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

657
101170/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195500,294078660,5250,5250,5250,5250,1037
20250508,195400,294078660,5250,5250,5250,5250,0
20250508,195300,294078660,5250,5250,5250,5250,0
20250508,195200,294078660,5250,5250,5250,5250,0
20250508,195100,294078660,5250,5250,5250,5250,0
20250508,195000,294078660,5250,5250,5250,5250,0
20250508,194900,294078660,5250,5250,5250,5250,0
20250508,194800,294078660,5250,5250,5250,5250,0
20250508,194700,294078660,5250,5250,5250,5250,0
20250508,194600,294078660,5250,5250,5250,5250,0
20250508,194500,294078660,5250,5250,5250,5250,0
20250508,194400,294078660,5250,5250,5250,5250,0
20250508,194300,294078660,5250,5250,5250,5250,0
20250508,194200,294078660,5250,5250,5250,5250,0
20250508,194100,294078660,5250,5250,5250,5250,0
20250508,194000,294078660,5250,5250,5250,5250,0
20250508,193900,294078660,5250,5250,5250,5250,0
20250508,193800,294078660,5250,5250,5250,5250,0
20250508,193700,294078660,5250,5250,5250,5250,0
20250508,193600,294078660,5250,5250,5250,5250,0
20250508,193500,294078660,5250,5250,5250,5250,0
20250508,193400,294078660,5250,5250,5250,5250,0
20250508,193300,294078660,5250,5250,5250,5250,0
20250508,193200,294078660,5250,5250,5250,5250,0
20250508,193100,294078660,5250,5250,5250,5250,0
20250508,193000,294078660,5250,5250,5250,5250,0
20250508,192900,294078660,5250,5250,5250,5250,0
20250508,192800,294078660,5250,5250,5250,5250,0
20250508,192700,294078660,5250,5250,5250,5250,0
20250508,192600,294078660,5250,5250,5250,5250,0
20250508,192500,294078660,5250,5250,5250,5250,1037
20250508,192400,294078660,5250,5250,5250,5250,0
20250508,192300,294078660,5250,5250,5250,5250,0
20250508,192200,294078660,5250,5250,5250,5250,0
20250508,192100,294078660,5250,5250,5250,5250,0
20250508,192000,294078660,5250,5250,5250,5250,0
20250508,191900,294078660,5250,5250,5250,5250,0
20250508,191800,294078660,5250,5250,5250,5250,0
20250508,191700,294078660,5250,5250,5250,5250,0
20250508,191600,294078660,5250,5250,5250,5250,0
20250508,191500,294078660,5250,5250,5250,5250,0
20250508,191400,294078660,5250,5250,5250,5250,0
20250508,191300,294078660,5250,5250,5250,5250,0
20250508,191200,294078660,5250,5250,5250,5250,0
20250508,191100,294078660,5250,5250,5250,5250,0
20250508,191000,294078660,5250,5250,5250,5250,0
20250508,190900,294078660,5250,5250,5250,5250,0
20250508,190800,294078660,5250,5250,5250,5250,0
20250508,190700,294078660,5250,5250,5250,5250,0
20250508,190600,294078660,5250,5250,5250,5250,0
20250508,190500,294078660,5250,5250,5250,5250,0
20250508,190400,294078660,5250,5250,5250,5250,0
20250508,190300,294078660,5250,5250,5250,5250,0
20250508,190200,294078660,5250,5250,5250,5250,0
20250508,190100,294078660,5250,5250,5250,5250,0
20250508,190000,294078660,5250,5250,5250,5250,0
20250508,185900,294078660,5250,5250,5250,5250,0
20250508,185800,294078660,5250,5250,5250,5250,0
20250508,185700,294078660,5250,5250,5250,5250,0
20250508,185600,294078660,5250,5250,5250,5250,0
20250508,185500,294078660,5250,5250,5250,5250,1037
20250508,185400,294078660,5250,5250,5250,5250,0
20250508,185300,294078660,5250,5250,5250,5250,0
20250508,185200,294078660,5250,5250,5250,5250,0
20250508,185100,294078660,5250,5250,5250,5250,0
20250508,185000,294078660,5250,5250,5250,5250,0
20250508,184900,294078660,5250,5250,5250,5250,0
20250508,184800,294078660,5250,5250,5250,5250,0
20250508,184700,294078660,5250,5250,5250,5250,0
20250508,184600,294078660,5250,5250,5250,5250,0
20250508,184500,294078660,5250,5250,5250,5250,0
20250508,184400,294078660,5250,5250,5250,5250,0
20250508,184300,294078660,5250,5250,5250,5250,0
20250508,184200,294078660,5250,5250,5250,5250,0
20250508,184100,294078660,5250,5250,5250,5250,0
20250508,184000,294078660,5250,5250,5250,5250,0
20250508,183900,294078660,5250,5250,5250,5250,0
20250508,183800,294078660,5250,5250,5250,5250,0
20250508,183700,294078660,5250,5250,5250,5250,0
20250508,183600,294078660,5250,5250,5250,5250,0
20250508,183500,294078660,5250,5250,5250,5250,0
20250508,183400,294078660,5250,5250,5250,5250,0
20250508,183300,294078660,5250,5250,5250,5250,0
20250508,183200,294078660,5250,5250,5250,5250,0
20250508,183100,294078660,5250,5250,5250,5250,0
20250508,183000,294078660,5250,5250,5250,5250,0
20250508,182900,294078660,5250,5250,5250,5250,0
20250508,182800,294078660,5250,5250,5250,5250,0
20250508,182700,294078660,5250,5250,5250,5250,0
20250508,182600,294078660,5250,5250,5250,5250,0
20250508,182500,294078660,5250,5250,5250,5250,1037
20250508,182400,294078660,5250,5250,5250,5250,0
20250508,182300,294078660,5250,5250,5250,5250,0
20250508,182200,294078660,5250,5250,5250,5250,0
20250508,182100,294078660,5250,5250,5250,5250,0
20250508,182000,294078660,5250,5250,5250,5250,0
20250508,181900,294078660,5250,5250,5250,5250,0
20250508,181800,294078660,5250,5250,5250,5250,0
20250508,181700,294078660,5250,5250,5250,5250,0
20250508,181600,294078660,5250,5250,5250,5250,0
20250508,181500,294078660,5250,5250,5250,5250,0
20250508,181400,294078660,5250,5250,5250,5250,0
20250508,181300,294078660,5250,5250,5250,5250,0
20250508,181200,294078660,5250,5250,5250,5250,0
20250508,181100,294078660,5250,5250,5250,5250,0
20250508,181000,294078660,5250,5250,5250,5250,0
20250508,180900,294078660,5250,5250,5250,5250,0
20250508,180800,294078660,5250,5250,5250,5250,0
