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

655
098120/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,655 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195300,498518760,11510,11510,11510,11510,877
20250508,195200,498518760,11510,11510,11510,11510,0
20250508,195100,498518760,11510,11510,11510,11510,0
20250508,195000,498518760,11510,11510,11510,11510,0
20250508,194900,498518760,11510,11510,11510,11510,0
20250508,194800,498518760,11510,11510,11510,11510,0
20250508,194700,498518760,11510,11510,11510,11510,0
20250508,194600,498518760,11510,11510,11510,11510,0
20250508,194500,498518760,11510,11510,11510,11510,0
20250508,194400,498518760,11510,11510,11510,11510,0
20250508,194300,498518760,11510,11510,11510,11510,0
20250508,194200,498518760,11510,11510,11510,11510,0
20250508,194100,498518760,11510,11510,11510,11510,0
20250508,194000,498518760,11510,11510,11510,11510,0
20250508,193900,498518760,11510,11510,11510,11510,0
20250508,193800,498518760,11510,11510,11510,11510,0
20250508,193700,498518760,11510,11510,11510,11510,0
20250508,193600,498518760,11510,11510,11510,11510,0
20250508,193500,498518760,11510,11510,11510,11510,0
20250508,193400,498518760,11510,11510,11510,11510,0
20250508,193300,498518760,11510,11510,11510,11510,0
20250508,193200,498518760,11510,11510,11510,11510,0
20250508,193100,498518760,11510,11510,11510,11510,0
20250508,193000,498518760,11510,11510,11510,11510,0
20250508,192900,498518760,11510,11510,11510,11510,0
20250508,192800,498518760,11510,11510,11510,11510,0
20250508,192700,498518760,11510,11510,11510,11510,0
20250508,192600,498518760,11510,11510,11510,11510,0
20250508,192500,498518760,11510,11510,11510,11510,0
20250508,192400,498518760,11510,11510,11510,11510,0
20250508,192300,498518760,11510,11510,11510,11510,877
20250508,192200,498518760,11510,11510,11510,11510,0
20250508,192100,498518760,11510,11510,11510,11510,0
20250508,192000,498518760,11510,11510,11510,11510,0
20250508,191900,498518760,11510,11510,11510,11510,0
20250508,191800,498518760,11510,11510,11510,11510,0
20250508,191700,498518760,11510,11510,11510,11510,0
20250508,191600,498518760,11510,11510,11510,11510,0
20250508,191500,498518760,11510,11510,11510,11510,0
20250508,191400,498518760,11510,11510,11510,11510,0
20250508,191300,498518760,11510,11510,11510,11510,0
20250508,191200,498518760,11510,11510,11510,11510,0
20250508,191100,498518760,11510,11510,11510,11510,0
20250508,191000,498518760,11510,11510,11510,11510,0
20250508,190900,498518760,11510,11510,11510,11510,0
20250508,190800,498518760,11510,11510,11510,11510,0
20250508,190700,498518760,11510,11510,11510,11510,0
20250508,190600,498518760,11510,11510,11510,11510,0
20250508,190500,498518760,11510,11510,11510,11510,0
20250508,190400,498518760,11510,11510,11510,11510,0
20250508,190300,498518760,11510,11510,11510,11510,0
20250508,190200,498518760,11510,11510,11510,11510,0
20250508,190100,498518760,11510,11510,11510,11510,0
20250508,190000,498518760,11510,11510,11510,11510,0
20250508,185900,498518760,11510,11510,11510,11510,0
20250508,185800,498518760,11510,11510,11510,11510,0
20250508,185700,498518760,11510,11510,11510,11510,0
20250508,185600,498518760,11510,11510,11510,11510,0
20250508,185500,498518760,11510,11510,11510,11510,0
20250508,185400,498518760,11510,11510,11510,11510,0
20250508,185300,498518760,11510,11510,11510,11510,877
20250508,185200,498518760,11510,11510,11510,11510,0
20250508,185100,498518760,11510,11510,11510,11510,0
20250508,185000,498518760,11510,11510,11510,11510,0
20250508,184900,498518760,11510,11510,11510,11510,0
20250508,184800,498518760,11510,11510,11510,11510,0
20250508,184700,498518760,11510,11510,11510,11510,0
20250508,184600,498518760,11510,11510,11510,11510,0
20250508,184500,498518760,11510,11510,11510,11510,0
20250508,184400,498518760,11510,11510,11510,11510,0
20250508,184300,498518760,11510,11510,11510,11510,0
20250508,184200,498518760,11510,11510,11510,11510,0
20250508,184100,498518760,11510,11510,11510,11510,0
20250508,184000,498518760,11510,11510,11510,11510,0
20250508,183900,498518760,11510,11510,11510,11510,0
20250508,183800,498518760,11510,11510,11510,11510,0
20250508,183700,498518760,11510,11510,11510,11510,0
20250508,183600,498518760,11510,11510,11510,11510,0
20250508,183500,498518760,11510,11510,11510,11510,0
20250508,183400,498518760,11510,11510,11510,11510,0
20250508,183300,498518760,11510,11510,11510,11510,0
20250508,183200,498518760,11510,11510,11510,11510,0
20250508,183100,498518760,11510,11510,11510,11510,0
20250508,183000,498518760,11510,11510,11510,11510,0
20250508,182900,498518760,11510,11510,11510,11510,0
20250508,182800,498518760,11510,11510,11510,11510,0
20250508,182700,498518760,11510,11510,11510,11510,0
20250508,182600,498518760,11510,11510,11510,11510,0
20250508,182500,498518760,11510,11510,11510,11510,0
20250508,182400,498518760,11510,11510,11510,11510,0
20250508,182300,498518760,11510,11510,11510,11510,877
20250508,182200,498518760,11510,11510,11510,11510,0
20250508,182100,498518760,11510,11510,11510,11510,0
20250508,182000,498518760,11510,11510,11510,11510,0
20250508,181900,498518760,11510,11510,11510,11510,0
20250508,181800,498518760,11510,11510,11510,11510,0
20250508,181700,498518760,11510,11510,11510,11510,0
20250508,181600,498518760,11510,11510,11510,11510,0
20250508,181500,498518760,11510,11510,11510,11510,0
20250508,181400,498518760,11510,11510,11510,11510,0
20250508,181300,498518760,11510,11510,11510,11510,0
20250508,181200,498518760,11510,11510,11510,11510,0
20250508,181100,498518760,11510,11510,11510,11510,0
20250508,181000,498518760,11510,11510,11510,11510,0
20250508,180900,498518760,11510,11510,11510,11510,0
20250508,180800,498518760,11510,11510,11510,11510,0
20250508,180700,498518760,11510,11510,11510,11510,0
20250508,180600,498518760,11510,11510,11510,11510,0
20250508,180500,498518760,11510,11510,11510,11510,0
20250508,180400,498518760,11510,11510,11510,11510,0
20250508,180300,498518760,11510,11510,11510,11510,0
20250508,180200,498518760,11510,11510,11510,11510,0
20250508,180100,498518760,11510,11510,11510,11510,0
20250508,180000,498518760,11510,11510,11510,11510,0
20250508,175900,498518760,11510,11510,11510,11510,0
20250508,175800,498518760,11510,11510,11510,11510,0
20250508,175700,498518760,11510,11510,11510,11510,0
20250508,175600,498518760,11510,11510,11510,11510,0
20250508,175500,498518760,11510,11510,11510,11510,0
20250508,175400,498518760,11510,11510,11510,11510,0
20250508,175300,498518760,11510,11510,11510,11510,877
20250508,175200,498518760,11510,11510,11510,11510,0
20250508,175100,498518760,11510,11510,11510,11510,0
20250508,175000,498518760,11510,11510,11510,11510,0
20250508,174900,498518760,11510,11510,11510,11510,0
20250508,174800,498518760,11510,11510,11510,11510,0
20250508,174700,498518760,11510,11510,11510,11510,0
20250508,174600,498518760,11510,11510,11510,11510,0
20250508,174500,498518760,11510,11510,11510,11510,0
20250508,174400,498518760,11510,11510,11510,11510,0
20250508,174300,498518760,11510,11510,11510,11510,0
20250508,174200,498518760,11510,11510,11510,11510,0
20250508,174100,498518760,11510,11510,11510,11510,0
20250508,174000,498518760,11510,11510,11510,11510,0
20250508,173900,498518760,11510,11510,11510,11510,0
20250508,173800,498518760,11510,11510,11510,11510,0
20250508,173700,498518760,11510,11510,11510,11510,0
20250508,173600,498518760,11510,11510,11510,11510,0
20250508,173500,498518760,11510,11510,11510,11510,0
20250508,173400,498518760,11510,11510,11510,11510,0
20250508,173300,498518760,11510,11510,11510,11510,0
20250508,173200,498518760,11510,11510,11510,11510,0
20250508,173100,498518760,11510,11510,11510,11510,0
20250508,173000,498518760,11510,11510,11510,11510,0
20250508,172900,498518760,11510,11510,11510,11510,0
20250508,172800,498518760,11510,11510,11510,11510,0
20250508,172700,498518760,11510,11510,11510,11510,0
20250508,172600,498518760,11510,11510,11510,11510,0
20250508,172500,498518760,11510,11510,11510,11510,0
20250508,172400,498518760,11510,11510,11510,11510,0
20250508,172300,498518760,11510,11510,11510,11510,877
20250508,172200,498518760,11510,11510,11510,11510,0
20250508,172100,498518760,11510,11510,11510,11510,0
20250508,172000,498518760,11510,11510,11510,11510,0
20250508,171900,498518760,11510,11510,11510,11510,0
20250508,171800,498518760,11510,11510,11510,11510,0
20250508,171700,498518760,11510,11510,11510,11510,0
20250508,171600,498518760,11510,11510,11510,11510,0
20250508,171500,498518760,11510,11510,11510,11510,0
20250508,171400,498518760,11510,11510,11510,11510,0
20250508,171300,498518760,11510,11510,11510,11510,0
20250508,171200,498518760,11510,11510,11510,11510,0
20250508,171100,498518760,11510,11510,11510,11510,0
20250508,171000,498518760,11510,11510,11510,11510,0
20250508,170900,498518760,11510,11510,11510,11510,0
20250508,170800,498518760,11510,11510,11510,11510,0
20250508,170700,498518760,11510,11510,11510,11510,0
20250508,170600,498518760,11510,11510,11510,11510,0
