 2956
33 20250508 191900 644954010 10490 10490 10490 10490 0
34 20250508 191800 644954010 10490 10490 10490 10490 0
35 20250508 191700 644954010 10490 10490 10490 10490 0
36 20250508 191600 644954010 10490 10490 10490 10490 0
37 20250508 191500 644954010 10490 10490 10490 10490 0
38 20250508 191400 644954010 10490 10490 10490 10490 0
39 20250508 191300 644954010 10490 10490 10490 10490 0
40 20250508 191200 644954010 10490 10490 10490 10490 0
41 20250508 191100 644954010 10490 10490 10490 10490 0
42 20250508 191000 644954010 10490 10490 10490 10490 0
43 20250508 190900 644954010 10490 10490 10490 10490 0
44 20250508 190800 644954010 10490 10490 10490 10490 0
45 20250508 190700 644954010 10490 10490 10490 10490 0
46 20250508 190600 644954010 10490 10490 10490 10490 0
47 20250508 190500 644954010 10490 10490 10490 10490 0
48 20250508 190400 644954010 10490 10490 10490 10490 0
49 20250508 190300 644954010 10490 10490 10490 10490 0
50 20250508 190200 644954010 10490 10490 10490 10490 0
51 20250508 190100 644954010 10490 10490 10490 10490 0
52 20250508 190000 644954010 10490 10490 10490 10490 0
53 20250508 185900 644954010 10490 10490 10490 10490 0
54 20250508 185800 644954010 10490 10490 10490 10490 0
55 20250508 185700 644954010 10490 10490 10490 10490 0
56 20250508 185600 644954010 10490 10490 10490 10490 0
57 20250508 185500 644954010 10490 10490 10490 10490 0
58 20250508 185400 644954010 10490 10490 10490 10490 0
59 20250508 185300 644954010 10490 10490 10490 10490 0
60 20250508 185200 644954010 10490 10490 10490 10490 0
61 20250508 185100 644954010 10490 10490 10490 10490 0
62 20250508 185000 644954010 10490 10490 10490 10490 2956
63 20250508 184900 644954010 10490 10490 10490 10490 0
64 20250508 184800 644954010 10490 10490 10490 10490 0
65 20250508 184700 644954010 10490 10490 10490 10490 0
66 20250508 184600 644954010 10490 10490 10490 10490 0
67 20250508 184500 644954010 10490 10490 10490 10490 0
68 20250508 184400 644954010 10490 10490 10490 10490 0
69 20250508 184300 644954010 10490 10490 10490 10490 0
70 20250508 184200 644954010 10490 10490 10490 10490 0
71 20250508 184100 644954010 10490 10490 10490 10490 0
72 20250508 184000 644954010 10490 10490 10490 10490 0
73 20250508 183900 644954010 10490 10490 10490 10490 0
74 20250508 183800 644954010 10490 10490 10490 10490 0
75 20250508 183700 644954010 10490 10490 10490 10490 0
76 20250508 183600 644954010 10490 10490 10490 10490 0
77 20250508 183500 644954010 10490 10490 10490 10490 0
78 20250508 183400 644954010 10490 10490 10490 10490 0
79 20250508 183300 644954010 10490 10490 10490 10490 0
80 20250508 183200 644954010 10490 10490 10490 10490 0
81 20250508 183100 644954010 10490 10490 10490 10490 0
82 20250508 183000 644954010 10490 10490 10490 10490 0
83 20250508 182900 644954010 10490 10490 10490 10490 0
84 20250508 182800 644954010 10490 10490 10490 10490 0
85 20250508 182700 644954010 10490 10490 10490 10490 0
86 20250508 182600 644954010 10490 10490 10490 10490 0
87 20250508 182500 644954010 10490 10490 10490 10490 0
88 20250508 182400 644954010 10490 10490 10490 10490 0
89 20250508 182300 644954010 10490 10490 10490 10490 0
90 20250508 182200 644954010 10490 10490 10490 10490 0
91 20250508 182100 644954010 10490 10490 10490 10490 0
92 20250508 182000 644954010 10490 10490 10490 10490 2956
93 20250508 181900 644954010 10490 10490 10490 10490 0
94 20250508 181800 644954010 10490 10490 10490 10490 0
95 20250508 181700 644954010 10490 10490 10490 10490 0
96 20250508 181600 644954010 10490 10490 10490 10490 0
97 20250508 181500 644954010 10490 10490 10490 10490 0
98 20250508 181400 644954010 10490 10490 10490 10490 0
99 20250508 181300 644954010 10490 10490 10490 10490 0
100 20250508 181200 644954010 10490 10490 10490 10490 0
101 20250508 181100 644954010 10490 10490 10490 10490 0
102 20250508 181000 644954010 10490 10490 10490 10490 0
103 20250508 180900 644954010 10490 10490 10490 10490 0
104 20250508 180800 644954010 10490 10490 10490 10490 0
105 20250508 180700 644954010 10490 10490 10490 10490 0
106 20250508 180600 644954010 10490 10490 10490 10490 0
107 20250508 180500 644954010 10490 10490 10490 10490 0
108 20250508 180400 644954010 10490 10490 10490 10490 0
109 20250508 180300 644954010 10490 10490 10490 10490 0
110 20250508 180200 644954010 10490 10490 10490 10490 0
111 20250508 180100 644954010 10490 10490 10490 10490 0