20250508,180700,294078660,5250,5250,5250,5250,0
20250508,180600,294078660,5250,5250,5250,5250,0
20250508,180500,294078660,5250,5250,5250,5250,0
20250508,180400,294078660,5250,5250,5250,5250,0
20250508,180300,294078660,5250,5250,5250,5250,0
20250508,180200,294078660,5250,5250,5250,5250,0
20250508,180100,294078660,5250,5250,5250,5250,0
20250508,180000,294078660,5250,5250,5250,5250,0
20250508,175900,294078660,5250,5250,5250,5250,0
20250508,175800,294078660,5250,5250,5250,5250,0
20250508,175700,294078660,5250,5250,5250,5250,0
20250508,175600,294078660,5250,5250,5250,5250,0
20250508,175500,294078660,5250,5250,5250,5250,1037
20250508,175400,294078660,5250,5250,5250,5250,0
20250508,175300,294078660,5250,5250,5250,5250,0
20250508,175200,294078660,5250,5250,5250,5250,0
20250508,175100,294078660,5250,5250,5250,5250,0
20250508,175000,294078660,5250,5250,5250,5250,0
20250508,174900,294078660,5250,5250,5250,5250,0
20250508,174800,294078660,5250,5250,5250,5250,0
20250508,174700,294078660,5250,5250,5250,5250,0
20250508,174600,294078660,5250,5250,5250,5250,0
20250508,174500,294078660,5250,5250,5250,5250,0
20250508,174400,294078660,5250,5250,5250,5250,0
20250508,174300,294078660,5250,5250,5250,5250,0
20250508,174200,294078660,5250,5250,5250,5250,0
20250508,174100,294078660,5250,5250,5250,5250,0
20250508,174000,294078660,5250,5250,5250,5250,0
20250508,173900,294078660,5250,5250,5250,5250,0
20250508,173800,294078660,5250,5250,5250,5250,0
20250508,173700,294078660,5250,5250,5250,5250,0
20250508,173600,294078660,5250,5250,5250,5250,0
20250508,173500,294078660,5250,5250,5250,5250,0
20250508,173400,294078660,5250,5250,5250,5250,0
20250508,173300,294078660,5250,5250,5250,5250,0
20250508,173200,294078660,5250,5250,5250,5250,0
20250508,173100,294078660,5250,5250,5250,5250,0
20250508,173000,294078660,5250,5250,5250,5250,0
20250508,172900,294078660,5250,5250,5250,5250,0
20250508,172800,294078660,5250,5250,5250,5250,0
20250508,172700,294078660,5250,5250,5250,5250,0
20250508,172600,294078660,5250,5250,5250,5250,0
20250508,172500,294078660,5250,5250,5250,5250,1037
20250508,172400,294078660,5250,5250,5250,5250,0
20250508,172300,294078660,5250,5250,5250,5250,0
20250508,172200,294078660,5250,5250,5250,5250,0
20250508,172100,294078660,5250,5250,5250,5250,0
20250508,172000,294078660,5250,5250,5250,5250,0
20250508,171900,294078660,5250,5250,5250,5250,0
20250508,171800,294078660,5250,5250,5250,5250,0
20250508,171700,294078660,5250,5250,5250,5250,0
20250508,171600,294078660,5250,5250,5250,5250,0
20250508,171500,294078660,5250,5250,5250,5250,0
20250508,171400,294078660,5250,5250,5250,5250,0
20250508,171300,294078660,5250,5250,5250,5250,0
20250508,171200,294078660,5250,5250,5250,5250,0
20250508,171100,294078660,5250,5250,5250,5250,0
20250508,171000,294078660,5250,5250,5250,5250,0
20250508,170900,294078660,5250,5250,5250,5250,0
20250508,170800,294078660,5250,5250,5250,5250,0
20250508,170700,294078660,5250,5250,5250,5250,0
20250508,170600,294078660,5250,5250,5250,5250,0
20250508,170500,294078660,5250,5250,5250,5250,0
20250508,170400,294078660,5250,5250,5250,5250,0
20250508,170300,294078660,5250,5250,5250,5250,0
20250508,170200,294078660,5250,5250,5250,5250,0
20250508,170100,294078660,5250,5250,5250,5250,0
20250508,170000,294078660,5250,5250,5250,5250,0
20250508,165900,294078660,5250,5250,5250,5250,0
20250508,165800,294078660,5250,5250,5250,5250,0
20250508,165700,294078660,5250,5250,5250,5250,0
20250508,165600,294078660,5250,5250,5250,5250,0
20250508,165500,294078660,5250,5250,5250,5250,1037
20250508,165400,294078660,5250,5250,5250,5250,0
20250508,165300,294078660,5250,5250,5250,5250,0
20250508,165200,294078660,5250,5250,5250,5250,0
20250508,165100,294078660,5250,5250,5250,5250,0
20250508,165000,294078660,5250,5250,5250,5250,0
20250508,164900,294078660,5250,5250,5250,5250,0
20250508,164800,294078660,5250,5250,5250,5250,0
20250508,164700,294078660,5250,5250,5250,5250,0
20250508,164600,294078660,5250,5250,5250,5250,0
20250508,164500,294078660,5250,5250,5250,5250,0
20250508,164400,294078660,5250,5250,5250,5250,0
20250508,164300,294078660,5250,5250,5250,5250,0
20250508,164200,294078660,5250,5250,5250,5250,0
20250508,164100,294078660,5250,5250,5250,5250,0
20250508,164000,294078660,5250,5250,5250,5250,0
20250508,163900,294078660,5250,5250,5250,5250,0
20250508,163800,294078660,5250,5250,5250,5250,0
20250508,163700,294078660,5250,5250,5250,5250,0
20250508,163600,294078660,5250,5250,5250,5250,0
20250508,163500,294078660,5250,5250,5250,5250,0
20250508,163400,294078660,5250,5250,5250,5250,0
20250508,163300,294078660,5250,5250,5250,5250,0
20250508,163200,294078660,5250,5250,5250,5250,0
20250508,163100,294078660,5250,5250,5250,5250,0
20250508,163000,294078660,5250,5250,5250,5250,0
20250508,162900,294078660,5250,5250,5250,5250,0
20250508,162800,294078660,5250,5250,5250,5250,0
20250508,162700,294078660,5250,5250,5250,5250,0
20250508,162600,294078660,5250,5250,5250,5250,0
20250508,162500,294078660,5250,5250,5250,5250,1037
20250508,162400,294078660,5250,5250,5250,5250,0
20250508,162300,294078660,5250,5250,5250,5250,0
20250508,162200,294078660,5250,5250,5250,5250,0
20250508,162100,294078660,5250,5250,5250,5250,0
20250508,162000,294078660,5250,5250,5250,5250,0
20250508,161900,294078660,5250,5250,5250,5250,0
20250508,161800,294078660,5250,5250,5250,5250,0