20250508,170500,498518760,11510,11510,11510,11510,0
20250508,170400,498518760,11510,11510,11510,11510,0
20250508,170300,498518760,11510,11510,11510,11510,0
20250508,170200,498518760,11510,11510,11510,11510,0
20250508,170100,498518760,11510,11510,11510,11510,0
20250508,170000,498518760,11510,11510,11510,11510,0
20250508,165900,498518760,11510,11510,11510,11510,0
20250508,165800,498518760,11510,11510,11510,11510,0
20250508,165700,498518760,11510,11510,11510,11510,0
20250508,165600,498518760,11510,11510,11510,11510,0
20250508,165500,498518760,11510,11510,11510,11510,0
20250508,165400,498518760,11510,11510,11510,11510,0
20250508,165300,498518760,11510,11510,11510,11510,877
20250508,165200,498518760,11510,11510,11510,11510,0
20250508,165100,498518760,11510,11510,11510,11510,0
20250508,165000,498518760,11510,11510,11510,11510,0
20250508,164900,498518760,11510,11510,11510,11510,0
20250508,164800,498518760,11510,11510,11510,11510,0
20250508,164700,498518760,11510,11510,11510,11510,0
20250508,164600,498518760,11510,11510,11510,11510,0
20250508,164500,498518760,11510,11510,11510,11510,0
20250508,164400,498518760,11510,11510,11510,11510,0
20250508,164300,498518760,11510,11510,11510,11510,0
20250508,164200,498518760,11510,11510,11510,11510,0
20250508,164100,498518760,11510,11510,11510,11510,0
20250508,164000,498518760,11510,11510,11510,11510,0
20250508,163900,498518760,11510,11510,11510,11510,0
20250508,163800,498518760,11510,11510,11510,11510,0
20250508,163700,498518760,11510,11510,11510,11510,0
20250508,163600,498518760,11510,11510,11510,11510,0
20250508,163500,498518760,11510,11510,11510,11510,0
20250508,163400,498518760,11510,11510,11510,11510,0
20250508,163300,498518760,11510,11510,11510,11510,0
20250508,163200,498518760,11510,11510,11510,11510,0
20250508,163100,498518760,11510,11510,11510,11510,0
20250508,163000,498518760,11510,11510,11510,11510,0
20250508,162900,498518760,11510,11510,11510,11510,0
20250508,162800,498518760,11510,11510,11510,11510,0
20250508,162700,498518760,11510,11510,11510,11510,0
20250508,162600,498518760,11510,11510,11510,11510,0
20250508,162500,498518760,11510,11510,11510,11510,0
20250508,162400,498518760,11510,11510,11510,11510,0
20250508,162300,498518760,11510,11510,11510,11510,877
20250508,162200,498518760,11510,11510,11510,11510,0
20250508,162100,498518760,11510,11510,11510,11510,0
20250508,162000,498518760,11510,11510,11510,11510,0
20250508,161900,498518760,11510,11510,11510,11510,0
20250508,161800,498518760,11510,11510,11510,11510,0
20250508,161700,498518760,11510,11510,11510,11510,0
20250508,161600,498518760,11510,11510,11510,11510,0
20250508,161500,498518760,11510,11510,11510,11510,0
20250508,161400,498518760,11510,11510,11510,11510,0
20250508,161300,498518760,11510,11510,11510,11510,0
20250508,161200,498518760,11510,11510,11510,11510,0
20250508,161100,498518760,11510,11510,11510,11510,0
20250508,161000,498518760,11510,11510,11510,11510,0
20250508,160900,498518760,11510,11510,11510,11510,0
20250508,160800,498518760,11510,11510,11510,11510,0
20250508,160700,498518760,11510,11510,11510,11510,0
20250508,160600,498518760,11510,11510,11510,11510,0
20250508,160500,498518760,11510,11510,11510,11510,0
20250508,160400,498518760,11510,11510,11510,11510,0
20250508,160300,498518760,11510,11510,11510,11510,0
20250508,160200,498518760,11510,11510,11510,11510,0
20250508,160100,498518760,11510,11510,11510,11510,0
20250508,160000,498518760,11510,11510,11510,11510,0
20250508,155900,498518760,11510,11510,11510,11510,0
20250508,155800,498518760,11510,11510,11510,11510,0
20250508,155700,498518760,11510,11510,11510,11510,0
20250508,155600,498518760,11510,11510,11510,11510,0
20250508,155500,498518760,11510,11510,11510,11510,0
20250508,155400,498518760,11510,11510,11510,11510,0
20250508,155300,498518760,11510,11510,11510,11510,877
20250508,155200,498518760,11510,11510,11510,11510,0
20250508,155100,498518760,11510,11510,11510,11510,0
20250508,155000,498518760,11510,11510,11510,11510,0
20250508,154900,498518760,11510,11510,11510,11510,0
20250508,154800,498518760,11510,11510,11510,11510,0
20250508,154700,498518760,11510,11510,11510,11510,0
20250508,154600,498518760,11510,11510,11510,11510,0
20250508,154500,498518760,11510,11510,11510,11510,0
20250508,154400,498518760,11510,11510,11510,11510,0
20250508,154300,498518760,11510,11510,11510,11510,0
20250508,154200,498518760,11510,11510,11510,11510,0
20250508,154100,498518760,11510,11510,11510,11510,0
20250508,154000,498518760,11510,11510,11510,11510,0
20250508,153900,498518760,11510,11510,11510,11510,0
20250508,153800,498518760,11510,11510,11510,11510,0
20250508,153700,498518760,11510,11510,11510,11510,0
20250508,153600,498518760,11510,11510,11510,11510,0
20250508,153500,498518760,11510,11510,11510,11510,0
20250508,153400,498518760,11510,11510,11510,11510,0
20250508,153300,498518760,11510,11510,11510,11510,0
20250508,153200,498518760,11510,11510,11510,11510,0
20250508,153100,498518760,11510,11510,11510,11510,0
20250508,153000,498518760,11510,11510,11510,11510,877
20250508,152900,488424490,11500,11500,11500,11500,0
20250508,152800,488424490,11500,11500,11500,11500,0
20250508,152700,488424490,11500,11500,11500,11500,0
20250508,152600,488424490,11500,11500,11500,11500,0
20250508,152500,488424490,11500,11500,11500,11500,0
20250508,152400,488424490,11500,11500,11500,11500,0
20250508,152300,488424490,11500,11500,11500,11500,0
20250508,152200,488424490,11500,11500,11500,11500,0
20250508,152100,488424490,11500,11500,11500,11500,0
20250508,152000,488424490,11500,11500,11500,11500,0
20250508,151900,488424490,11500,11500,11500,11450,113
20250508,151800,487125940,11500,11500,11500,11450,295
20250508,151700,483737940,11500,11500,11500,11500,21
20250508,151600,483496440,11500,11500,11500,11500,67
20250508,151500,482725940,11500,11450,11500,11450,903
20250508,151400,472381440,11500,11490,11500,11490,903
20250508,151300,462005760,11510,11470,11510,11470,609
20250508,151200,455017310,11440,11470,11470,11440,56
20250508,151100,454376490,11480,11480,11480,11480,1
20250508,151000,454365010,11480,11450,11480,11450,444
20250508,150900,449280940,11480,11480,11480,11480,6
20250508,150800,449212060,11480,11440,11480,11440,177
20250508,150700,447184580,11480,11480,11480,11480,0
20250508,150600,447184580,11480,11480,11480,11480,34
20250508,150500,446794260,11480,11480,11490,11480,382
20250508,150400,442407620,11480,11480,11480,11480,30
20250508,150300,442063220,11480,11470,11480,11470,230
20250508,150200,439424620,11470,11460,11470,11460,299
20250508,150100,435997050,11430,11450,11460,11430,2461
20250508,150000,407852280,11450,11460,11460,11450,29
20250508,145900,407519950,11420,11420,11420,11420,25
20250508,145800,407234450,11460,11420,11460,11410,213
20250508,145700,404803120,11460,11460,11460,11460,0
20250508,145600,404803120,11460,11460,11460,11460,0
20250508,145500,404803120,11460,11460,11460,11460,0
20250508,145400,404803120,11460,11460,11460,11460,0
20250508,145300,404803120,11460,11420,11460,11420,227
20250508,145200,402210700,11470,11470,11470,11470,217
20250508,145100,399721710,11470,11455,11480,11430,89
20250508,145000,398704090,11480,11480,11480,11480,80
20250508,144900,397785690,11455,11430,11455,11430,130
20250508,144800,396299740,11480,11480,11480,11480,0
20250508,144700,396299740,11480,11480,11480,11480,0
20250508,144600,396299740,11480,11450,11480,11450,113
20250508,144500,395004890,11470,11470,11470,11470,0
20250508,144400,395004890,11470,11470,11470,11470,0
20250508,144300,395004890,11470,11470,11470,11470,19
20250508,144200,394786960,11480,11480,11480,11480,5
20250508,144100,394729560,11430,11430,11430,11430,57
20250508,144000,394078050,11480,11480,11480,11480,0
20250508,143900,394078050,11480,11480,11480,11480,0
20250508,143800,394078050,11480,11480,11480,11480,2
20250508,143700,394055090,11490,11450,11490,11450,250
20250508,143600,391191880,11450,11450,11450,11450,15
20250508,143500,391020130,11450,11450,11450,11450,0
20250508,143400,391020130,11450,11430,11450,11400,1308
20250508,143300,376099130,11450,11460,11460,11450,91
20250508,143200,375056470,11460,11460,11460,11460,0
20250508,143100,375056470,11460,11410,11460,11410,7
20250508,143000,374976340,11460,11460,11460,11460,0
20250508,142900,374976340,11460,11460,11460,11460,0
20250508,142800,374976340,11460,11460,11460,11460,5
20250508,142700,374919040,11460,11460,11460,11460,0
20250508,142600,374919040,11460,11460,11460,11460,12
20250508,142500,374781520,11460,11460,11460,11460,0
20250508,142400,374781520,11460,11460,11460,11460,0
20250508,142300,374781520,11460,11460,11460,11460,0
20250508,142200,374781520,11460,11460,11460,11460,0
20250508,142100,374781520,11460,11460,11460,11460,0
20250508,142000,374781520,11460,11460,11460,11460,0
20250508,141900,374781520,11460,11460,11460,11460,0
20250508,141800,374781520,11460,11400,11460,11400,4
20250508,141700,374735800,11460,11410,11460,11410,154
20250508,141600,372978510,11400,11400,11400,11400,216
20250508,141500,370516110,11410,11410,11410,11400,761