112 20250508 180000 644954010 10490 10490 10490 10490 0
113 20250508 175900 644954010 10490 10490 10490 10490 0
114 20250508 175800 644954010 10490 10490 10490 10490 0
115 20250508 175700 644954010 10490 10490 10490 10490 0
116 20250508 175600 644954010 10490 10490 10490 10490 0
117 20250508 175500 644954010 10490 10490 10490 10490 0
118 20250508 175400 644954010 10490 10490 10490 10490 0
119 20250508 175300 644954010 10490 10490 10490 10490 0
120 20250508 175200 644954010 10490 10490 10490 10490 0
121 20250508 175100 644954010 10490 10490 10490 10490 0
122 20250508 175000 644954010 10490 10490 10490 10490 2956
123 20250508 174900 644954010 10490 10490 10490 10490 0
124 20250508 174800 644954010 10490 10490 10490 10490 0
125 20250508 174700 644954010 10490 10490 10490 10490 0
126 20250508 174600 644954010 10490 10490 10490 10490 0
127 20250508 174500 644954010 10490 10490 10490 10490 0
128 20250508 174400 644954010 10490 10490 10490 10490 0
129 20250508 174300 644954010 10490 10490 10490 10490 0
130 20250508 174200 644954010 10490 10490 10490 10490 0
131 20250508 174100 644954010 10490 10490 10490 10490 0
132 20250508 174000 644954010 10490 10490 10490 10490 0
133 20250508 173900 644954010 10490 10490 10490 10490 0
134 20250508 173800 644954010 10490 10490 10490 10490 0
135 20250508 173700 644954010 10490 10490 10490 10490 0
136 20250508 173600 644954010 10490 10490 10490 10490 0
137 20250508 173500 644954010 10490 10490 10490 10490 0
138 20250508 173400 644954010 10490 10490 10490 10490 0
139 20250508 173300 644954010 10490 10490 10490 10490 0
140 20250508 173200 644954010 10490 10490 10490 10490 0
141 20250508 173100 644954010 10490 10490 10490 10490 0
142 20250508 173000 644954010 10490 10490 10490 10490 0
143 20250508 172900 644954010 10490 10490 10490 10490 0
144 20250508 172800 644954010 10490 10490 10490 10490 0
145 20250508 172700 644954010 10490 10490 10490 10490 0
146 20250508 172600 644954010 10490 10490 10490 10490 0
147 20250508 172500 644954010 10490 10490 10490 10490 0
148 20250508 172400 644954010 10490 10490 10490 10490 0
149 20250508 172300 644954010 10490 10490 10490 10490 0
150 20250508 172200 644954010 10490 10490 10490 10490 0
151 20250508 172100 644954010 10490 10490 10490 10490 0
152 20250508 172000 644954010 10490 10490 10490 10490 2956
153 20250508 171900 644954010 10490 10490 10490 10490 0
154 20250508 171800 644954010 10490 10490 10490 10490 0
155 20250508 171700 644954010 10490 10490 10490 10490 0
156 20250508 171600 644954010 10490 10490 10490 10490 0
157 20250508 171500 644954010 10490 10490 10490 10490 0
158 20250508 171400 644954010 10490 10490 10490 10490 0
159 20250508 171300 644954010 10490 10490 10490 10490 0
160 20250508 171200 644954010 10490 10490 10490 10490 0
161 20250508 171100 644954010 10490 10490 10490 10490 0
162 20250508 171000 644954010 10490 10490 10490 10490 0
163 20250508 170900 644954010 10490 10490 10490 10490 0
164 20250508 170800 644954010 10490 10490 10490 10490 0
165 20250508 170700 644954010 10490 10490 10490 10490 0
166 20250508 170600 644954010 10490 10490 10490 10490 0
167 20250508 170500 644954010 10490 10490 10490 10490 0
168 20250508 170400 644954010 10490 10490 10490 10490 0
169 20250508 170300 644954010 10490 10490 10490 10490 0
170 20250508 170200 644954010 10490 10490 10490 10490 0
171 20250508 170100 644954010 10490 10490 10490 10490 0
172 20250508 170000 644954010 10490 10490 10490 10490 0
173 20250508 165900 644954010 10490 10490 10490 10490 0
174 20250508 165800 644954010 10490 10490 10490 10490 0
175 20250508 165700 644954010 10490 10490 10490 10490 0
176 20250508 165600 644954010 10490 10490 10490 10490 0
177 20250508 165500 644954010 10490 10490 10490 10490 0
178 20250508 165400 644954010 10490 10490 10490 10490 0
179 20250508 165300 644954010 10490 10490 10490 10490 0
180 20250508 165200 644954010 10490 10490 10490 10490 0
181 20250508 165100 644954010 10490 10490 10490 10490 0
182 20250508 165000 644954010 10490 10490 10490 10490 2956
183 20250508 164900 644954010 10490 10490 10490 10490 0
184 20250508 164800 644954010 10490 10490 10490 10490 0
185 20250508 164700 644954010 10490 10490 10490 10490 0
186 20250508 164600 644954010 10490 10490 10490 10490 0
187 20250508 164500 644954010 10490 10490 10490 10490 0
188 20250508 164400 644954010 10490 10490 10490 10490 0
189 20250508 164300 644954010 10490 10490 10490 10490 0