20250508,161700,294078660,5250,5250,5250,5250,0
20250508,161600,294078660,5250,5250,5250,5250,0
20250508,161500,294078660,5250,5250,5250,5250,0
20250508,161400,294078660,5250,5250,5250,5250,0
20250508,161300,294078660,5250,5250,5250,5250,0
20250508,161200,294078660,5250,5250,5250,5250,0
20250508,161100,294078660,5250,5250,5250,5250,0
20250508,161000,294078660,5250,5250,5250,5250,0
20250508,160900,294078660,5250,5250,5250,5250,0
20250508,160800,294078660,5250,5250,5250,5250,0
20250508,160700,294078660,5250,5250,5250,5250,0
20250508,160600,294078660,5250,5250,5250,5250,0
20250508,160500,294078660,5250,5250,5250,5250,0
20250508,160400,294078660,5250,5250,5250,5250,0
20250508,160300,294078660,5250,5250,5250,5250,0
20250508,160200,294078660,5250,5250,5250,5250,0
20250508,160100,294078660,5250,5250,5250,5250,0
20250508,160000,294078660,5250,5250,5250,5250,0
20250508,155900,294078660,5250,5250,5250,5250,0
20250508,155800,294078660,5250,5250,5250,5250,0
20250508,155700,294078660,5250,5250,5250,5250,0
20250508,155600,294078660,5250,5250,5250,5250,0
20250508,155500,294078660,5250,5250,5250,5250,1037
20250508,155400,294078660,5250,5250,5250,5250,0
20250508,155300,294078660,5250,5250,5250,5250,0
20250508,155200,294078660,5250,5250,5250,5250,0
20250508,155100,294078660,5250,5250,5250,5250,0
20250508,155000,294078660,5250,5250,5250,5250,0
20250508,154900,294078660,5250,5250,5250,5250,0
20250508,154800,294078660,5250,5250,5250,5250,0
20250508,154700,294078660,5250,5250,5250,5250,0
20250508,154600,294078660,5250,5250,5250,5250,0
20250508,154500,294078660,5250,5250,5250,5250,0
20250508,154400,294078660,5250,5250,5250,5250,0
20250508,154300,294078660,5250,5250,5250,5250,0
20250508,154200,294078660,5250,5250,5250,5250,0
20250508,154100,294078660,5250,5250,5250,5250,0
20250508,154000,294078660,5250,5250,5250,5250,0
20250508,153900,294078660,5250,5250,5250,5250,0
20250508,153800,294078660,5250,5250,5250,5250,0
20250508,153700,294078660,5250,5250,5250,5250,0
20250508,153600,294078660,5250,5250,5250,5250,0
20250508,153500,294078660,5250,5250,5250,5250,0
20250508,153400,294078660,5250,5250,5250,5250,0
20250508,153300,294078660,5250,5250,5250,5250,0
20250508,153200,294078660,5250,5250,5250,5250,0
20250508,153100,294078660,5250,5250,5250,5250,0
20250508,153000,294078660,5250,5250,5250,5250,1037
20250508,152900,288634410,5260,5260,5260,5260,0
20250508,152800,288634410,5260,5260,5260,5260,0
20250508,152700,288634410,5260,5260,5260,5260,0
20250508,152600,288634410,5260,5260,5260,5260,0
20250508,152500,288634410,5260,5260,5260,5260,0
20250508,152400,288634410,5260,5260,5260,5260,0
20250508,152300,288634410,5260,5260,5260,5260,0
20250508,152200,288634410,5260,5260,5260,5260,0
20250508,152100,288634410,5260,5260,5260,5260,0
20250508,152000,288634410,5260,5260,5260,5260,0
20250508,151900,288634410,5260,5260,5260,5260,0
20250508,151800,288634410,5260,5260,5260,5260,18
20250508,151700,288539730,5260,5240,5260,5230,1153
20250508,151600,282493800,5260,5260,5260,5260,0
20250508,151500,282493800,5260,5260,5260,5260,0
20250508,151400,282493800,5260,5240,5260,5240,50
20250508,151300,282231490,5260,5260,5260,5260,0
20250508,151200,282231490,5260,5250,5260,5250,183
20250508,151100,281269110,5250,5260,5260,5250,49
20250508,151000,281011610,5260,5250,5260,5250,77
20250508,150900,280606690,5260,5250,5260,5250,1678
20250508,150800,271794120,5240,5240,5240,5240,200
20250508,150700,270746120,5250,5260,5260,5250,99
20250508,150600,270226350,5260,5250,5260,5250,302
20250508,150500,268640460,5260,5260,5260,5260,0
20250508,150400,268640460,5260,5260,5260,5260,0
20250508,150300,268640460,5260,5260,5260,5260,0
20250508,150200,268640460,5260,5260,5260,5260,0
20250508,150100,268640460,5260,5260,5260,5260,0
20250508,150000,268640460,5260,5260,5260,5260,1
20250508,145900,268635200,5260,5260,5260,5260,0
20250508,145800,268635200,5260,5260,5260,5260,0
20250508,145700,268635200,5260,5260,5260,5260,0
20250508,145600,268635200,5260,5240,5260,5240,1006
20250508,145500,263363640,5260,5260,5260,5260,0
20250508,145400,263363640,5260,5260,5260,5260,0
20250508,145300,263363640,5260,5260,5260,5260,1
20250508,145200,263358380,5260,5260,5260,5260,0
20250508,145100,263358380,5260,5260,5260,5260,0
20250508,145000,263358380,5260,5240,5260,5240,21
20250508,144900,263248320,5240,5240,5240,5240,1
20250508,144800,263243080,5260,5260,5260,5250,166
20250508,144700,262371330,5260,5260,5260,5260,3
20250508,144600,262355550,5260,5250,5260,5250,131
20250508,144500,261667750,5250,5250,5250,5250,0
20250508,144400,261667750,5250,5240,5250,5240,112
20250508,144300,261080750,5240,5240,5240,5240,3
20250508,144200,261065030,5240,5240,5240,5240,1
20250508,144100,261059790,5250,5250,5250,5250,0
20250508,144000,261059790,5250,5250,5260,5250,194
20250508,143900,260041260,5260,5260,5260,5260,0
20250508,143800,260041260,5260,5260,5260,5260,0
20250508,143700,260041260,5260,5260,5260,5260,0
20250508,143600,260041260,5260,5260,5260,5260,0
20250508,143500,260041260,5260,5260,5260,5260,0
20250508,143400,260041260,5260,5260,5260,5260,0
20250508,143300,260041260,5260,5260,5260,5260,1
20250508,143200,260036000,5270,5270,5270,5270,0
20250508,143100,260036000,5270,5270,5270,5270,0
20250508,143000,260036000,5270,5270,5270,5270,0
20250508,142900,260036000,5270,5270,5270,5270,0
20250508,142800,260036000,5270,5270,5270,5270,0