20250508,141400,361837460,11410,11410,11410,11410,5
20250508,141300,361780410,11450,11450,11450,11450,0
20250508,141200,361780410,11450,11410,11450,11410,4
20250508,141100,361734690,11450,11450,11450,11450,2
20250508,141000,361711790,11420,11420,11420,11420,54
20250508,140900,361095110,11450,11420,11450,11420,151
20250508,140800,359370630,11420,11420,11420,11420,119
20250508,140700,358011650,11430,11430,11430,11430,157
20250508,140600,356217140,11480,11480,11480,11480,0
20250508,140500,356217140,11480,11440,11480,11440,74
20250508,140400,355370380,11490,11490,11490,11490,0
20250508,140300,355370380,11490,11490,11490,11490,0
20250508,140200,355370380,11490,11490,11490,11490,0
20250508,140100,355370380,11490,11490,11490,11490,0
20250508,140000,355370380,11490,11490,11490,11490,0
20250508,135900,355370380,11490,11490,11490,11490,0
20250508,135800,355370380,11490,11490,11490,11490,0
20250508,135700,355370380,11490,11490,11490,11490,2
20250508,135600,355347400,11490,11420,11490,11420,988
20250508,135500,344061650,11450,11450,11450,11450,76
20250508,135400,343191450,11450,11450,11450,11450,0
20250508,135300,343191450,11450,11450,11450,11450,11
20250508,135200,343065500,11450,11450,11450,11450,0
20250508,135100,343065500,11450,11450,11450,11450,0
20250508,135000,343065500,11450,11450,11450,11450,12
20250508,134900,342928100,11420,11420,11420,11420,0
20250508,134800,342928100,11420,11420,11420,11420,20
20250508,134700,342699700,11450,11450,11450,11450,12
20250508,134600,342562300,11450,11450,11450,11450,12
20250508,134500,342424900,11450,11450,11450,11450,5
20250508,134400,342367650,11440,11440,11440,11440,97
20250508,134300,341257970,11440,11440,11440,11440,0
20250508,134200,341257970,11440,11440,11440,11430,107
20250508,134100,340034730,11450,11450,11450,11450,4
20250508,134000,339988930,11450,11450,11450,11450,2
20250508,133900,339966030,11420,11450,11450,11420,269
20250508,133800,336890500,11460,11460,11460,11460,3
20250508,133700,336856120,11460,11460,11460,11460,56
20250508,133600,336214360,11470,11470,11470,11470,0
20250508,133500,336214360,11470,11470,11470,11470,0
20250508,133400,336214360,11470,11470,11470,11470,4
20250508,133300,336168480,11440,11460,11460,11440,277
20250508,133200,332998840,11470,11470,11470,11470,0
20250508,133100,332998840,11470,11460,11470,11450,117
20250508,133000,331658770,11460,11470,11470,11460,93
20250508,132900,330592760,11480,11480,11480,11480,0
20250508,132800,330592760,11480,11480,11480,11480,5
20250508,132700,330535360,11470,11470,11470,11470,72
20250508,132600,329709520,11490,11460,11490,11460,31
20250508,132500,329353760,11460,11460,11460,11460,75
20250508,132400,328494260,11460,11460,11460,11460,17
20250508,132300,328299440,11460,11460,11460,11460,32
20250508,132200,327932720,11460,11460,11460,11460,2
20250508,132100,327909800,11460,11460,11460,11460,7
20250508,132000,327829580,11450,11450,11460,11450,101
20250508,131900,326672930,11450,11450,11450,11450,0
20250508,131800,326672930,11450,11440,11450,11440,200
20250508,131700,324383120,11440,11450,11450,11440,100
20250508,131600,323238930,11450,11450,11450,11450,0
20250508,131500,323238930,11450,11450,11450,11450,1
20250508,131400,323227480,11450,11450,11450,11450,5
20250508,131300,323170230,11450,11400,11450,11400,629
20250508,131200,315996510,11400,11400,11400,11400,0
20250508,131100,315996510,11400,11400,11400,11400,317
20250508,131000,312382710,11400,11400,11400,11400,31
20250508,130900,312029310,11400,11400,11400,11400,16
20250508,130800,311846910,11400,11400,11400,11400,2
20250508,130700,311824110,11400,11400,11400,11400,24
20250508,130600,311550510,11400,11400,11400,11400,31
20250508,130500,311197110,11400,11400,11400,11400,3
20250508,130400,311162910,11370,11390,11400,11370,105
20250508,130300,309968110,11390,11390,11390,11390,63
20250508,130200,309250540,11390,11390,11390,11390,16
20250508,130100,309068300,11390,11390,11390,11390,3
20250508,130000,309034130,11390,11390,11390,11390,55
20250508,125900,308407680,11390,11390,11390,11390,0
20250508,125800,308407680,11390,11390,11390,11390,15
20250508,125700,308236830,11390,11390,11390,11390,15
20250508,125600,308065980,11390,11390,11390,11390,60
20250508,125500,307382580,11390,11390,11390,11390,0
20250508,125400,307382580,11390,11390,11390,11390,18
20250508,125300,307177560,11390,11390,11390,11390,40
20250508,125200,306721960,11390,11390,11390,11390,21
20250508,125100,306482770,11390,11390,11390,11390,0
20250508,125000,306482770,11390,11390,11390,11390,21
20250508,124900,306243580,11380,11390,11390,11380,43
20250508,124800,305753820,11390,11390,11390,11390,19
20250508,124700,305537410,11390,11390,11390,11390,5
20250508,124600,305480460,11390,11380,11390,11380,80
20250508,124500,304570040,11390,11380,11390,11380,34
20250508,124400,304183090,11370,11370,11370,11370,28
20250508,124300,303864730,11380,11380,11380,11370,22
20250508,124200,303614400,11390,11390,11390,11390,0
20250508,124100,303614400,11390,11390,11390,11390,12
20250508,124000,303477720,11390,11390,11390,11390,4
20250508,123900,303432160,11390,11390,11390,11340,104
20250508,123800,302252600,11370,11370,11370,11370,0
20250508,123700,302252600,11370,11390,11390,11370,140
20250508,123600,300659060,11390,11390,11390,11390,0
20250508,123500,300659060,11390,11390,11390,11390,0
20250508,123400,300659060,11390,11390,11390,11390,0
20250508,123300,300659060,11390,11390,11390,11390,5
20250508,123200,300602110,11390,11390,11390,11390,5
20250508,123100,300545160,11320,11360,11360,11320,160
20250508,123000,298730500,11390,11380,11400,11380,69
20250508,122900,297944710,11380,11390,11390,11380,136
20250508,122800,296396810,11390,11390,11400,11390,67
20250508,122700,295633660,11390,11390,11390,11390,0
20250508,122600,295633660,11390,11380,11390,11380,34
20250508,122500,295246470,11400,11400,11400,11400,0
20250508,122400,295246470,11400,11400,11400,11400,1
20250508,122300,295235070,11410,11410,11410,11410,4
20250508,122200,295189430,11410,11410,11410,11410,0
20250508,122100,295189430,11410,11390,11410,11330,545
20250508,122000,289002380,11420,11420,11420,11420,4
20250508,121900,288956700,11420,11400,11420,11400,52
20250508,121800,288363860,11440,11420,11440,11420,25
20250508,121700,288078260,11440,11430,11440,11420,675
20250508,121600,280369570,11440,11440,11440,11440,34
20250508,121500,279980610,11430,11420,11430,11420,1003
20250508,121400,268525640,11420,11420,11420,11420,0
20250508,121300,268525640,11420,11390,11420,11390,257
20250508,121200,265597750,11400,11420,11420,11390,54
20250508,121100,264982250,11410,11430,11430,11410,23
20250508,121000,264719780,11430,11420,11430,11420,1775
20250508,120900,244431980,11430,11420,11430,11410,29
20250508,120800,244100910,11390,11440,11440,11390,167
20250508,120700,242195240,11450,11420,11450,11420,117
20250508,120600,240858420,11420,11410,11420,11410,9
20250508,120500,240755700,11410,11410,11410,11410,45
20250508,120400,240242250,11410,11410,11410,11410,23
20250508,120300,239979820,11410,11410,11410,11410,4
20250508,120200,239934180,11410,11405,11410,11405,49
20250508,120100,239375190,11410,11410,11410,11410,0
20250508,120000,239375190,11410,11420,11420,11410,29
20250508,115900,239044250,11410,11410,11410,11400,60
20250508,115800,238359660,11410,11400,11410,11400,69
20250508,115700,237572420,11410,11410,11410,11410,0
20250508,115600,237572420,11410,11400,11410,11400,7
20250508,115500,237492580,11400,11410,11410,11400,24
20250508,115400,237218960,11400,11400,11400,11400,102
20250508,115300,236056160,11410,11410,11410,11410,0
20250508,115200,236056160,11410,11400,11410,11400,35
20250508,115100,235657120,11410,11390,11410,11390,32
20250508,115000,235292600,11410,11410,11410,11410,0
20250508,114900,235292600,11410,11410,11410,11410,7
20250508,114800,235212730,11380,11380,11380,11380,49
20250508,114700,234655110,11430,11430,11430,11430,0
20250508,114600,234655110,11430,11460,11460,11340,1024
20250508,114500,223029640,11400,11400,11400,11400,0
20250508,114400,223029640,11400,11430,11430,11400,250
20250508,114300,220176440,11460,11440,11460,11440,26
20250508,114200,219878860,11460,11460,11460,11460,3
20250508,114100,219844480,11440,11440,11440,11440,90
20250508,114000,218814880,11460,11460,11460,11460,0
20250508,113900,218814880,11460,11460,11460,11460,4
20250508,113800,218769040,11470,11470,11470,11470,0
20250508,113700,218769040,11470,11430,11470,11410,322
20250508,113600,215092200,11440,11490,11490,11440,757
20250508,113500,206429330,11490,11490,11490,11490,25
20250508,113400,206142080,11490,11480,11490,11480,5
20250508,113300,206084640,11480,11480,11480,11480,20
20250508,113200,205855040,11490,11490,11490,11490,20
20250508,113100,205625240,11490,11490,11490,11490,33
20250508,113000,205246070,11490,11480,11490,11480,21
20250508,112900,205004970,11470,11480,11480,11470,40
20250508,112800,204545780,11490,11490,11490,11490,4
20250508,112700,204499820,11490,11490,11490,11490,0
20250508,112600,204499820,11490,11490,11490,11490,0