190 20250508 164200 644954010 10490 10490 10490 10490 0
191 20250508 164100 644954010 10490 10490 10490 10490 0
192 20250508 164000 644954010 10490 10490 10490 10490 0
193 20250508 163900 644954010 10490 10490 10490 10490 0
194 20250508 163800 644954010 10490 10490 10490 10490 0
195 20250508 163700 644954010 10490 10490 10490 10490 0
196 20250508 163600 644954010 10490 10490 10490 10490 0
197 20250508 163500 644954010 10490 10490 10490 10490 0
198 20250508 163400 644954010 10490 10490 10490 10490 0
199 20250508 163300 644954010 10490 10490 10490 10490 0
200 20250508 163200 644954010 10490 10490 10490 10490 0
201 20250508 163100 644954010 10490 10490 10490 10490 0
202 20250508 163000 644954010 10490 10490 10490 10490 0
203 20250508 162900 644954010 10490 10490 10490 10490 0
204 20250508 162800 644954010 10490 10490 10490 10490 0
205 20250508 162700 644954010 10490 10490 10490 10490 0
206 20250508 162600 644954010 10490 10490 10490 10490 0
207 20250508 162500 644954010 10490 10490 10490 10490 0
208 20250508 162400 644954010 10490 10490 10490 10490 0
209 20250508 162300 644954010 10490 10490 10490 10490 0
210 20250508 162200 644954010 10490 10490 10490 10490 0
211 20250508 162100 644954010 10490 10490 10490 10490 0
212 20250508 162000 644954010 10490 10490 10490 10490 2956
213 20250508 161900 644954010 10490 10490 10490 10490 0
214 20250508 161800 644954010 10490 10490 10490 10490 0
215 20250508 161700 644954010 10490 10490 10490 10490 0
216 20250508 161600 644954010 10490 10490 10490 10490 0
217 20250508 161500 644954010 10490 10490 10490 10490 0
218 20250508 161400 644954010 10490 10490 10490 10490 0
219 20250508 161300 644954010 10490 10490 10490 10490 0
220 20250508 161200 644954010 10490 10490 10490 10490 0
221 20250508 161100 644954010 10490 10490 10490 10490 0
222 20250508 161000 644954010 10490 10490 10490 10490 0
223 20250508 160900 644954010 10490 10490 10490 10490 0
224 20250508 160800 644954010 10490 10490 10490 10490 0
225 20250508 160700 644954010 10490 10490 10490 10490 0
226 20250508 160600 644954010 10490 10490 10490 10490 0
227 20250508 160500 644954010 10490 10490 10490 10490 0
228 20250508 160400 644954010 10490 10490 10490 10490 0
229 20250508 160300 644954010 10490 10490 10490 10490 0
230 20250508 160200 644954010 10490 10490 10490 10490 0
231 20250508 160100 644954010 10490 10490 10490 10490 0
232 20250508 160000 644954010 10490 10490 10490 10490 0
233 20250508 155900 644954010 10490 10490 10490 10490 0
234 20250508 155800 644954010 10490 10490 10490 10490 0
235 20250508 155700 644954010 10490 10490 10490 10490 0
236 20250508 155600 644954010 10490 10490 10490 10490 0
237 20250508 155500 644954010 10490 10490 10490 10490 0
238 20250508 155400 644954010 10490 10490 10490 10490 0
239 20250508 155300 644954010 10490 10490 10490 10490 0
240 20250508 155200 644954010 10490 10490 10490 10490 0
241 20250508 155100 644954010 10490 10490 10490 10490 0
242 20250508 155000 644954010 10490 10490 10490 10490 2956
243 20250508 154900 644954010 10490 10490 10490 10490 0
244 20250508 154800 644954010 10490 10490 10490 10490 0
245 20250508 154700 644954010 10490 10490 10490 10490 0
246 20250508 154600 644954010 10490 10490 10490 10490 0
247 20250508 154500 644954010 10490 10490 10490 10490 0
248 20250508 154400 644954010 10490 10490 10490 10490 0
249 20250508 154300 644954010 10490 10490 10490 10490 0
250 20250508 154200 644954010 10490 10490 10490 10490 0
251 20250508 154100 644954010 10490 10490 10490 10490 0
252 20250508 154000 644954010 10490 10490 10490 10490 0
253 20250508 153900 644954010 10490 10490 10490 10490 0
254 20250508 153800 644954010 10490 10490 10490 10490 0
255 20250508 153700 644954010 10490 10490 10490 10490 0
256 20250508 153600 644954010 10490 10490 10490 10490 0
257 20250508 153500 644954010 10490 10490 10490 10490 0
258 20250508 153400 644954010 10490 10490 10490 10490 0
259 20250508 153300 644954010 10490 10490 10490 10490 0
260 20250508 153200 644954010 10490 10490 10490 10490 0
261 20250508 153100 644954010 10490 10490 10490 10490 0
262 20250508 153000 644954010 10490 10490 10490 10490 2956
263 20250508 152900 613945570 10470 10470 10470 10470 0
264 20250508 152800 613945570 10470 10470 10470 10470 0
265 20250508 152700 613945570 10470 10470 10470 10470 0
266 20250508 152600 613945570 10470 10470 10470 10470 0
267 20250508 152500 613945570 10470 10470 10470 10470 0