20250508,142700,260036000,5270,5270,5270,5270,0
20250508,142600,260036000,5270,5270,5270,5270,0
20250508,142500,260036000,5270,5260,5270,5260,1307
20250508,142400,253160280,5260,5250,5260,5250,12
20250508,142300,253097270,5250,5250,5250,5250,0
20250508,142200,253097270,5250,5250,5250,5250,0
20250508,142100,253097270,5250,5250,5250,5250,30
20250508,142000,252939770,5250,5250,5260,5250,1103
20250508,141900,247148240,5250,5240,5250,5240,663
20250508,141800,243673770,5230,5230,5230,5230,1
20250508,141700,243668540,5230,5230,5230,5230,0
20250508,141600,243668540,5230,5230,5230,5230,91
20250508,141500,243192610,5220,5220,5220,5220,0
20250508,141400,243192610,5220,5220,5220,5220,0
20250508,141300,243192610,5220,5220,5220,5220,1
20250508,141200,243187390,5240,5240,5240,5240,0
20250508,141100,243187390,5240,5240,5240,5240,0
20250508,141000,243187390,5240,5240,5240,5240,0
20250508,140900,243187390,5240,5240,5240,5240,10
20250508,140800,243134990,5240,5240,5240,5240,13
20250508,140700,243066870,5220,5220,5220,5220,95
20250508,140600,242570970,5220,5220,5220,5220,0
20250508,140500,242570970,5220,5220,5220,5220,0
20250508,140400,242570970,5220,5220,5220,5220,0
20250508,140300,242570970,5220,5230,5230,5220,75
20250508,140200,242178770,5240,5240,5240,5240,0
20250508,140100,242178770,5240,5240,5240,5240,0
20250508,140000,242178770,5240,5240,5240,5240,20
20250508,135900,242073970,5240,5230,5240,5230,737
20250508,135800,238218770,5230,5230,5230,5230,0
20250508,135700,238218770,5230,5230,5230,5230,5
20250508,135600,238192620,5250,5250,5250,5250,0
20250508,135500,238192620,5250,5250,5250,5250,0
20250508,135400,238192620,5250,5250,5250,5250,11
20250508,135300,238134870,5250,5250,5250,5250,166
20250508,135200,237263370,5250,5250,5250,5250,0
20250508,135100,237263370,5250,5240,5250,5240,1128
20250508,135000,231347580,5230,5230,5230,5230,0
20250508,134900,231347580,5230,5230,5230,5230,0
20250508,134800,231347580,5230,5230,5230,5230,102
20250508,134700,230814120,5230,5230,5230,5230,10
20250508,134600,230761820,5230,5230,5230,5230,10
20250508,134500,230709520,5250,5250,5250,5250,1
20250508,134400,230704270,5250,5250,5250,5250,0
20250508,134300,230704270,5250,5250,5250,5250,0
20250508,134200,230704270,5250,5250,5250,5250,0
20250508,134100,230704270,5250,5250,5250,5250,0
20250508,134000,230704270,5250,5250,5250,5250,0
20250508,133900,230704270,5250,5250,5250,5250,0
20250508,133800,230704270,5250,5250,5250,5250,0
20250508,133700,230704270,5250,5250,5250,5250,0
20250508,133600,230704270,5250,5240,5250,5240,722
20250508,133500,226920850,5240,5240,5240,5240,1
20250508,133400,226915610,5250,5250,5250,5250,0
20250508,133300,226915610,5250,5250,5250,5250,0
20250508,133200,226915610,5250,5250,5250,5250,0
20250508,133100,226915610,5250,5250,5250,5250,0
20250508,133000,226915610,5250,5250,5250,5250,0
20250508,132900,226915610,5250,5250,5250,5250,0
20250508,132800,226915610,5250,5250,5250,5250,10
20250508,132700,226863110,5250,5250,5250,5250,0
20250508,132600,226863110,5250,5250,5250,5250,0
20250508,132500,226863110,5250,5250,5250,5250,0
20250508,132400,226863110,5250,5250,5250,5250,6
20250508,132300,226831610,5250,5250,5250,5250,0
20250508,132200,226831610,5250,5250,5250,5250,0
20250508,132100,226831610,5250,5250,5250,5250,100
20250508,132000,226306610,5250,5250,5250,5250,0
20250508,131900,226306610,5250,5240,5250,5240,1079
20250508,131800,220651280,5230,5230,5230,5230,151
20250508,131700,219861550,5230,5230,5230,5220,970
20250508,131600,214797760,5240,5240,5240,5240,0
20250508,131500,214797760,5240,5240,5240,5240,0
20250508,131400,214797760,5240,5240,5240,5240,0
20250508,131300,214797760,5240,5240,5240,5240,0
20250508,131200,214797760,5240,5240,5240,5240,0
20250508,131100,214797760,5240,5240,5240,5240,0
20250508,131000,214797760,5240,5240,5240,5240,34
20250508,130900,214619600,5240,5230,5240,5230,843
20250508,130800,210210280,5240,5240,5240,5240,277
20250508,130700,208758800,5230,5230,5230,5230,100
20250508,130600,208235800,5230,5230,5230,5230,221
20250508,130500,207079970,5230,5230,5230,5230,11
20250508,130400,207022440,5240,5240,5240,5240,0
20250508,130300,207022440,5240,5240,5240,5240,0
20250508,130200,207022440,5240,5240,5240,5240,0
20250508,130100,207022440,5240,5240,5240,5240,0
20250508,130000,207022440,5240,5240,5240,5240,0
20250508,125900,207022440,5240,5240,5240,5240,0
20250508,125800,207022440,5240,5240,5240,5240,0
20250508,125700,207022440,5240,5240,5240,5240,0
20250508,125600,207022440,5240,5240,5240,5240,0
20250508,125500,207022440,5240,5240,5240,5240,1224
20250508,125400,200608680,5240,5240,5240,5240,0
20250508,125300,200608680,5240,5240,5240,5240,0
20250508,125200,200608680,5240,5240,5240,5240,0
20250508,125100,200608680,5240,5240,5240,5240,0
20250508,125000,200608680,5240,5240,5240,5240,0
20250508,124900,200608680,5240,5240,5240,5240,0
20250508,124800,200608680,5240,5230,5240,5230,251
20250508,124700,199295850,5230,5230,5230,5230,0
20250508,124600,199295850,5230,5230,5230,5230,0
20250508,124500,199295850,5230,5230,5230,5230,0
20250508,124400,199295850,5230,5230,5230,5230,1
20250508,124300,199290620,5240,5240,5240,5240,10
20250508,124200,199238220,5250,5250,5250,5250,0
20250508,124100,199238220,5250,5250,5250,5250,0
20250508,124000,199238220,5250,5250,5250,5250,56
20250508,123900,198944220,5250,5250,5250,5250,0