20250508,112500,204499820,11490,11480,11490,11480,57
20250508,112400,203845410,11480,11480,11480,11480,21
20250508,112300,203604330,11490,11490,11490,11490,0
20250508,112200,203604330,11490,11480,11490,11460,132
20250508,112100,202090750,11480,11480,11480,11480,0
20250508,112000,202090750,11480,11480,11480,11480,0
20250508,111900,202090750,11480,11490,11490,11480,89
20250508,111800,201068530,11490,11480,11490,11480,26
20250508,111700,200770010,11490,11480,11490,11480,17
20250508,111600,200574830,11490,11480,11490,11480,28
20250508,111500,200253350,11480,11480,11480,11480,23
20250508,111400,199989310,11480,11480,11480,11480,28
20250508,111300,199667870,11480,11480,11480,11480,18
20250508,111200,199461230,11480,11480,11480,11480,0
20250508,111100,199461230,11480,11480,11480,11470,10
20250508,111000,199346460,11460,11460,11460,11460,43
20250508,110900,198853680,11470,11470,11470,11470,18
20250508,110800,198647220,11490,11480,11490,11480,70
20250508,110700,197843550,11490,11490,11490,11490,0
20250508,110600,197843550,11490,11490,11490,11490,0
20250508,110500,197843550,11490,11490,11490,11460,7
20250508,110400,197763150,11470,11490,11490,11470,65
20250508,110300,197017580,11490,11490,11490,11490,9
20250508,110200,196914170,11450,11460,11460,11450,78
20250508,110100,196020390,11490,11490,11490,11490,5
20250508,110000,195962940,11470,11470,11470,11470,53
20250508,105900,195355030,11490,11490,11490,11490,0
20250508,105800,195355030,11490,11490,11490,11490,9
20250508,105700,195251620,11470,11470,11470,11470,75
20250508,105600,194391370,11490,11490,11490,11490,0
20250508,105500,194391370,11490,11490,11490,11490,5
20250508,105400,194333920,11490,11450,11490,11440,103
20250508,105300,193154450,11460,11460,11460,11450,314
20250508,105200,189558440,11490,11460,11490,11460,45
20250508,105100,189042620,11490,11480,11490,11480,49
20250508,105000,188480070,11470,11480,11480,11470,49
20250508,104900,187917560,11480,11480,11480,11480,1
20250508,104800,187906080,11490,11490,11490,11490,4
20250508,104700,187860120,11480,11480,11480,11480,31
20250508,104600,187504240,11470,11470,11470,11470,0
20250508,104500,187504240,11470,11490,11490,11470,112
20250508,104400,186217840,11490,11460,11490,11450,105
20250508,104300,185014990,11450,11450,11450,11450,10
20250508,104200,184900490,11450,11450,11450,11450,0
20250508,104100,184900490,11450,11490,11490,11450,102
20250508,104000,183731920,11460,11460,11460,11460,20
20250508,103900,183502720,11470,11480,11490,11470,61
20250508,103800,182802680,11500,11500,11500,11500,0
20250508,103700,182802680,11500,11480,11500,11480,94
20250508,103600,181723080,11480,11480,11480,11480,101
20250508,103500,180563600,11490,11500,11500,11490,25
20250508,103400,180276110,11520,11535,11540,11520,340
20250508,103300,176357630,11530,11540,11540,11530,146
20250508,103200,174673570,11530,11530,11530,11530,0
20250508,103100,174673570,11530,11580,11580,11530,695
20250508,103000,166656060,11560,11550,11580,11550,117
20250508,102900,165304240,11550,11570,11570,11550,49
20250508,102800,164737790,11570,11570,11570,11570,18
20250508,102700,164529530,11570,11570,11570,11570,31
20250508,102600,164170860,11570,11570,11570,11570,23
20250508,102500,163904750,11570,11570,11570,11570,37
20250508,102400,163476660,11580,11580,11580,11580,12
20250508,102300,163337700,11550,11550,11550,11550,1
20250508,102200,163326150,11540,11540,11540,11540,0
20250508,102100,163326150,11540,11570,11570,11540,100
20250508,102000,162170310,11580,11580,11580,11580,6
20250508,101900,162100830,11550,11550,11550,11550,0
20250508,101800,162100830,11550,11550,11550,11550,109
20250508,101700,160841880,11580,11550,11580,11550,46
20250508,101600,160310460,11550,11550,11550,11550,0
20250508,101500,160310460,11550,11560,11560,11550,54
20250508,101400,159686580,11590,11580,11590,11560,111
20250508,101300,158402490,11570,11580,11580,11570,35
20250508,101200,157997460,11570,11570,11570,11570,20
20250508,101100,157766060,11590,11560,11590,11560,12
20250508,101000,157627280,11600,11560,11600,11550,38
20250508,100900,157187900,11550,11570,11570,11550,153
20250508,100800,155418740,11600,11600,11600,11580,224
20250508,100700,152822970,11600,11600,11600,11600,28
20250508,100600,152498170,11590,11600,11600,11590,20
20250508,100500,152266180,11600,11600,11600,11600,10
20250508,100400,152150180,11600,11600,11600,11600,121
20250508,100300,150746580,11600,11580,11600,11570,56
20250508,100200,150097730,11580,11580,11600,11580,64
20250508,100100,149355890,11590,11580,11590,11580,61
20250508,100000,148649110,11590,11580,11590,11580,14
20250508,095900,148486950,11560,11580,11580,11560,133
20250508,095800,146947210,11570,11570,11570,11570,571
20250508,095700,140340740,11570,11580,11580,11570,57
20250508,095600,139681210,11550,11550,11550,11550,84
20250508,095500,138711010,11560,11580,11580,11560,174
20250508,095400,136698600,11590,11590,11590,11590,0
20250508,095300,136698600,11590,11560,11590,11560,74
20250508,095200,135842060,11560,11560,11560,11560,0
20250508,095100,135842060,11560,11570,11570,11560,80
20250508,095000,134916960,11580,11570,11580,11570,15
20250508,094900,134743340,11590,11570,11590,11570,23
20250508,094800,134477170,11570,11570,11570,11570,6
20250508,094700,134407750,11580,11600,11600,11580,105
20250508,094600,133190980,11600,11590,11600,11590,20
20250508,094500,132959160,11600,11570,11600,11570,84
20250508,094400,131985560,11580,11580,11580,11580,0
20250508,094300,131985560,11580,11570,11580,11570,28
20250508,094200,131661420,11560,11560,11560,11560,10
20250508,094100,131545820,11570,11570,11570,11570,58
20250508,094000,130874760,11570,11570,11570,11570,4
20250508,093900,130828480,11550,11550,11550,11550,1
20250508,093800,130816930,11560,11570,11570,11560,125
20250508,093700,129371200,11580,11580,11580,11580,0
20250508,093600,129371200,11580,11580,11580,11580,54
20250508,093500,128745880,11580,11580,11580,11580,0
20250508,093400,128745880,11580,11580,11580,11580,0
20250508,093300,128745880,11580,11600,11600,11580,164
20250508,093200,126845140,11630,11590,11630,11590,15
20250508,093100,126671130,11610,11630,11630,11610,79
20250508,093000,125753920,11630,11610,11630,11600,1110
20250508,092900,112875510,11640,11640,11640,11640,0
20250508,092800,112875510,11640,11580,11640,11580,145
20250508,092700,111188780,11580,11580,11590,11580,179
20250508,092600,109115250,11580,11570,11580,11570,44
20250508,092500,108605980,11540,11570,11570,11540,263
20250508,092400,105569970,11530,11600,11630,11530,362
20250508,092300,101378990,11590,11600,11600,11590,49
20250508,092200,100810920,11610,11580,11610,11580,82
20250508,092100,99860220,11580,11580,11580,11580,71
20250508,092000,99038040,11580,11580,11580,11580,1
20250508,091900,99026460,11600,11600,11600,11600,55
20250508,091800,98388460,11600,11590,11600,11590,104
20250508,091700,97182750,11590,11580,11590,11580,92
20250508,091600,96116800,11590,11570,11590,11570,250
20250508,091500,93219780,11550,11550,11550,11550,10
20250508,091400,93104280,11540,11550,11550,11540,279
20250508,091300,89883670,11600,11550,11600,11550,124
20250508,091200,88450170,11550,11475,11650,11475,364
20250508,091100,84262305,11475,11475,11475,11475,409
20250508,091000,79569030,11475,11480,11490,11475,584
20250508,090900,72865760,11500,11500,11510,11500,321
20250508,090800,69174050,11500,11410,11500,11400,1816
20250508,090700,48340580,11500,11410,11520,11410,2344
20250508,090600,21566000,11400,11345,11400,11345,1029
20250508,090500,9877900,11345,11300,11345,11300,214
20250508,090400,7450520,11280,11280,11280,11280,10
20250508,090300,7337720,11280,11340,11340,11280,71
20250508,090200,6536780,11370,11370,11410,11370,126
20250508,090100,5104120,11410,11410,11410,11410,88
20250508,090000,4100040,11410,11320,11410,11320,362
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195300 498518760 11510 11510 11510 11510 877
3 20250508 195200 498518760 11510 11510 11510 11510 0
4 20250508 195100 498518760 11510 11510 11510 11510 0
5 20250508 195000 498518760 11510 11510 11510 11510 0
6 20250508 194900 498518760 11510 11510 11510 11510 0
7 20250508 194800 498518760 11510 11510 11510 11510 0
8 20250508 194700 498518760 11510 11510 11510 11510 0
9 20250508 194600 498518760 11510 11510 11510 11510 0
10 20250508 194500 498518760 11510 11510 11510 11510 0
11 20250508 194400 498518760 11510 11510 11510 11510 0
12 20250508 194300 498518760 11510 11510 11510 11510 0
13 20250508 194200 498518760 11510 11510 11510 11510 0
14 20250508 194100 498518760 11510 11510 11510 11510 0
15 20250508 194000 498518760 11510 11510 11510 11510 0
16 20250508 193900 498518760 11510 11510 11510 11510 0
17 20250508 193800 498518760 11510 11510 11510 11510 0
18 20250508 193700 498518760 11510 11510 11510 11510 0
19 20250508 193600 498518760 11510 11510 11510 11510 0
20 20250508 193500 498518760 11510 11510 11510 11510 0
21 20250508 193400 498518760 11510 11510 11510 11510 0
22 20250508 193300 498518760 11510 11510 11510 11510 0