268 20250508 152400 613945570 10470 10470 10470 10470 0
269 20250508 152300 613945570 10470 10470 10470 10470 0
270 20250508 152200 613945570 10470 10470 10470 10470 0
271 20250508 152100 613945570 10470 10470 10470 10470 0
272 20250508 152000 613945570 10470 10470 10470 10470 0
273 20250508 151900 613945570 10470 10440 10470 10410 226
274 20250508 151800 611592090 10430 10430 10430 10430 0
275 20250508 151700 611592090 10430 10430 10430 10430 0
276 20250508 151600 611592090 10430 10430 10430 10430 205
277 20250508 151500 609453940 10420 10425 10425 10420 252
278 20250508 151400 606828050 10430 10430 10430 10430 10
279 20250508 151300 606723750 10430 10430 10430 10430 15
280 20250508 151200 606567300 10420 10430 10430 10420 151
281 20250508 151100 604993570 10430 10430 10430 10430 103
282 20250508 151000 603919280 10430 10430 10430 10430 58
283 20250508 150900 603314340 10420 10420 10420 10420 686
284 20250508 150800 596166220 10420 10420 10420 10420 0
285 20250508 150700 596166220 10420 10420 10420 10420 0
286 20250508 150600 596166220 10420 10420 10420 10420 102
287 20250508 150500 595103380 10420 10420 10420 10420 0
288 20250508 150400 595103380 10420 10420 10420 10420 0
289 20250508 150300 595103380 10420 10420 10420 10420 71
290 20250508 150200 594363560 10410 10410 10410 10410 0
291 20250508 150100 594363560 10410 10410 10410 10410 0
292 20250508 150000 594363560 10410 10410 10410 10410 100
293 20250508 145900 593322560 10420 10410 10420 10410 141
294 20250508 145800 591854700 10410 10410 10410 10410 2
295 20250508 145700 591833880 10410 10410 10410 10410 90
296 20250508 145600 590896980 10440 10440 10440 10440 0
297 20250508 145500 590896980 10440 10410 10440 10410 813
298 20250508 145400 582426940 10420 10420 10420 10420 0
299 20250508 145300 582426940 10420 10420 10420 10420 0
300 20250508 145200 582426940 10420 10420 10420 10420 0
301 20250508 145100 582426940 10420 10400 10420 10400 719
302 20250508 145000 574945880 10400 10400 10400 10400 82
303 20250508 144900 574093080 10390 10390 10390 10390 200
304 20250508 144800 572015080 10390 10390 10390 10390 369
305 20250508 144700 568181170 10390 10390 10390 10390 431
306 20250508 144600 563703080 10390 10390 10390 10390 26
307 20250508 144500 563432940 10390 10390 10390 10390 190
308 20250508 144400 561458840 10390 10400 10400 10390 83
309 20250508 144300 560595840 10410 10410 10410 10410 0
310 20250508 144200 560595840 10410 10410 10410 10410 0
311 20250508 144100 560595840 10410 10410 10410 10410 4
312 20250508 144000 560554200 10360 10370 10370 10360 4379
313 20250508 143900 515144370 10360 10360 10360 10360 238
314 20250508 143800 512678690 10370 10370 10370 10370 0
315 20250508 143700 512678690 10370 10370 10370 10370 15
316 20250508 143600 512523140 10370 10400 10410 10370 3970
317 20250508 143500 471345900 10420 10420 10420 10420 100
318 20250508 143400 470303900 10410 10400 10410 10400 92
319 20250508 143300 469346280 10410 10390 10410 10390 355
320 20250508 143200 465655870 10390 10390 10390 10390 0
321 20250508 143100 465655870 10390 10390 10390 10390 43
322 20250508 143000 465209100 10390 10390 10390 10390 0
323 20250508 142900 465209100 10390 10380 10390 10380 1221
324 20250508 142800 452527910 10390 10390 10390 10390 19
325 20250508 142700 452330500 10390 10390 10390 10390 0
326 20250508 142600 452330500 10390 10370 10390 10370 420
327 20250508 142500 447970620 10390 10390 10390 10390 300
328 20250508 142400 444853620 10400 10380 10400 10380 2406
329 20250508 142300 419837270 10380 10370 10380 10370 672
330 20250508 142200 412867290 10360 10360 10360 10360 298
331 20250508 142100 409780010 10360 10360 10360 10360 2
332 20250508 142000 409759290 10370 10350 10370 10350 234
333 20250508 141900 407334940 10350 10350 10350 10350 34
334 20250508 141800 406983040 10350 10350 10350 10350 0
335 20250508 141700 406983040 10350 10350 10350 10350 300
336 20250508 141600 403878040 10360 10370 10370 10360 678
337 20250508 141500 396847720 10370 10350 10370 10350 500
338 20250508 141400 391667720 10370 10350 10370 10340 386
339 20250508 141300 387672830 10360 10360 10360 10360 0
340 20250508 141200 387672830 10360 10360 10360 10360 0
341 20250508 141100 387672830 10360 10360 10360 10360 0
342 20250508 141000 387672830 10360 10360 10360 10360 0
343 20250508 140900 387672830 10360 10350 10360 10350 87