20250508,123800,198944220,5250,5250,5250,5250,0
20250508,123700,198944220,5250,5250,5250,5250,0
20250508,123600,198944220,5250,5250,5250,5250,0
20250508,123500,198944220,5250,5250,5250,5250,0
20250508,123400,198944220,5250,5250,5250,5250,0
20250508,123300,198944220,5250,5250,5250,5250,0
20250508,123200,198944220,5250,5240,5250,5240,2000
20250508,123100,188451380,5240,5240,5240,5240,0
20250508,123000,188451380,5240,5240,5240,5240,34
20250508,122900,188273220,5240,5240,5240,5240,20
20250508,122800,188168420,5240,5240,5240,5240,0
20250508,122700,188168420,5240,5240,5240,5240,0
20250508,122600,188168420,5240,5240,5240,5240,100
20250508,122500,187644420,5240,5240,5240,5240,0
20250508,122400,187644420,5240,5240,5240,5240,0
20250508,122300,187644420,5240,5240,5240,5240,166
20250508,122200,186774580,5240,5240,5240,5240,0
20250508,122100,186774580,5240,5240,5240,5240,0
20250508,122000,186774580,5240,5250,5250,5240,1027
20250508,121900,181383140,5250,5250,5250,5250,0
20250508,121800,181383140,5250,5250,5250,5250,0
20250508,121700,181383140,5250,5250,5250,5250,0
20250508,121600,181383140,5250,5250,5250,5250,0
20250508,121500,181383140,5250,5240,5250,5240,21
20250508,121400,181272900,5250,5250,5250,5250,1
20250508,121300,181267650,5240,5240,5240,5240,1
20250508,121200,181262410,5250,5250,5250,5250,666
20250508,121100,177765910,5250,5250,5250,5250,0
20250508,121000,177765910,5250,5250,5250,5250,0
20250508,120900,177765910,5250,5250,5250,5250,0
20250508,120800,177765910,5250,5250,5250,5250,0
20250508,120700,177765910,5250,5250,5250,5250,110
20250508,120600,177188410,5240,5240,5240,5240,0
20250508,120500,177188410,5240,5240,5240,5240,1
20250508,120400,177183170,5250,5250,5250,5250,0
20250508,120300,177183170,5250,5250,5250,5250,0
20250508,120200,177183170,5250,5250,5250,5250,0
20250508,120100,177183170,5250,5250,5250,5250,66
20250508,120000,176836670,5250,5240,5250,5240,1452
20250508,115900,169225460,5240,5240,5240,5240,10
20250508,115800,169173060,5240,5240,5240,5240,21
20250508,115700,169063020,5240,5230,5240,5230,2542
20250508,115600,155763290,5230,5230,5230,5230,0
20250508,115500,155763290,5230,5220,5230,5220,166
20250508,115400,154896580,5210,5200,5210,5200,26
20250508,115300,154761130,5230,5230,5230,5230,0
20250508,115200,154761130,5230,5230,5230,5230,0
20250508,115100,154761130,5230,5230,5230,5230,0
20250508,115000,154761130,5230,5230,5230,5230,0
20250508,114900,154761130,5230,5230,5230,5230,0
20250508,114800,154761130,5230,5230,5230,5230,0
20250508,114700,154761130,5230,5230,5230,5230,0
20250508,114600,154761130,5230,5230,5230,5230,0
20250508,114500,154761130,5230,5230,5230,5230,0
20250508,114400,154761130,5230,5230,5230,5230,0
20250508,114300,154761130,5230,5230,5230,5230,0
20250508,114200,154761130,5230,5230,5230,5230,1
20250508,114100,154755900,5230,5230,5230,5230,0
20250508,114000,154755900,5230,5220,5230,5200,2765
20250508,113900,140358790,5230,5230,5230,5230,0
20250508,113800,140358790,5230,5230,5230,5230,0
20250508,113700,140358790,5230,5230,5230,5230,7
20250508,113600,140322180,5230,5230,5230,5230,1
20250508,113500,140316950,5230,5230,5230,5230,0
20250508,113400,140316950,5230,5230,5230,5230,0
20250508,113300,140316950,5230,5230,5230,5230,0
20250508,113200,140316950,5230,5230,5230,5230,0
20250508,113100,140316950,5230,5220,5230,5220,1009
20250508,113000,135049650,5210,5210,5210,5210,4
20250508,112900,135028810,5220,5220,5220,5220,0
20250508,112800,135028810,5220,5220,5220,5220,0
20250508,112700,135028810,5220,5220,5220,5220,0
20250508,112600,135028810,5220,5220,5220,5220,0
20250508,112500,135028810,5220,5220,5220,5220,0
20250508,112400,135028810,5220,5220,5220,5220,1
20250508,112300,135023590,5200,5200,5200,5200,0
20250508,112200,135023590,5200,5200,5200,5200,145
20250508,112100,134269590,5220,5220,5220,5220,0
20250508,112000,134269590,5220,5220,5220,5220,0
20250508,111900,134269590,5220,5220,5220,5220,0
20250508,111800,134269590,5220,5210,5220,5210,2580
20250508,111700,120825280,5210,5210,5210,5210,84
20250508,111600,120387640,5200,5200,5200,5200,0
20250508,111500,120387640,5200,5220,5220,5200,1379
20250508,111400,113191260,5210,5210,5210,5210,100
20250508,111300,112670260,5220,5220,5220,5220,57
20250508,111200,112372720,5210,5200,5210,5200,2
20250508,111100,112362310,5200,5200,5200,5200,2
20250508,111000,112351910,5220,5220,5220,5220,0
20250508,110900,112351910,5220,5220,5220,5220,0
20250508,110800,112351910,5220,5220,5220,5220,0
20250508,110700,112351910,5220,5220,5220,5220,0
20250508,110600,112351910,5220,5220,5220,5220,0
20250508,110500,112351910,5220,5220,5220,5220,0
20250508,110400,112351910,5220,5220,5220,5220,0
20250508,110300,112351910,5220,5220,5220,5220,0
20250508,110200,112351910,5220,5200,5220,5200,357
20250508,110100,110495490,5220,5200,5220,5200,2048
20250508,110000,99839170,5190,5190,5190,5190,410
20250508,105900,97711270,5190,5190,5190,5190,100
20250508,105800,97192270,5200,5200,5200,5200,0
20250508,105700,97192270,5200,5200,5200,5200,0
20250508,105600,97192270,5200,5190,5200,5190,3
20250508,105500,97176690,5200,5190,5200,5180,2915
20250508,105400,82045180,5200,5200,5200,5200,0
20250508,105300,82045180,5200,5200,5200,5200,0
20250508,105200,82045180,5200,5200,5200,5200,0
20250508,105100,82045180,5200,5190,5200,5190,183
20250508,105000,81094880,5200,5200,5200,5200,0