23 20250508 193200 498518760 11510 11510 11510 11510 0
24 20250508 193100 498518760 11510 11510 11510 11510 0
25 20250508 193000 498518760 11510 11510 11510 11510 0
26 20250508 192900 498518760 11510 11510 11510 11510 0
27 20250508 192800 498518760 11510 11510 11510 11510 0
28 20250508 192700 498518760 11510 11510 11510 11510 0
29 20250508 192600 498518760 11510 11510 11510 11510 0
30 20250508 192500 498518760 11510 11510 11510 11510 0
31 20250508 192400 498518760 11510 11510 11510 11510 0
32 20250508 192300 498518760 11510 11510 11510 11510 877
33 20250508 192200 498518760 11510 11510 11510 11510 0
34 20250508 192100 498518760 11510 11510 11510 11510 0
35 20250508 192000 498518760 11510 11510 11510 11510 0
36 20250508 191900 498518760 11510 11510 11510 11510 0
37 20250508 191800 498518760 11510 11510 11510 11510 0
38 20250508 191700 498518760 11510 11510 11510 11510 0
39 20250508 191600 498518760 11510 11510 11510 11510 0
40 20250508 191500 498518760 11510 11510 11510 11510 0
41 20250508 191400 498518760 11510 11510 11510 11510 0
42 20250508 191300 498518760 11510 11510 11510 11510 0
43 20250508 191200 498518760 11510 11510 11510 11510 0
44 20250508 191100 498518760 11510 11510 11510 11510 0
45 20250508 191000 498518760 11510 11510 11510 11510 0
46 20250508 190900 498518760 11510 11510 11510 11510 0
47 20250508 190800 498518760 11510 11510 11510 11510 0
48 20250508 190700 498518760 11510 11510 11510 11510 0
49 20250508 190600 498518760 11510 11510 11510 11510 0
50 20250508 190500 498518760 11510 11510 11510 11510 0
51 20250508 190400 498518760 11510 11510 11510 11510 0
52 20250508 190300 498518760 11510 11510 11510 11510 0
53 20250508 190200 498518760 11510 11510 11510 11510 0
54 20250508 190100 498518760 11510 11510 11510 11510 0
55 20250508 190000 498518760 11510 11510 11510 11510 0
56 20250508 185900 498518760 11510 11510 11510 11510 0
57 20250508 185800 498518760 11510 11510 11510 11510 0
58 20250508 185700 498518760 11510 11510 11510 11510 0
59 20250508 185600 498518760 11510 11510 11510 11510 0
60 20250508 185500 498518760 11510 11510 11510 11510 0
61 20250508 185400 498518760 11510 11510 11510 11510 0
62 20250508 185300 498518760 11510 11510 11510 11510 877
63 20250508 185200 498518760 11510 11510 11510 11510 0
64 20250508 185100 498518760 11510 11510 11510 11510 0
65 20250508 185000 498518760 11510 11510 11510 11510 0
66 20250508 184900 498518760 11510 11510 11510 11510 0
67 20250508 184800 498518760 11510 11510 11510 11510 0
68 20250508 184700 498518760 11510 11510 11510 11510 0
69 20250508 184600 498518760 11510 11510 11510 11510 0
70 20250508 184500 498518760 11510 11510 11510 11510 0
71 20250508 184400 498518760 11510 11510 11510 11510 0
72 20250508 184300 498518760 11510 11510 11510 11510 0
73 20250508 184200 498518760 11510 11510 11510 11510 0
74 20250508 184100 498518760 11510 11510 11510 11510 0
75 20250508 184000 498518760 11510 11510 11510 11510 0
76 20250508 183900 498518760 11510 11510 11510 11510 0
77 20250508 183800 498518760 11510 11510 11510 11510 0
78 20250508 183700 498518760 11510 11510 11510 11510 0
79 20250508 183600 498518760 11510 11510 11510 11510 0
80 20250508 183500 498518760 11510 11510 11510 11510 0
81 20250508 183400 498518760 11510 11510 11510 11510 0
82 20250508 183300 498518760 11510 11510 11510 11510 0
83 20250508 183200 498518760 11510 11510 11510 11510 0
84 20250508 183100 498518760 11510 11510 11510 11510 0
85 20250508 183000 498518760 11510 11510 11510 11510 0
86 20250508 182900 498518760 11510 11510 11510 11510 0
87 20250508 182800 498518760 11510 11510 11510 11510 0
88 20250508 182700 498518760 11510 11510 11510 11510 0
89 20250508 182600 498518760 11510 11510 11510 11510 0
90 20250508 182500 498518760 11510 11510 11510 11510 0
91 20250508 182400 498518760 11510 11510 11510 11510 0
92 20250508 182300 498518760 11510 11510 11510 11510 877
93 20250508 182200 498518760 11510 11510 11510 11510 0
94 20250508 182100 498518760 11510 11510 11510 11510 0
95 20250508 182000 498518760 11510 11510 11510 11510 0
96 20250508 181900 498518760 11510 11510 11510 11510 0
97 20250508 181800 498518760 11510 11510 11510 11510 0
98 20250508 181700 498518760 11510 11510 11510 11510 0
99 20250508 181600 498518760 11510 11510 11510 11510 0
100 20250508 181500 498518760 11510 11510 11510 11510 0
101 20250508 181400 498518760 11510 11510 11510 11510 0
102 20250508 181300 498518760 11510 11510 11510 11510 0
103 20250508 181200 498518760 11510 11510 11510 11510 0
104 20250508 181100 498518760 11510 11510 11510 11510 0
105 20250508 181000 498518760 11510 11510 11510 11510 0
106 20250508 180900 498518760 11510 11510 11510 11510 0
107 20250508 180800 498518760 11510 11510 11510 11510 0
108 20250508 180700 498518760 11510 11510 11510 11510 0
109 20250508 180600 498518760 11510 11510 11510 11510 0
110 20250508 180500 498518760 11510 11510 11510 11510 0
111 20250508 180400 498518760 11510 11510 11510 11510 0
112 20250508 180300 498518760 11510 11510 11510 11510 0
113 20250508 180200 498518760 11510 11510 11510 11510 0
114 20250508 180100 498518760 11510 11510 11510 11510 0
115 20250508 180000 498518760 11510 11510 11510 11510 0
116 20250508 175900 498518760 11510 11510 11510 11510 0
117 20250508 175800 498518760 11510 11510 11510 11510 0
118 20250508 175700 498518760 11510 11510 11510 11510 0
119 20250508 175600 498518760 11510 11510 11510 11510 0
120 20250508 175500 498518760 11510 11510 11510 11510 0
121 20250508 175400 498518760 11510 11510 11510 11510 0
122 20250508 175300 498518760 11510 11510 11510 11510 877
123 20250508 175200 498518760 11510 11510 11510 11510 0
124 20250508 175100 498518760 11510 11510 11510 11510 0
125 20250508 175000 498518760 11510 11510 11510 11510 0
126 20250508 174900 498518760 11510 11510 11510 11510 0
127 20250508 174800 498518760 11510 11510 11510 11510 0
128 20250508 174700 498518760 11510 11510 11510 11510 0
129 20250508 174600 498518760 11510 11510 11510 11510 0
130 20250508 174500 498518760 11510 11510 11510 11510 0
131 20250508 174400 498518760 11510 11510 11510 11510 0
132 20250508 174300 498518760 11510 11510 11510 11510 0
133 20250508 174200 498518760 11510 11510 11510 11510 0
134 20250508 174100 498518760 11510 11510 11510 11510 0
135 20250508 174000 498518760 11510 11510 11510 11510 0
136 20250508 173900 498518760 11510 11510 11510 11510 0
137 20250508 173800 498518760 11510 11510 11510 11510 0
138 20250508 173700 498518760 11510 11510 11510 11510 0
139 20250508 173600 498518760 11510 11510 11510 11510 0
140 20250508 173500 498518760 11510 11510 11510 11510 0
141 20250508 173400 498518760 11510 11510 11510 11510 0
142 20250508 173300 498518760 11510 11510 11510 11510 0
143 20250508 173200 498518760 11510 11510 11510 11510 0
144 20250508 173100 498518760 11510 11510 11510 11510 0
145 20250508 173000 498518760 11510 11510 11510 11510 0
146 20250508 172900 498518760 11510 11510 11510 11510 0
147 20250508 172800 498518760 11510 11510 11510 11510 0
148 20250508 172700 498518760 11510 11510 11510 11510 0
149 20250508 172600 498518760 11510 11510 11510 11510 0
150 20250508 172500 498518760 11510 11510 11510 11510 0
151 20250508 172400 498518760 11510 11510 11510 11510 0
152 20250508 172300 498518760 11510 11510 11510 11510 877
153 20250508 172200 498518760 11510 11510 11510 11510 0
154 20250508 172100 498518760 11510 11510 11510 11510 0
155 20250508 172000 498518760 11510 11510 11510 11510 0
156 20250508 171900 498518760 11510 11510 11510 11510 0
157 20250508 171800 498518760 11510 11510 11510 11510 0
158 20250508 171700 498518760 11510 11510 11510 11510 0
159 20250508 171600 498518760 11510 11510 11510 11510 0
160 20250508 171500 498518760 11510 11510 11510 11510 0
161 20250508 171400 498518760 11510 11510 11510 11510 0
162 20250508 171300 498518760 11510 11510 11510 11510 0
163 20250508 171200 498518760 11510 11510 11510 11510 0
164 20250508 171100 498518760 11510 11510 11510 11510 0
165 20250508 171000 498518760 11510 11510 11510 11510 0
166 20250508 170900 498518760 11510 11510 11510 11510 0
167 20250508 170800 498518760 11510 11510 11510 11510 0
168 20250508 170700 498518760 11510 11510 11510 11510 0
169 20250508 170600 498518760 11510 11510 11510 11510 0
170 20250508 170500 498518760 11510 11510 11510 11510 0
171 20250508 170400 498518760 11510 11510 11510 11510 0
172 20250508 170300 498518760 11510 11510 11510 11510 0
173 20250508 170200 498518760 11510 11510 11510 11510 0
174 20250508 170100 498518760 11510 11510 11510 11510 0
175 20250508 170000 498518760 11510 11510 11510 11510 0
176 20250508 165900 498518760 11510 11510 11510 11510 0
177 20250508 165800 498518760 11510 11510 11510 11510 0
178 20250508 165700 498518760 11510 11510 11510 11510 0
179 20250508 165600 498518760 11510 11510 11510 11510 0
180 20250508 165500 498518760 11510 11510 11510 11510 0
181 20250508 165400 498518760 11510 11510 11510 11510 0
182 20250508 165300 498518760 11510 11510 11510 11510 877
183 20250508 165200 498518760 11510 11510 11510 11510 0