344 20250508 140800 386772360 10340 10340 10340 10340 0
345 20250508 140700 386772360 10340 10340 10340 10340 160
346 20250508 140600 385117960 10340 10340 10340 10340 0
347 20250508 140500 385117960 10340 10340 10340 10340 0
348 20250508 140400 385117960 10340 10340 10340 10340 0
349 20250508 140300 385117960 10340 10340 10340 10340 37
350 20250508 140200 384735380 10380 10380 10380 10380 0
351 20250508 140100 384735380 10380 10380 10380 10380 0
352 20250508 140000 384735380 10380 10350 10380 10350 146
353 20250508 135900 383222960 10330 10330 10330 10330 0
354 20250508 135800 383222960 10330 10330 10330 10330 0
355 20250508 135700 383222960 10330 10330 10330 10330 0
356 20250508 135600 383222960 10330 10330 10330 10330 0
357 20250508 135500 383222960 10330 10330 10330 10330 160
358 20250508 135400 381570160 10330 10330 10330 10330 2484
359 20250508 135300 355910440 10330 10330 10330 10330 291
360 20250508 135200 352904410 10330 10330 10330 10330 952
361 20250508 135100 343070250 10330 10320 10330 10320 405
362 20250508 135000 338887100 10330 10330 10330 10330 19
363 20250508 134900 338690830 10330 10330 10330 10330 102
364 20250508 134800 337637170 10330 10320 10330 10320 655
365 20250508 134700 330875020 10330 10330 10330 10330 10
366 20250508 134600 330771720 10330 10330 10330 10330 1
367 20250508 134500 330761390 10330 10330 10330 10330 0
368 20250508 134400 330761390 10330 10330 10330 10330 40
369 20250508 134300 330348190 10330 10310 10330 10310 527
370 20250508 134200 324912240 10300 10300 10300 10300 0
371 20250508 134100 324912240 10300 10300 10300 10300 11
372 20250508 134000 324798940 10300 10300 10300 10300 70
373 20250508 133900 324077940 10300 10300 10300 10300 21
374 20250508 133800 323861640 10300 10300 10300 10300 3
375 20250508 133700 323830740 10300 10290 10300 10290 163
376 20250508 133600 322152010 10280 10300 10300 10280 239
377 20250508 133500 319694520 10300 10300 10300 10300 0
378 20250508 133400 319694520 10300 10300 10300 10300 0
379 20250508 133300 319694520 10300 10300 10300 10300 0
380 20250508 133200 319694520 10300 10300 10300 10300 10
381 20250508 133100 319591520 10310 10310 10310 10310 0
382 20250508 133000 319591520 10310 10300 10310 10300 11
383 20250508 132900 319478210 10300 10300 10300 10300 0
384 20250508 132800 319478210 10300 10310 10310 10280 1066
385 20250508 132700 308509390 10320 10320 10320 10320 0
386 20250508 132600 308509390 10320 10320 10320 10320 0
387 20250508 132500 308509390 10320 10320 10320 10320 1
388 20250508 132400 308499070 10310 10310 10310 10310 0
389 20250508 132300 308499070 10310 10310 10310 10310 0
390 20250508 132200 308499070 10310 10310 10310 10310 0
391 20250508 132100 308499070 10310 10310 10310 10310 3
392 20250508 132000 308468140 10320 10320 10320 10320 76
393 20250508 131900 307683820 10310 10310 10310 10310 0
394 20250508 131800 307683820 10310 10320 10320 10300 3091
395 20250508 131700 275831520 10330 10330 10330 10330 0
396 20250508 131600 275831520 10330 10330 10330 10330 1
397 20250508 131500 275821190 10320 10320 10320 10320 9
398 20250508 131400 275728310 10320 10320 10320 10320 0
399 20250508 131300 275728310 10320 10320 10320 10320 10
400 20250508 131200 275625110 10330 10330 10330 10330 11
401 20250508 131100 275511480 10330 10320 10330 10320 4
402 20250508 131000 275470190 10320 10320 10320 10320 12
403 20250508 130900 275346350 10310 10320 10320 10310 101
404 20250508 130800 274304710 10320 10320 10320 10320 3
405 20250508 130700 274273750 10330 10330 10330 10330 51
406 20250508 130600 273746920 10330 10330 10330 10330 0
407 20250508 130500 273746920 10330 10330 10330 10330 0
408 20250508 130400 273746920 10330 10330 10330 10330 167
409 20250508 130300 272021810 10330 10330 10330 10330 1
410 20250508 130200 272011480 10330 10330 10330 10330 78
411 20250508 130100 271205740 10330 10320 10330 10320 2
412 20250508 130000 271185090 10330 10330 10330 10330 1
413 20250508 125900 271174760 10330 10310 10330 10310 597
414 20250508 125800 265012500 10310 10310 10310 10310 200
415 20250508 125700 262950500 10300 10300 10300 10300 0
416 20250508 125600 262950500 10300 10300 10300 10300 17
417 20250508 125500 262775400 10310 10310 10310 10310 0
418 20250508 125400 262775400 10310 10310 10310 10310 70
419 20250508 125300 262053700 10310 10310 10310 10310 0
420 20250508 125200 262053700 10310 10310 10310 10310 30