20250508,104900,81094880,5200,5200,5200,5200,0
20250508,104800,81094880,5200,5200,5200,5200,0
20250508,104700,81094880,5200,5200,5200,5200,91
20250508,104600,80621680,5200,5190,5200,5190,257
20250508,104500,79287280,5200,5200,5200,5200,0
20250508,104400,79287280,5200,5200,5200,5200,0
20250508,104300,79287280,5200,5190,5200,5190,25
20250508,104200,79157480,5200,5200,5200,5200,0
20250508,104100,79157480,5200,5190,5200,5190,50
20250508,104000,78897550,5210,5210,5210,5210,0
20250508,103900,78897550,5210,5210,5210,5210,0
20250508,103800,78897550,5210,5210,5210,5210,0
20250508,103700,78897550,5210,5200,5210,5200,1027
20250508,103600,73556750,5200,5200,5200,5200,124
20250508,103500,72911950,5210,5210,5210,5210,0
20250508,103400,72911950,5210,5210,5210,5210,0
20250508,103300,72911950,5210,5220,5220,5210,151
20250508,103200,72125230,5210,5210,5210,5210,291
20250508,103100,70609120,5210,5210,5210,5210,213
20250508,103000,69499390,5220,5210,5220,5210,145
20250508,102900,68743490,5210,5210,5210,5210,0
20250508,102800,68743490,5210,5210,5210,5210,1
20250508,102700,68738280,5210,5210,5210,5210,20
20250508,102600,68634080,5210,5210,5210,5210,0
20250508,102500,68634080,5210,5210,5210,5210,20
20250508,102400,68529880,5220,5220,5220,5220,0
20250508,102300,68529880,5220,5220,5220,5220,3
20250508,102200,68514220,5220,5220,5220,5220,0
20250508,102100,68514220,5220,5220,5220,5220,2
20250508,102000,68503780,5210,5210,5210,5210,2
20250508,101900,68493360,5210,5210,5210,5210,200
20250508,101800,67451360,5210,5210,5210,5210,0
20250508,101700,67451360,5210,5210,5210,5210,0
20250508,101600,67451360,5210,5210,5210,5210,0
20250508,101500,67451360,5210,5210,5210,5210,200
20250508,101400,66409360,5220,5220,5220,5220,1
20250508,101300,66404140,5210,5210,5210,5210,89
20250508,101200,65940450,5210,5210,5210,5210,61
20250508,101100,65622640,5220,5210,5220,5210,151
20250508,101000,64835920,5210,5210,5210,5210,170
20250508,100900,63950220,5220,5220,5220,5220,0
20250508,100800,63950220,5220,5220,5220,5220,1
20250508,100700,63945000,5220,5210,5220,5210,363
20250508,100600,62053760,5210,5210,5210,5210,0
20250508,100500,62053760,5210,5210,5210,5210,66
20250508,100400,61709900,5210,5210,5210,5210,1
20250508,100300,61704690,5210,5210,5210,5210,1
20250508,100200,61699480,5200,5200,5200,5200,20
20250508,100100,61595480,5210,5210,5210,5210,100
20250508,100000,61074480,5210,5210,5210,5210,10
20250508,095900,61022380,5210,5210,5210,5210,0
20250508,095800,61022380,5210,5210,5210,5210,0
20250508,095700,61022380,5210,5210,5210,5210,439
20250508,095600,58735190,5210,5210,5210,5210,0
20250508,095500,58735190,5210,5210,5210,5210,0
20250508,095400,58735190,5210,5210,5210,5210,10
20250508,095300,58683090,5210,5210,5210,5210,0
20250508,095200,58683090,5210,5210,5210,5210,0
20250508,095100,58683090,5210,5210,5210,5210,0
20250508,095000,58683090,5210,5210,5210,5210,3
20250508,094900,58667460,5210,5210,5210,5210,43
20250508,094800,58443430,5200,5200,5200,5200,153
20250508,094700,57647830,5210,5210,5210,5210,19
20250508,094600,57548840,5210,5210,5210,5210,101
20250508,094500,57022630,5210,5210,5210,5210,144
20250508,094400,56272390,5210,5210,5210,5210,0
20250508,094300,56272390,5210,5210,5210,5210,0
20250508,094200,56272390,5210,5210,5210,5180,2321
20250508,094100,44219800,5210,5210,5210,5210,68
20250508,094000,43865520,5210,5210,5210,5210,5
20250508,093900,43839470,5210,5210,5210,5210,69
20250508,093800,43479980,5210,5210,5220,5210,476
20250508,093700,40999400,5210,5210,5210,5210,150
20250508,093600,40217900,5220,5210,5220,5210,12
20250508,093500,40155310,5210,5210,5210,5210,0
20250508,093400,40155310,5210,5210,5210,5210,6
20250508,093300,40124050,5210,5210,5210,5210,0
20250508,093200,40124050,5210,5210,5220,5210,357
20250508,093100,38263690,5210,5210,5210,5210,15
20250508,093000,38185540,5200,5200,5200,5200,0
20250508,092900,38185540,5200,5200,5200,5200,5
20250508,092800,38159540,5200,5200,5200,5200,700
20250508,092700,34519540,5220,5200,5220,5200,590
20250508,092600,31448820,5200,5200,5200,5200,0
20250508,092500,31448820,5200,5200,5200,5200,144
20250508,092400,30700020,5210,5210,5210,5210,43
20250508,092300,30475990,5210,5210,5210,5210,0
20250508,092200,30475990,5210,5210,5210,5210,0
20250508,092100,30475990,5210,5210,5210,5210,73
20250508,092000,30095660,5220,5220,5220,5220,0
20250508,091900,30095660,5220,5220,5220,5210,266
20250508,091800,28708670,5220,5210,5220,5205,141
20250508,091700,27973850,5210,5210,5210,5210,150
20250508,091600,27192350,5210,5210,5210,5210,0
20250508,091500,27192350,5210,5210,5210,5210,779
20250508,091400,23133760,5200,5210,5210,5200,350
20250508,091300,21311260,5210,5210,5210,5210,0
20250508,091200,21311260,5210,5210,5210,5210,512
20250508,091100,18643740,5210,5210,5210,5210,267
20250508,091000,17252670,5210,5210,5210,5210,0
20250508,090900,17252670,5210,5200,5210,5200,498
20250508,090800,14660650,5200,5200,5200,5200,250
20250508,090700,13360650,5210,5210,5210,5210,0
20250508,090600,13360650,5210,5210,5210,5210,0
20250508,090500,13360650,5210,5210,5210,5210,200
20250508,090400,12318650,5210,5190,5220,5190,1491
20250508,090300,4558060,5200,5190,5200,5190,57
20250508,090200,4262220,5210,5210,5210,5210,25
20250508,090100,4131970,5210,5210,5210,5210,19
20250508,090000,4032980,5200,5180,5240,5180,727