184 20250508 165100 498518760 11510 11510 11510 11510 0
185 20250508 165000 498518760 11510 11510 11510 11510 0
186 20250508 164900 498518760 11510 11510 11510 11510 0
187 20250508 164800 498518760 11510 11510 11510 11510 0
188 20250508 164700 498518760 11510 11510 11510 11510 0
189 20250508 164600 498518760 11510 11510 11510 11510 0
190 20250508 164500 498518760 11510 11510 11510 11510 0
191 20250508 164400 498518760 11510 11510 11510 11510 0
192 20250508 164300 498518760 11510 11510 11510 11510 0
193 20250508 164200 498518760 11510 11510 11510 11510 0
194 20250508 164100 498518760 11510 11510 11510 11510 0
195 20250508 164000 498518760 11510 11510 11510 11510 0
196 20250508 163900 498518760 11510 11510 11510 11510 0
197 20250508 163800 498518760 11510 11510 11510 11510 0
198 20250508 163700 498518760 11510 11510 11510 11510 0
199 20250508 163600 498518760 11510 11510 11510 11510 0
200 20250508 163500 498518760 11510 11510 11510 11510 0
201 20250508 163400 498518760 11510 11510 11510 11510 0
202 20250508 163300 498518760 11510 11510 11510 11510 0
203 20250508 163200 498518760 11510 11510 11510 11510 0
204 20250508 163100 498518760 11510 11510 11510 11510 0
205 20250508 163000 498518760 11510 11510 11510 11510 0
206 20250508 162900 498518760 11510 11510 11510 11510 0
207 20250508 162800 498518760 11510 11510 11510 11510 0
208 20250508 162700 498518760 11510 11510 11510 11510 0
209 20250508 162600 498518760 11510 11510 11510 11510 0
210 20250508 162500 498518760 11510 11510 11510 11510 0
211 20250508 162400 498518760 11510 11510 11510 11510 0
212 20250508 162300 498518760 11510 11510 11510 11510 877
213 20250508 162200 498518760 11510 11510 11510 11510 0
214 20250508 162100 498518760 11510 11510 11510 11510 0
215 20250508 162000 498518760 11510 11510 11510 11510 0
216 20250508 161900 498518760 11510 11510 11510 11510 0
217 20250508 161800 498518760 11510 11510 11510 11510 0
218 20250508 161700 498518760 11510 11510 11510 11510 0
219 20250508 161600 498518760 11510 11510 11510 11510 0
220 20250508 161500 498518760 11510 11510 11510 11510 0
221 20250508 161400 498518760 11510 11510 11510 11510 0
222 20250508 161300 498518760 11510 11510 11510 11510 0
223 20250508 161200 498518760 11510 11510 11510 11510 0
224 20250508 161100 498518760 11510 11510 11510 11510 0
225 20250508 161000 498518760 11510 11510 11510 11510 0
226 20250508 160900 498518760 11510 11510 11510 11510 0
227 20250508 160800 498518760 11510 11510 11510 11510 0
228 20250508 160700 498518760 11510 11510 11510 11510 0
229 20250508 160600 498518760 11510 11510 11510 11510 0
230 20250508 160500 498518760 11510 11510 11510 11510 0
231 20250508 160400 498518760 11510 11510 11510 11510 0
232 20250508 160300 498518760 11510 11510 11510 11510 0
233 20250508 160200 498518760 11510 11510 11510 11510 0
234 20250508 160100 498518760 11510 11510 11510 11510 0
235 20250508 160000 498518760 11510 11510 11510 11510 0
236 20250508 155900 498518760 11510 11510 11510 11510 0
237 20250508 155800 498518760 11510 11510 11510 11510 0
238 20250508 155700 498518760 11510 11510 11510 11510 0
239 20250508 155600 498518760 11510 11510 11510 11510 0
240 20250508 155500 498518760 11510 11510 11510 11510 0
241 20250508 155400 498518760 11510 11510 11510 11510 0
242 20250508 155300 498518760 11510 11510 11510 11510 877
243 20250508 155200 498518760 11510 11510 11510 11510 0
244 20250508 155100 498518760 11510 11510 11510 11510 0
245 20250508 155000 498518760 11510 11510 11510 11510 0
246 20250508 154900 498518760 11510 11510 11510 11510 0
247 20250508 154800 498518760 11510 11510 11510 11510 0
248 20250508 154700 498518760 11510 11510 11510 11510 0
249 20250508 154600 498518760 11510 11510 11510 11510 0
250 20250508 154500 498518760 11510 11510 11510 11510 0
251 20250508 154400 498518760 11510 11510 11510 11510 0
252 20250508 154300 498518760 11510 11510 11510 11510 0
253 20250508 154200 498518760 11510 11510 11510 11510 0
254 20250508 154100 498518760 11510 11510 11510 11510 0
255 20250508 154000 498518760 11510 11510 11510 11510 0
256 20250508 153900 498518760 11510 11510 11510 11510 0
257 20250508 153800 498518760 11510 11510 11510 11510 0
258 20250508 153700 498518760 11510 11510 11510 11510 0
259 20250508 153600 498518760 11510 11510 11510 11510 0
260 20250508 153500 498518760 11510 11510 11510 11510 0
261 20250508 153400 498518760 11510 11510 11510 11510 0
262 20250508 153300 498518760 11510 11510 11510 11510 0
263 20250508 153200 498518760 11510 11510 11510 11510 0
264 20250508 153100 498518760 11510 11510 11510 11510 0
265 20250508 153000 498518760 11510 11510 11510 11510 877
266 20250508 152900 488424490 11500 11500 11500 11500 0
267 20250508 152800 488424490 11500 11500 11500 11500 0
268 20250508 152700 488424490 11500 11500 11500 11500 0
269 20250508 152600 488424490 11500 11500 11500 11500 0
270 20250508 152500 488424490 11500 11500 11500 11500 0
271 20250508 152400 488424490 11500 11500 11500 11500 0
272 20250508 152300 488424490 11500 11500 11500 11500 0
273 20250508 152200 488424490 11500 11500 11500 11500 0
274 20250508 152100 488424490 11500 11500 11500 11500 0
275 20250508 152000 488424490 11500 11500 11500 11500 0
276 20250508 151900 488424490 11500 11500 11500 11450 113
277 20250508 151800 487125940 11500 11500 11500 11450 295
278 20250508 151700 483737940 11500 11500 11500 11500 21
279 20250508 151600 483496440 11500 11500 11500 11500 67
280 20250508 151500 482725940 11500 11450 11500 11450 903
281 20250508 151400 472381440 11500 11490 11500 11490 903
282 20250508 151300 462005760 11510 11470 11510 11470 609
283 20250508 151200 455017310 11440 11470 11470 11440 56
284 20250508 151100 454376490 11480 11480 11480 11480 1
285 20250508 151000 454365010 11480 11450 11480 11450 444
286 20250508 150900 449280940 11480 11480 11480 11480 6
287 20250508 150800 449212060 11480 11440 11480 11440 177
288 20250508 150700 447184580 11480 11480 11480 11480 0
289 20250508 150600 447184580 11480 11480 11480 11480 34
290 20250508 150500 446794260 11480 11480 11490 11480 382
291 20250508 150400 442407620 11480 11480 11480 11480 30
292 20250508 150300 442063220 11480 11470 11480 11470 230
293 20250508 150200 439424620 11470 11460 11470 11460 299
294 20250508 150100 435997050 11430 11450 11460 11430 2461
295 20250508 150000 407852280 11450 11460 11460 11450 29
296 20250508 145900 407519950 11420 11420 11420 11420 25
297 20250508 145800 407234450 11460 11420 11460 11410 213
298 20250508 145700 404803120 11460 11460 11460 11460 0
299 20250508 145600 404803120 11460 11460 11460 11460 0
300 20250508 145500 404803120 11460 11460 11460 11460 0
301 20250508 145400 404803120 11460 11460 11460 11460 0
302 20250508 145300 404803120 11460 11420 11460 11420 227
303 20250508 145200 402210700 11470 11470 11470 11470 217
304 20250508 145100 399721710 11470 11455 11480 11430 89
305 20250508 145000 398704090 11480 11480 11480 11480 80
306 20250508 144900 397785690 11455 11430 11455 11430 130
307 20250508 144800 396299740 11480 11480 11480 11480 0
308 20250508 144700 396299740 11480 11480 11480 11480 0
309 20250508 144600 396299740 11480 11450 11480 11450 113
310 20250508 144500 395004890 11470 11470 11470 11470 0
311 20250508 144400 395004890 11470 11470 11470 11470 0
312 20250508 144300 395004890 11470 11470 11470 11470 19
313 20250508 144200 394786960 11480 11480 11480 11480 5
314 20250508 144100 394729560 11430 11430 11430 11430 57
315 20250508 144000 394078050 11480 11480 11480 11480 0
316 20250508 143900 394078050 11480 11480 11480 11480 0
317 20250508 143800 394078050 11480 11480 11480 11480 2
318 20250508 143700 394055090 11490 11450 11490 11450 250
319 20250508 143600 391191880 11450 11450 11450 11450 15
320 20250508 143500 391020130 11450 11450 11450 11450 0
321 20250508 143400 391020130 11450 11430 11450 11400 1308
322 20250508 143300 376099130 11450 11460 11460 11450 91
323 20250508 143200 375056470 11460 11460 11460 11460 0
324 20250508 143100 375056470 11460 11410 11460 11410 7
325 20250508 143000 374976340 11460 11460 11460 11460 0
326 20250508 142900 374976340 11460 11460 11460 11460 0
327 20250508 142800 374976340 11460 11460 11460 11460 5
328 20250508 142700 374919040 11460 11460 11460 11460 0
329 20250508 142600 374919040 11460 11460 11460 11460 12
330 20250508 142500 374781520 11460 11460 11460 11460 0
331 20250508 142400 374781520 11460 11460 11460 11460 0
332 20250508 142300 374781520 11460 11460 11460 11460 0
333 20250508 142200 374781520 11460 11460 11460 11460 0
334 20250508 142100 374781520 11460 11460 11460 11460 0
335 20250508 142000 374781520 11460 11460 11460 11460 0
336 20250508 141900 374781520 11460 11460 11460 11460 0
337 20250508 141800 374781520 11460 11400 11460 11400 4
338 20250508 141700 374735800 11460 11410 11460 11410 154
339 20250508 141600 372978510 11400 11400 11400 11400 216
340 20250508 141500 370516110 11410 11410 11410 11400 761
341 20250508 141400 361837460 11410 11410 11410 11410 5