421 20250508 125100 261744400 10310 10310 10310 10310 0
422 20250508 125000 261744400 10310 10310 10310 10310 0
423 20250508 124900 261744400 10310 10310 10310 10310 0
424 20250508 124800 261744400 10310 10310 10310 10310 0
425 20250508 124700 261744400 10310 10310 10310 10310 0
426 20250508 124600 261744400 10310 10310 10310 10310 32
427 20250508 124500 261414480 10310 10310 10310 10310 20
428 20250508 124400 261208280 10310 10310 10310 10310 0
429 20250508 124300 261208280 10310 10310 10310 10310 2
430 20250508 124200 261187660 10320 10320 10320 10320 0
431 20250508 124100 261187660 10320 10320 10320 10320 0
432 20250508 124000 261187660 10320 10320 10320 10320 0
433 20250508 123900 261187660 10320 10320 10320 10310 312
434 20250508 123800 257970920 10320 10320 10320 10320 1
435 20250508 123700 257960600 10320 10320 10320 10320 0
436 20250508 123600 257960600 10320 10320 10320 10320 0
437 20250508 123500 257960600 10320 10320 10320 10320 0
438 20250508 123400 257960600 10320 10320 10320 10320 0
439 20250508 123300 257960600 10320 10320 10320 10320 0
440 20250508 123200 257960600 10320 10320 10320 10320 0
441 20250508 123100 257960600 10320 10320 10320 10320 0
442 20250508 123000 257960600 10320 10320 10320 10320 416
443 20250508 122900 253667480 10330 10330 10330 10330 10
444 20250508 122800 253564180 10330 10330 10330 10330 0
445 20250508 122700 253564180 10330 10320 10330 10320 432
446 20250508 122600 249102650 10330 10330 10330 10330 0
447 20250508 122500 249102650 10330 10330 10330 10330 1
448 20250508 122400 249092320 10330 10330 10330 10330 0
449 20250508 122300 249092320 10330 10330 10330 10330 0
450 20250508 122200 249092320 10330 10320 10330 10320 16
451 20250508 122100 248927070 10320 10320 10320 10320 0
452 20250508 122000 248927070 10320 10320 10320 10320 3
453 20250508 121900 248896110 10310 10310 10310 10310 0
454 20250508 121800 248896110 10310 10310 10310 10310 37
455 20250508 121700 248514640 10310 10310 10310 10310 30
456 20250508 121600 248205340 10310 10310 10310 10310 0
457 20250508 121500 248205340 10310 10310 10310 10310 1
458 20250508 121400 248195030 10310 10310 10310 10310 0
459 20250508 121300 248195030 10310 10310 10310 10310 0
460 20250508 121200 248195030 10310 10310 10310 10310 0
461 20250508 121100 248195030 10310 10310 10310 10310 22
462 20250508 121000 247968210 10300 10300 10300 10300 0
463 20250508 120900 247968210 10300 10300 10300 10300 0
464 20250508 120800 247968210 10300 10300 10300 10300 0
465 20250508 120700 247968210 10300 10300 10300 10300 0
466 20250508 120600 247968210 10300 10300 10300 10300 0
467 20250508 120500 247968210 10300 10300 10300 10300 12
468 20250508 120400 247844610 10330 10330 10330 10330 0
469 20250508 120300 247844610 10330 10330 10330 10330 0
470 20250508 120200 247844610 10330 10280 10330 10280 282
471 20250508 120100 244942340 10290 10290 10290 10290 0
472 20250508 120000 244942340 10290 10290 10290 10290 67
473 20250508 115900 244252910 10280 10280 10280 10280 0
474 20250508 115800 244252910 10280 10280 10280 10280 0
475 20250508 115700 244252910 10280 10290 10290 10280 6
476 20250508 115600 244191200 10280 10280 10280 10270 1863
477 20250508 115500 225056360 10280 10290 10290 10280 138
478 20250508 115400 223637320 10280 10280 10280 10280 0
479 20250508 115300 223637320 10280 10280 10280 10280 80
480 20250508 115200 222814920 10280 10280 10280 10280 100
481 20250508 115100 221786920 10290 10290 10290 10290 0
482 20250508 115000 221786920 10290 10290 10290 10290 3
483 20250508 114900 221756050 10280 10280 10280 10280 0
484 20250508 114800 221756050 10280 10280 10280 10280 0
485 20250508 114700 221756050 10280 10280 10280 10280 180
486 20250508 114600 219905650 10280 10280 10280 10280 81
487 20250508 114500 219072970 10280 10280 10280 10270 180
488 20250508 114400 217223210 10290 10290 10290 10290 12
489 20250508 114300 217099730 10300 10300 10300 10300 47
490 20250508 114200 216615630 10310 10310 10310 10310 1
491 20250508 114100 216605320 10310 10310 10310 10310 250
492 20250508 114000 214027820 10310 10310 10310 10310 18
493 20250508 113900 213842240 10300 10300 10300 10300 5
494 20250508 113800 213790740 10310 10310 10310 10310 6
495 20250508 113700 213728880 10310 10310 10310 10310 0
496 20250508 113600 213728880 10310 10310 10310 10310 0
497 20250508 113500 213728880 10310 10300 10310 10300 247