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195500 294078660 5250 5250 5250 5250 1037
3 20250508 195400 294078660 5250 5250 5250 5250 0
4 20250508 195300 294078660 5250 5250 5250 5250 0
5 20250508 195200 294078660 5250 5250 5250 5250 0
6 20250508 195100 294078660 5250 5250 5250 5250 0
7 20250508 195000 294078660 5250 5250 5250 5250 0
8 20250508 194900 294078660 5250 5250 5250 5250 0
9 20250508 194800 294078660 5250 5250 5250 5250 0
10 20250508 194700 294078660 5250 5250 5250 5250 0
11 20250508 194600 294078660 5250 5250 5250 5250 0
12 20250508 194500 294078660 5250 5250 5250 5250 0
13 20250508 194400 294078660 5250 5250 5250 5250 0
14 20250508 194300 294078660 5250 5250 5250 5250 0
15 20250508 194200 294078660 5250 5250 5250 5250 0
16 20250508 194100 294078660 5250 5250 5250 5250 0
17 20250508 194000 294078660 5250 5250 5250 5250 0
18 20250508 193900 294078660 5250 5250 5250 5250 0
19 20250508 193800 294078660 5250 5250 5250 5250 0
20 20250508 193700 294078660 5250 5250 5250 5250 0
21 20250508 193600 294078660 5250 5250 5250 5250 0
22 20250508 193500 294078660 5250 5250 5250 5250 0
23 20250508 193400 294078660 5250 5250 5250 5250 0
24 20250508 193300 294078660 5250 5250 5250 5250 0
25 20250508 193200 294078660 5250 5250 5250 5250 0
26 20250508 193100 294078660 5250 5250 5250 5250 0
27 20250508 193000 294078660 5250 5250 5250 5250 0
28 20250508 192900 294078660 5250 5250 5250 5250 0
29 20250508 192800 294078660 5250 5250 5250 5250 0
30 20250508 192700 294078660 5250 5250 5250 5250 0
31 20250508 192600 294078660 5250 5250 5250 5250 0
32 20250508 192500 294078660 5250 5250 5250 5250 1037
33 20250508 192400 294078660 5250 5250 5250 5250 0
34 20250508 192300 294078660 5250 5250 5250 5250 0
35 20250508 192200 294078660 5250 5250 5250 5250 0
36 20250508 192100 294078660 5250 5250 5250 5250 0
37 20250508 192000 294078660 5250 5250 5250 5250 0
38 20250508 191900 294078660 5250 5250 5250 5250 0
39 20250508 191800 294078660 5250 5250 5250 5250 0
40 20250508 191700 294078660 5250 5250 5250 5250 0
41 20250508 191600 294078660 5250 5250 5250 5250 0
42 20250508 191500 294078660 5250 5250 5250 5250 0
43 20250508 191400 294078660 5250 5250 5250 5250 0
44 20250508 191300 294078660 5250 5250 5250 5250 0
45 20250508 191200 294078660 5250 5250 5250 5250 0
46 20250508 191100 294078660 5250 5250 5250 5250 0
47 20250508 191000 294078660 5250 5250 5250 5250 0
48 20250508 190900 294078660 5250 5250 5250 5250 0
49 20250508 190800 294078660 5250 5250 5250 5250 0
50 20250508 190700 294078660 5250 5250 5250 5250 0
51 20250508 190600 294078660 5250 5250 5250 5250 0
52 20250508 190500 294078660 5250 5250 5250 5250 0
53 20250508 190400 294078660 5250 5250 5250 5250 0
54 20250508 190300 294078660 5250 5250 5250 5250 0
55 20250508 190200 294078660 5250 5250 5250 5250 0
56 20250508 190100 294078660 5250 5250 5250 5250 0
57 20250508 190000 294078660 5250 5250 5250 5250 0
58 20250508 185900 294078660 5250 5250 5250 5250 0
59 20250508 185800 294078660 5250 5250 5250 5250 0
60 20250508 185700 294078660 5250 5250 5250 5250 0
61 20250508 185600 294078660 5250 5250 5250 5250 0
62 20250508 185500 294078660 5250 5250 5250 5250 1037
63 20250508 185400 294078660 5250 5250 5250 5250 0
64 20250508 185300 294078660 5250 5250 5250 5250 0
65 20250508 185200 294078660 5250 5250 5250 5250 0
66 20250508 185100 294078660 5250 5250 5250 5250 0
67 20250508 185000 294078660 5250 5250 5250 5250 0
68 20250508 184900 294078660 5250 5250 5250 5250 0
69 20250508 184800 294078660 5250 5250 5250 5250 0
70 20250508 184700 294078660 5250 5250 5250 5250 0
71 20250508 184600 294078660 5250 5250 5250 5250 0
72 20250508 184500 294078660 5250 5250 5250 5250 0
73 20250508 184400 294078660 5250 5250 5250 5250 0
74 20250508 184300 294078660 5250 5250 5250 5250 0
75 20250508 184200 294078660 5250 5250 5250 5250 0
76 20250508 184100 294078660 5250 5250 5250 5250 0
77 20250508 184000 294078660 5250 5250 5250 5250 0
78 20250508 183900 294078660 5250 5250 5250 5250 0
79 20250508 183800 294078660 5250 5250 5250 5250 0
80 20250508 183700 294078660 5250 5250 5250 5250 0
81 20250508 183600 294078660 5250 5250 5250 5250 0
82 20250508 183500 294078660 5250 5250 5250 5250 0
83 20250508 183400 294078660 5250 5250 5250 5250 0
84 20250508 183300 294078660 5250 5250 5250 5250 0
85 20250508 183200 294078660 5250 5250 5250 5250 0
86 20250508 183100 294078660 5250 5250 5250 5250 0
87 20250508 183000 294078660 5250 5250 5250 5250 0
88 20250508 182900 294078660 5250 5250 5250 5250 0
89 20250508 182800 294078660 5250 5250 5250 5250 0
90 20250508 182700 294078660 5250 5250 5250 5250 0
91 20250508 182600 294078660 5250 5250 5250 5250 0
92 20250508 182500 294078660 5250 5250 5250 5250 1037
93 20250508 182400 294078660 5250 5250 5250 5250 0
94 20250508 182300 294078660 5250 5250 5250 5250 0
95 20250508 182200 294078660 5250 5250 5250 5250 0
96 20250508 182100 294078660 5250 5250 5250 5250 0
97 20250508 182000 294078660 5250 5250 5250 5250 0
98 20250508 181900 294078660 5250 5250 5250 5250 0
99 20250508 181800 294078660 5250 5250 5250 5250 0
100 20250508 181700 294078660 5250 5250 5250 5250 0
101 20250508 181600 294078660 5250 5250 5250 5250 0
102 20250508 181500 294078660 5250 5250 5250 5250 0
103 20250508 181400 294078660 5250 5250 5250 5250 0
104 20250508 181300 294078660 5250 5250 5250 5250 0
105 20250508 181200 294078660 5250 5250 5250 5250 0