342 20250508 141300 361780410 11450 11450 11450 11450 0
343 20250508 141200 361780410 11450 11410 11450 11410 4
344 20250508 141100 361734690 11450 11450 11450 11450 2
345 20250508 141000 361711790 11420 11420 11420 11420 54
346 20250508 140900 361095110 11450 11420 11450 11420 151
347 20250508 140800 359370630 11420 11420 11420 11420 119
348 20250508 140700 358011650 11430 11430 11430 11430 157
349 20250508 140600 356217140 11480 11480 11480 11480 0
350 20250508 140500 356217140 11480 11440 11480 11440 74
351 20250508 140400 355370380 11490 11490 11490 11490 0
352 20250508 140300 355370380 11490 11490 11490 11490 0
353 20250508 140200 355370380 11490 11490 11490 11490 0
354 20250508 140100 355370380 11490 11490 11490 11490 0
355 20250508 140000 355370380 11490 11490 11490 11490 0
356 20250508 135900 355370380 11490 11490 11490 11490 0
357 20250508 135800 355370380 11490 11490 11490 11490 0
358 20250508 135700 355370380 11490 11490 11490 11490 2
359 20250508 135600 355347400 11490 11420 11490 11420 988
360 20250508 135500 344061650 11450 11450 11450 11450 76
361 20250508 135400 343191450 11450 11450 11450 11450 0
362 20250508 135300 343191450 11450 11450 11450 11450 11
363 20250508 135200 343065500 11450 11450 11450 11450 0
364 20250508 135100 343065500 11450 11450 11450 11450 0
365 20250508 135000 343065500 11450 11450 11450 11450 12
366 20250508 134900 342928100 11420 11420 11420 11420 0
367 20250508 134800 342928100 11420 11420 11420 11420 20
368 20250508 134700 342699700 11450 11450 11450 11450 12
369 20250508 134600 342562300 11450 11450 11450 11450 12
370 20250508 134500 342424900 11450 11450 11450 11450 5
371 20250508 134400 342367650 11440 11440 11440 11440 97
372 20250508 134300 341257970 11440 11440 11440 11440 0
373 20250508 134200 341257970 11440 11440 11440 11430 107
374 20250508 134100 340034730 11450 11450 11450 11450 4
375 20250508 134000 339988930 11450 11450 11450 11450 2
376 20250508 133900 339966030 11420 11450 11450 11420 269
377 20250508 133800 336890500 11460 11460 11460 11460 3
378 20250508 133700 336856120 11460 11460 11460 11460 56
379 20250508 133600 336214360 11470 11470 11470 11470 0
380 20250508 133500 336214360 11470 11470 11470 11470 0
381 20250508 133400 336214360 11470 11470 11470 11470 4
382 20250508 133300 336168480 11440 11460 11460 11440 277
383 20250508 133200 332998840 11470 11470 11470 11470 0
384 20250508 133100 332998840 11470 11460 11470 11450 117
385 20250508 133000 331658770 11460 11470 11470 11460 93
386 20250508 132900 330592760 11480 11480 11480 11480 0
387 20250508 132800 330592760 11480 11480 11480 11480 5
388 20250508 132700 330535360 11470 11470 11470 11470 72
389 20250508 132600 329709520 11490 11460 11490 11460 31
390 20250508 132500 329353760 11460 11460 11460 11460 75
391 20250508 132400 328494260 11460 11460 11460 11460 17
392 20250508 132300 328299440 11460 11460 11460 11460 32
393 20250508 132200 327932720 11460 11460 11460 11460 2
394 20250508 132100 327909800 11460 11460 11460 11460 7
395 20250508 132000 327829580 11450 11450 11460 11450 101
396 20250508 131900 326672930 11450 11450 11450 11450 0
397 20250508 131800 326672930 11450 11440 11450 11440 200
398 20250508 131700 324383120 11440 11450 11450 11440 100
399 20250508 131600 323238930 11450 11450 11450 11450 0
400 20250508 131500 323238930 11450 11450 11450 11450 1
401 20250508 131400 323227480 11450 11450 11450 11450 5
402 20250508 131300 323170230 11450 11400 11450 11400 629
403 20250508 131200 315996510 11400 11400 11400 11400 0
404 20250508 131100 315996510 11400 11400 11400 11400 317
405 20250508 131000 312382710 11400 11400 11400 11400 31
406 20250508 130900 312029310 11400 11400 11400 11400 16
407 20250508 130800 311846910 11400 11400 11400 11400 2
408 20250508 130700 311824110 11400 11400 11400 11400 24
409 20250508 130600 311550510 11400 11400 11400 11400 31
410 20250508 130500 311197110 11400 11400 11400 11400 3
411 20250508 130400 311162910 11370 11390 11400 11370 105
412 20250508 130300 309968110 11390 11390 11390 11390 63
413 20250508 130200 309250540 11390 11390 11390 11390 16
414 20250508 130100 309068300 11390 11390 11390 11390 3
415 20250508 130000 309034130 11390 11390 11390 11390 55
416 20250508 125900 308407680 11390 11390 11390 11390 0
417 20250508 125800 308407680 11390 11390 11390 11390 15
418 20250508 125700 308236830 11390 11390 11390 11390 15
419 20250508 125600 308065980 11390 11390 11390 11390 60
420 20250508 125500 307382580 11390 11390 11390 11390 0
421 20250508 125400 307382580 11390 11390 11390 11390 18
422 20250508 125300 307177560 11390 11390 11390 11390 40
423 20250508 125200 306721960 11390 11390 11390 11390 21
424 20250508 125100 306482770 11390 11390 11390 11390 0
425 20250508 125000 306482770 11390 11390 11390 11390 21
426 20250508 124900 306243580 11380 11390 11390 11380 43
427 20250508 124800 305753820 11390 11390 11390 11390 19
428 20250508 124700 305537410 11390 11390 11390 11390 5
429 20250508 124600 305480460 11390 11380 11390 11380 80
430 20250508 124500 304570040 11390 11380 11390 11380 34
431 20250508 124400 304183090 11370 11370 11370 11370 28
432 20250508 124300 303864730 11380 11380 11380 11370 22
433 20250508 124200 303614400 11390 11390 11390 11390 0
434 20250508 124100 303614400 11390 11390 11390 11390 12
435 20250508 124000 303477720 11390 11390 11390 11390 4
436 20250508 123900 303432160 11390 11390 11390 11340 104
437 20250508 123800 302252600 11370 11370 11370 11370 0
438 20250508 123700 302252600 11370 11390 11390 11370 140
439 20250508 123600 300659060 11390 11390 11390 11390 0
440 20250508 123500 300659060 11390 11390 11390 11390 0
441 20250508 123400 300659060 11390 11390 11390 11390 0
442 20250508 123300 300659060 11390 11390 11390 11390 5
443 20250508 123200 300602110 11390 11390 11390 11390 5
444 20250508 123100 300545160 11320 11360 11360 11320 160
445 20250508 123000 298730500 11390 11380 11400 11380 69
446 20250508 122900 297944710 11380 11390 11390 11380 136
447 20250508 122800 296396810 11390 11390 11400 11390 67
448 20250508 122700 295633660 11390 11390 11390 11390 0
449 20250508 122600 295633660 11390 11380 11390 11380 34
450 20250508 122500 295246470 11400 11400 11400 11400 0
451 20250508 122400 295246470 11400 11400 11400 11400 1
452 20250508 122300 295235070 11410 11410 11410 11410 4
453 20250508 122200 295189430 11410 11410 11410 11410 0
454 20250508 122100 295189430 11410 11390 11410 11330 545
455 20250508 122000 289002380 11420 11420 11420 11420 4
456 20250508 121900 288956700 11420 11400 11420 11400 52
457 20250508 121800 288363860 11440 11420 11440 11420 25
458 20250508 121700 288078260 11440 11430 11440 11420 675
459 20250508 121600 280369570 11440 11440 11440 11440 34
460 20250508 121500 279980610 11430 11420 11430 11420 1003
461 20250508 121400 268525640 11420 11420 11420 11420 0
462 20250508 121300 268525640 11420 11390 11420 11390 257
463 20250508 121200 265597750 11400 11420 11420 11390 54
464 20250508 121100 264982250 11410 11430 11430 11410 23
465 20250508 121000 264719780 11430 11420 11430 11420 1775
466 20250508 120900 244431980 11430 11420 11430 11410 29
467 20250508 120800 244100910 11390 11440 11440 11390 167
468 20250508 120700 242195240 11450 11420 11450 11420 117
469 20250508 120600 240858420 11420 11410 11420 11410 9
470 20250508 120500 240755700 11410 11410 11410 11410 45
471 20250508 120400 240242250 11410 11410 11410 11410 23
472 20250508 120300 239979820 11410 11410 11410 11410 4
473 20250508 120200 239934180 11410 11405 11410 11405 49
474 20250508 120100 239375190 11410 11410 11410 11410 0
475 20250508 120000 239375190 11410 11420 11420 11410 29
476 20250508 115900 239044250 11410 11410 11410 11400 60
477 20250508 115800 238359660 11410 11400 11410 11400 69
478 20250508 115700 237572420 11410 11410 11410 11410 0
479 20250508 115600 237572420 11410 11400 11410 11400 7
480 20250508 115500 237492580 11400 11410 11410 11400 24
481 20250508 115400 237218960 11400 11400 11400 11400 102
482 20250508 115300 236056160 11410 11410 11410 11410 0
483 20250508 115200 236056160 11410 11400 11410 11400 35
484 20250508 115100 235657120 11410 11390 11410 11390 32
485 20250508 115000 235292600 11410 11410 11410 11410 0
486 20250508 114900 235292600 11410 11410 11410 11410 7
487 20250508 114800 235212730 11380 11380 11380 11380 49
488 20250508 114700 234655110 11430 11430 11430 11430 0
489 20250508 114600 234655110 11430 11460 11460 11340 1024
490 20250508 114500 223029640 11400 11400 11400 11400 0
491 20250508 114400 223029640 11400 11430 11430 11400 250
492 20250508 114300 220176440 11460 11440 11460 11440 26
493 20250508 114200 219878860 11460 11460 11460 11460 3
494 20250508 114100 219844480 11440 11440 11440 11440 90
495 20250508 114000 218814880 11460 11460 11460 11460 0
496 20250508 113900 218814880 11460 11460 11460 11460 4
497 20250508 113800 218769040 11470 11470 11470 11470 0
498 20250508 113700 218769040 11470 11430 11470 11410 322