498 20250508 113400 211182320 10310 10310 10310 10310 18
499 20250508 113300 210996740 10310 10310 10310 10310 8
500 20250508 113200 210914260 10310 10310 10310 10310 0
501 20250508 113100 210914260 10310 10300 10310 10300 411
502 20250508 113000 206678310 10300 10300 10300 10300 4
503 20250508 112900 206637110 10300 10300 10300 10300 0
504 20250508 112800 206637110 10300 10300 10300 10300 0
505 20250508 112700 206637110 10300 10300 10300 10300 173
506 20250508 112600 204855210 10290 10290 10290 10290 0
507 20250508 112500 204855210 10290 10290 10290 10290 0
508 20250508 112400 204855210 10290 10290 10290 10290 0
509 20250508 112300 204855210 10290 10290 10290 10290 10
510 20250508 112200 204752310 10280 10280 10280 10280 0
511 20250508 112100 204752310 10280 10280 10280 10280 0
512 20250508 112000 204752310 10280 10280 10280 10280 4
513 20250508 111900 204711190 10280 10280 10280 10280 0
514 20250508 111800 204711190 10280 10280 10280 10280 50
515 20250508 111700 204197190 10280 10280 10280 10280 73
516 20250508 111600 203446750 10260 10260 10260 10260 14
517 20250508 111500 203303110 10240 10240 10240 10240 0
518 20250508 111400 203303110 10240 10300 10300 10220 677
519 20250508 111300 196353660 10300 10300 10300 10300 0
520 20250508 111200 196353660 10300 10300 10300 10300 0
521 20250508 111100 196353660 10300 10310 10310 10300 260
522 20250508 111000 193673610 10310 10310 10320 10310 113
523 20250508 110900 192508570 10330 10310 10330 10310 196
524 20250508 110800 190486890 10310 10310 10310 10310 0
525 20250508 110700 190486890 10310 10310 10310 10310 0
526 20250508 110600 190486890 10310 10310 10310 10310 248
527 20250508 110500 187930010 10300 10310 10310 10300 20
528 20250508 110400 187723910 10310 10310 10310 10310 52
529 20250508 110300 187187790 10310 10310 10310 10300 144
530 20250508 110200 185703960 10330 10330 10330 10330 0
531 20250508 110100 185703960 10330 10330 10330 10330 1
532 20250508 110000 185693630 10320 10330 10330 10320 76
533 20250508 105900 184909290 10320 10320 10320 10320 3
534 20250508 105800 184878330 10330 10320 10330 10320 3
535 20250508 105700 184847360 10320 10320 10320 10320 972
536 20250508 105600 174816320 10330 10330 10330 10320 7
537 20250508 105500 174744020 10330 10320 10330 10320 2
538 20250508 105400 174723370 10320 10330 10330 10320 134
539 20250508 105300 173340430 10330 10340 10340 10330 68
540 20250508 105200 172637950 10340 10350 10350 10340 56
541 20250508 105100 172058380 10350 10340 10350 10340 32
542 20250508 105000 171727490 10350 10350 10350 10350 6
543 20250508 104900 171665390 10350 10350 10350 10350 3
544 20250508 104800 171634340 10350 10350 10350 10350 3
545 20250508 104700 171603290 10350 10350 10350 10340 11
546 20250508 104600 171489480 10350 10350 10350 10350 13
547 20250508 104500 171354930 10350 10350 10360 10350 15
548 20250508 104400 171199660 10350 10360 10370 10350 32
549 20250508 104300 170868050 10360 10350 10360 10350 17
550 20250508 104200 170692070 10350 10370 10370 10350 393
551 20250508 104100 166623000 10370 10370 10370 10370 5
552 20250508 104000 166571150 10370 10370 10370 10370 5
553 20250508 103900 166519300 10370 10360 10370 10360 383
554 20250508 103800 162551380 10360 10360 10360 10360 6
555 20250508 103700 162489220 10350 10380 10390 10350 336
556 20250508 103600 159004490 10390 10390 10390 10390 5
557 20250508 103500 158952540 10390 10390 10400 10380 205
558 20250508 103400 156824280 10400 10400 10400 10400 9
559 20250508 103300 156730680 10390 10400 10400 10390 5
560 20250508 103200 156678720 10400 10400 10400 10400 5
561 20250508 103100 156626720 10400 10400 10400 10400 4
562 20250508 103000 156585120 10400 10390 10400 10390 14
563 20250508 102900 156439640 10400 10410 10410 10390 67
564 20250508 102800 155743000 10410 10420 10420 10410 5
565 20250508 102700 155690930 10410 10410 10420 10410 56
566 20250508 102600 155107950 10410 10410 10420 10410 5
567 20250508 102500 155055890 10420 10420 10420 10410 89
568 20250508 102400 154129360 10420 10420 10430 10420 6
569 20250508 102300 154066820 10430 10430 10440 10430 114
570 20250508 102200 152877790 10440 10430 10440 10430 164
571 20250508 102100 151167250 10440 10430 10440 10430 3
572 20250508 102000 151135950 10420 10440 10450 10420 474
573 20250508 101900 146193560 10450 10450 10450 10450 493
574 20250508 101800 141041710 10450 10450 10450 10440 691