499 20250508 113600 215092200 11440 11490 11490 11440 757
500 20250508 113500 206429330 11490 11490 11490 11490 25
501 20250508 113400 206142080 11490 11480 11490 11480 5
502 20250508 113300 206084640 11480 11480 11480 11480 20
503 20250508 113200 205855040 11490 11490 11490 11490 20
504 20250508 113100 205625240 11490 11490 11490 11490 33
505 20250508 113000 205246070 11490 11480 11490 11480 21
506 20250508 112900 205004970 11470 11480 11480 11470 40
507 20250508 112800 204545780 11490 11490 11490 11490 4
508 20250508 112700 204499820 11490 11490 11490 11490 0
509 20250508 112600 204499820 11490 11490 11490 11490 0
510 20250508 112500 204499820 11490 11480 11490 11480 57
511 20250508 112400 203845410 11480 11480 11480 11480 21
512 20250508 112300 203604330 11490 11490 11490 11490 0
513 20250508 112200 203604330 11490 11480 11490 11460 132
514 20250508 112100 202090750 11480 11480 11480 11480 0
515 20250508 112000 202090750 11480 11480 11480 11480 0
516 20250508 111900 202090750 11480 11490 11490 11480 89
517 20250508 111800 201068530 11490 11480 11490 11480 26
518 20250508 111700 200770010 11490 11480 11490 11480 17
519 20250508 111600 200574830 11490 11480 11490 11480 28
520 20250508 111500 200253350 11480 11480 11480 11480 23
521 20250508 111400 199989310 11480 11480 11480 11480 28
522 20250508 111300 199667870 11480 11480 11480 11480 18
523 20250508 111200 199461230 11480 11480 11480 11480 0
524 20250508 111100 199461230 11480 11480 11480 11470 10
525 20250508 111000 199346460 11460 11460 11460 11460 43
526 20250508 110900 198853680 11470 11470 11470 11470 18
527 20250508 110800 198647220 11490 11480 11490 11480 70
528 20250508 110700 197843550 11490 11490 11490 11490 0
529 20250508 110600 197843550 11490 11490 11490 11490 0
530 20250508 110500 197843550 11490 11490 11490 11460 7
531 20250508 110400 197763150 11470 11490 11490 11470 65
532 20250508 110300 197017580 11490 11490 11490 11490 9
533 20250508 110200 196914170 11450 11460 11460 11450 78
534 20250508 110100 196020390 11490 11490 11490 11490 5
535 20250508 110000 195962940 11470 11470 11470 11470 53
536 20250508 105900 195355030 11490 11490 11490 11490 0
537 20250508 105800 195355030 11490 11490 11490 11490 9
538 20250508 105700 195251620 11470 11470 11470 11470 75
539 20250508 105600 194391370 11490 11490 11490 11490 0
540 20250508 105500 194391370 11490 11490 11490 11490 5
541 20250508 105400 194333920 11490 11450 11490 11440 103
542 20250508 105300 193154450 11460 11460 11460 11450 314
543 20250508 105200 189558440 11490 11460 11490 11460 45
544 20250508 105100 189042620 11490 11480 11490 11480 49
545 20250508 105000 188480070 11470 11480 11480 11470 49
546 20250508 104900 187917560 11480 11480 11480 11480 1
547 20250508 104800 187906080 11490 11490 11490 11490 4
548 20250508 104700 187860120 11480 11480 11480 11480 31
549 20250508 104600 187504240 11470 11470 11470 11470 0
550 20250508 104500 187504240 11470 11490 11490 11470 112
551 20250508 104400 186217840 11490 11460 11490 11450 105
552 20250508 104300 185014990 11450 11450 11450 11450 10
553 20250508 104200 184900490 11450 11450 11450 11450 0
554 20250508 104100 184900490 11450 11490 11490 11450 102
555 20250508 104000 183731920 11460 11460 11460 11460 20
556 20250508 103900 183502720 11470 11480 11490 11470 61
557 20250508 103800 182802680 11500 11500 11500 11500 0
558 20250508 103700 182802680 11500 11480 11500 11480 94
559 20250508 103600 181723080 11480 11480 11480 11480 101
560 20250508 103500 180563600 11490 11500 11500 11490 25
561 20250508 103400 180276110 11520 11535 11540 11520 340
562 20250508 103300 176357630 11530 11540 11540 11530 146
563 20250508 103200 174673570 11530 11530 11530 11530 0
564 20250508 103100 174673570 11530 11580 11580 11530 695
565 20250508 103000 166656060 11560 11550 11580 11550 117
566 20250508 102900 165304240 11550 11570 11570 11550 49
567 20250508 102800 164737790 11570 11570 11570 11570 18
568 20250508 102700 164529530 11570 11570 11570 11570 31
569 20250508 102600 164170860 11570 11570 11570 11570 23
570 20250508 102500 163904750 11570 11570 11570 11570 37
571 20250508 102400 163476660 11580 11580 11580 11580 12
572 20250508 102300 163337700 11550 11550 11550 11550 1
573 20250508 102200 163326150 11540 11540 11540 11540 0
574 20250508 102100 163326150 11540 11570 11570 11540 100
575 20250508 102000 162170310 11580 11580 11580 11580 6
576 20250508 101900 162100830 11550 11550 11550 11550 0
577 20250508 101800 162100830 11550 11550 11550 11550 109
578 20250508 101700 160841880 11580 11550 11580 11550 46
579 20250508 101600 160310460 11550 11550 11550 11550 0
580 20250508 101500 160310460 11550 11560 11560 11550 54
581 20250508 101400 159686580 11590 11580 11590 11560 111
582 20250508 101300 158402490 11570 11580 11580 11570 35
583 20250508 101200 157997460 11570 11570 11570 11570 20
584 20250508 101100 157766060 11590 11560 11590 11560 12
585 20250508 101000 157627280 11600 11560 11600 11550 38
586 20250508 100900 157187900 11550 11570 11570 11550 153
587 20250508 100800 155418740 11600 11600 11600 11580 224
588 20250508 100700 152822970 11600 11600 11600 11600 28
589 20250508 100600 152498170 11590 11600 11600 11590 20
590 20250508 100500 152266180 11600 11600 11600 11600 10
591 20250508 100400 152150180 11600 11600 11600 11600 121
592 20250508 100300 150746580 11600 11580 11600 11570 56
593 20250508 100200 150097730 11580 11580 11600 11580 64
594 20250508 100100 149355890 11590 11580 11590 11580 61
595 20250508 100000 148649110 11590 11580 11590 11580 14
596 20250508 095900 148486950 11560 11580 11580 11560 133
597 20250508 095800 146947210 11570 11570 11570 11570 571
598 20250508 095700 140340740 11570 11580 11580 11570 57
599 20250508 095600 139681210 11550 11550 11550 11550 84
600 20250508 095500 138711010 11560 11580 11580 11560 174
601 20250508 095400 136698600 11590 11590 11590 11590 0
602 20250508 095300 136698600 11590 11560 11590 11560 74
603 20250508 095200 135842060 11560 11560 11560 11560 0
604 20250508 095100 135842060 11560 11570 11570 11560 80
605 20250508 095000 134916960 11580 11570 11580 11570 15
606 20250508 094900 134743340 11590 11570 11590 11570 23
607 20250508 094800 134477170 11570 11570 11570 11570 6
608 20250508 094700 134407750 11580 11600 11600 11580 105
609 20250508 094600 133190980 11600 11590 11600 11590 20
610 20250508 094500 132959160 11600 11570 11600 11570 84
611 20250508 094400 131985560 11580 11580 11580 11580 0
612 20250508 094300 131985560 11580 11570 11580 11570 28
613 20250508 094200 131661420 11560 11560 11560 11560 10
614 20250508 094100 131545820 11570 11570 11570 11570 58
615 20250508 094000 130874760 11570 11570 11570 11570 4
616 20250508 093900 130828480 11550 11550 11550 11550 1
617 20250508 093800 130816930 11560 11570 11570 11560 125
618 20250508 093700 129371200 11580 11580 11580 11580 0
619 20250508 093600 129371200 11580 11580 11580 11580 54
620 20250508 093500 128745880 11580 11580 11580 11580 0
621 20250508 093400 128745880 11580 11580 11580 11580 0
622 20250508 093300 128745880 11580 11600 11600 11580 164
623 20250508 093200 126845140 11630 11590 11630 11590 15
624 20250508 093100 126671130 11610 11630 11630 11610 79
625 20250508 093000 125753920 11630 11610 11630 11600 1110
626 20250508 092900 112875510 11640 11640 11640 11640 0
627 20250508 092800 112875510 11640 11580 11640 11580 145
628 20250508 092700 111188780 11580 11580 11590 11580 179
629 20250508 092600 109115250 11580 11570 11580 11570 44
630 20250508 092500 108605980 11540 11570 11570 11540 263
631 20250508 092400 105569970 11530 11600 11630 11530 362
632 20250508 092300 101378990 11590 11600 11600 11590 49
633 20250508 092200 100810920 11610 11580 11610 11580 82
634 20250508 092100 99860220 11580 11580 11580 11580 71
635 20250508 092000 99038040 11580 11580 11580 11580 1
636 20250508 091900 99026460 11600 11600 11600 11600 55
637 20250508 091800 98388460 11600 11590 11600 11590 104
638 20250508 091700 97182750 11590 11580 11590 11580 92
639 20250508 091600 96116800 11590 11570 11590 11570 250
640 20250508 091500 93219780 11550 11550 11550 11550 10
641 20250508 091400 93104280 11540 11550 11550 11540 279
642 20250508 091300 89883670 11600 11550 11600 11550 124
643 20250508 091200 88450170 11550 11475 11650 11475 364
644 20250508 091100 84262305 11475 11475 11475 11475 409
645 20250508 091000 79569030 11475 11480 11490 11475 584
646 20250508 090900 72865760 11500 11500 11510 11500 321
647 20250508 090800 69174050 11500 11410 11500 11400 1816
648 20250508 090700 48340580 11500 11410 11520 11410 2344
649 20250508 090600 21566000 11400 11345 11400 11345 1029
650 20250508 090500 9877900 11345 11300 11345 11300 214
651 20250508 090400 7450520 11280 11280 11280 11280 10
652 20250508 090300 7337720 11280 11340 11340 11280 71
653 20250508 090200 6536780 11370 11370 11410 11370 126
654 20250508 090100 5104120 11410 11410 11410 11410 88
655 20250508 090000 4100040 11410 11320 11410 11320 362