575 20250508 101700 133826620 10440 10450 10450 10440 699
576 20250508 101600 126523500 10440 10440 10450 10440 496
577 20250508 101500 121345230 10440 10450 10450 10410 596
578 20250508 101400 115127360 10450 10450 10450 10440 95
579 20250508 101300 114135480 10440 10460 10460 10440 145
580 20250508 101200 112621330 10470 10470 10470 10470 6
581 20250508 101100 112558510 10470 10470 10470 10470 4
582 20250508 101000 112516630 10470 10450 10470 10450 91
583 20250508 100900 111564760 10460 10460 10460 10450 7
584 20250508 100800 111491560 10460 10470 10470 10450 20
585 20250508 100700 111282400 10460 10470 10470 10460 22
586 20250508 100600 111052230 10470 10470 10470 10470 3
587 20250508 100500 111020820 10470 10470 10470 10470 8
588 20250508 100400 110937060 10470 10470 10470 10470 6
589 20250508 100300 110874240 10460 10470 10470 10460 35
590 20250508 100200 110508100 10470 10470 10480 10470 4
591 20250508 100100 110466200 10470 10480 10480 10470 5
592 20250508 100000 110413830 10490 10480 10490 10480 46
593 20250508 095900 109931710 10490 10490 10490 10490 4
594 20250508 095800 109889750 10490 10500 10500 10490 303
595 20250508 095700 106711260 10490 10470 10490 10470 992
596 20250508 095600 96321920 10470 10470 10470 10460 7
597 20250508 095500 96248640 10470 10470 10470 10470 1
598 20250508 095400 96238170 10480 10480 10480 10470 91
599 20250508 095300 95284500 10480 10480 10480 10480 58
600 20250508 095200 94676660 10440 10470 10470 10440 61
601 20250508 095100 94038890 10480 10490 10490 10470 36
602 20250508 095000 93661830 10490 10470 10490 10470 100
603 20250508 094900 92613640 10480 10480 10480 10470 24
604 20250508 094800 92362150 10470 10490 10490 10470 91
605 20250508 094700 91407580 10480 10490 10490 10480 4
606 20250508 094600 91365640 10490 10490 10490 10490 5
607 20250508 094500 91313190 10490 10490 10490 10490 2
608 20250508 094400 91292210 10480 10490 10490 10480 8
609 20250508 094300 91208340 10490 10490 10490 10480 8
610 20250508 094200 91124430 10490 10500 10500 10480 125
611 20250508 094100 89814260 10490 10490 10490 10490 1
612 20250508 094000 89803770 10490 10480 10500 10480 41
613 20250508 093900 89373730 10480 10480 10480 10480 2
614 20250508 093800 89352770 10460 10460 10460 10460 83
615 20250508 093700 88484590 10460 10450 10460 10450 14
616 20250508 093600 88338270 10450 10460 10460 10440 12
617 20250508 093500 88212920 10450 10450 10450 10450 231
618 20250508 093400 85798970 10460 10460 10460 10460 6
619 20250508 093300 85736210 10450 10460 10460 10450 454
620 20250508 093200 80987580 10450 10470 10470 10450 162
621 20250508 093100 79293490 10480 10500 10500 10480 45
622 20250508 093000 78821850 10500 10490 10500 10480 553
623 20250508 092900 73018730 10500 10500 10500 10490 78
624 20250508 092800 72199980 10500 10520 10520 10500 50
625 20250508 092700 71674490 10510 10530 10530 10510 58
626 20250508 092600 71064430 10530 10530 10530 10530 4
627 20250508 092500 71022310 10520 10510 10530 10510 3
628 20250508 092400 70990750 10510 10540 10540 10500 108
629 20250508 092300 69856480 10540 10530 10540 10530 324
630 20250508 092200 66444430 10540 10560 10570 10530 213
631 20250508 092100 64199330 10570 10580 10580 10570 4
632 20250508 092000 64157030 10580 10580 10580 10550 493
633 20250508 091900 58949170 10580 10560 10580 10560 779
634 20250508 091800 50719130 10550 10530 10570 10520 818
635 20250508 091700 42091560 10530 10530 10530 10530 2
636 20250508 091600 42070500 10540 10550 10550 10540 3
637 20250508 091500 42038860 10540 10520 10540 10520 229
638 20250508 091400 39627560 10450 10540 10540 10450 346
639 20250508 091300 36004630 10540 10540 10540 10540 2
640 20250508 091200 35983550 10590 10540 10590 10470 426
641 20250508 091100 31486540 10570 10540 10570 10540 635
642 20250508 091000 24786960 10540 10500 10540 10500 294
643 20250508 090900 21692640 10540 10540 10540 10540 2
644 20250508 090800 21671560 10490 10480 10530 10480 469
645 20250508 090700 16752290 10490 10470 10490 10470 38
646 20250508 090600 16353690 10470 10460 10470 10460 356
647 20250508 090500 12629920 10460 10390 10460 10390 89
648 20250508 090400 11702930 10390 10410 10410 10390 244
649 20250508 090300 9163050 10410 10430 10430 10410 119
650 20250508 090200 7923580 10470 10460 10470 10460 23
651 20250508 090100 7682990 10460 10420 10460 10420 55
652 20250508 090000 7108730 10470 10390 10470 10390 684