106 20250508 181100 294078660 5250 5250 5250 5250 0
107 20250508 181000 294078660 5250 5250 5250 5250 0
108 20250508 180900 294078660 5250 5250 5250 5250 0
109 20250508 180800 294078660 5250 5250 5250 5250 0
110 20250508 180700 294078660 5250 5250 5250 5250 0
111 20250508 180600 294078660 5250 5250 5250 5250 0
112 20250508 180500 294078660 5250 5250 5250 5250 0
113 20250508 180400 294078660 5250 5250 5250 5250 0
114 20250508 180300 294078660 5250 5250 5250 5250 0
115 20250508 180200 294078660 5250 5250 5250 5250 0
116 20250508 180100 294078660 5250 5250 5250 5250 0
117 20250508 180000 294078660 5250 5250 5250 5250 0
118 20250508 175900 294078660 5250 5250 5250 5250 0
119 20250508 175800 294078660 5250 5250 5250 5250 0
120 20250508 175700 294078660 5250 5250 5250 5250 0
121 20250508 175600 294078660 5250 5250 5250 5250 0
122 20250508 175500 294078660 5250 5250 5250 5250 1037
123 20250508 175400 294078660 5250 5250 5250 5250 0
124 20250508 175300 294078660 5250 5250 5250 5250 0
125 20250508 175200 294078660 5250 5250 5250 5250 0
126 20250508 175100 294078660 5250 5250 5250 5250 0
127 20250508 175000 294078660 5250 5250 5250 5250 0
128 20250508 174900 294078660 5250 5250 5250 5250 0
129 20250508 174800 294078660 5250 5250 5250 5250 0
130 20250508 174700 294078660 5250 5250 5250 5250 0
131 20250508 174600 294078660 5250 5250 5250 5250 0
132 20250508 174500 294078660 5250 5250 5250 5250 0
133 20250508 174400 294078660 5250 5250 5250 5250 0
134 20250508 174300 294078660 5250 5250 5250 5250 0
135 20250508 174200 294078660 5250 5250 5250 5250 0
136 20250508 174100 294078660 5250 5250 5250 5250 0
137 20250508 174000 294078660 5250 5250 5250 5250 0
138 20250508 173900 294078660 5250 5250 5250 5250 0
139 20250508 173800 294078660 5250 5250 5250 5250 0
140 20250508 173700 294078660 5250 5250 5250 5250 0
141 20250508 173600 294078660 5250 5250 5250 5250 0
142 20250508 173500 294078660 5250 5250 5250 5250 0
143 20250508 173400 294078660 5250 5250 5250 5250 0
144 20250508 173300 294078660 5250 5250 5250 5250 0
145 20250508 173200 294078660 5250 5250 5250 5250 0
146 20250508 173100 294078660 5250 5250 5250 5250 0
147 20250508 173000 294078660 5250 5250 5250 5250 0
148 20250508 172900 294078660 5250 5250 5250 5250 0
149 20250508 172800 294078660 5250 5250 5250 5250 0
150 20250508 172700 294078660 5250 5250 5250 5250 0
151 20250508 172600 294078660 5250 5250 5250 5250 0
152 20250508 172500 294078660 5250 5250 5250 5250 1037
153 20250508 172400 294078660 5250 5250 5250 5250 0
154 20250508 172300 294078660 5250 5250 5250 5250 0
155 20250508 172200 294078660 5250 5250 5250 5250 0
156 20250508 172100 294078660 5250 5250 5250 5250 0
157 20250508 172000 294078660 5250 5250 5250 5250 0
158 20250508 171900 294078660 5250 5250 5250 5250 0
159 20250508 171800 294078660 5250 5250 5250 5250 0
160 20250508 171700 294078660 5250 5250 5250 5250 0
161 20250508 171600 294078660 5250 5250 5250 5250 0
162 20250508 171500 294078660 5250 5250 5250 5250 0
163 20250508 171400 294078660 5250 5250 5250 5250 0
164 20250508 171300 294078660 5250 5250 5250 5250 0
165 20250508 171200 294078660 5250 5250 5250 5250 0
166 20250508 171100 294078660 5250 5250 5250 5250 0
167 20250508 171000 294078660 5250 5250 5250 5250 0
168 20250508 170900 294078660 5250 5250 5250 5250 0
169 20250508 170800 294078660 5250 5250 5250 5250 0
170 20250508 170700 294078660 5250 5250 5250 5250 0
171 20250508 170600 294078660 5250 5250 5250 5250 0
172 20250508 170500 294078660 5250 5250 5250 5250 0
173 20250508 170400 294078660 5250 5250 5250 5250 0
174 20250508 170300 294078660 5250 5250 5250 5250 0
175 20250508 170200 294078660 5250 5250 5250 5250 0
176 20250508 170100 294078660 5250 5250 5250 5250 0
177 20250508 170000 294078660 5250 5250 5250 5250 0
178 20250508 165900 294078660 5250 5250 5250 5250 0
179 20250508 165800 294078660 5250 5250 5250 5250 0
180 20250508 165700 294078660 5250 5250 5250 5250 0
181 20250508 165600 294078660 5250 5250 5250 5250 0
182 20250508 165500 294078660 5250 5250 5250 5250 1037
183 20250508 165400 294078660 5250 5250 5250 5250 0
184 20250508 165300 294078660 5250 5250 5250 5250 0
185 20250508 165200 294078660 5250 5250 5250 5250 0
186 20250508 165100 294078660 5250 5250 5250 5250 0
187 20250508 165000 294078660 5250 5250 5250 5250 0
188 20250508 164900 294078660 5250 5250 5250 5250 0
189 20250508 164800 294078660 5250 5250 5250 5250 0
190 20250508 164700 294078660 5250 5250 5250 5250 0
191 20250508 164600 294078660 5250 5250 5250 5250 0
192 20250508 164500 294078660 5250 5250 5250 5250 0
193 20250508 164400 294078660 5250 5250 5250 5250 0
194 20250508 164300 294078660 5250 5250 5250 5250 0
195 20250508 164200 294078660 5250 5250 5250 5250 0
196 20250508 164100 294078660 5250 5250 5250 5250 0
197 20250508 164000 294078660 5250 5250 5250 5250 0
198 20250508 163900 294078660 5250 5250 5250 5250 0
199 20250508 163800 294078660 5250 5250 5250 5250 0
200 20250508 163700 294078660 5250 5250 5250 5250 0
201 20250508 163600 294078660 5250 5250 5250 5250 0
202 20250508 163500 294078660 5250 5250 5250 5250 0
203 20250508 163400 294078660 5250 5250 5250 5250 0
204 20250508 163300 294078660 5250 5250 5250 5250 0
205 20250508 163200 294078660 5250 5250 5250 5250 0
206 20250508 163100 294078660 5250 5250 5250 5250 0
207 20250508 163000 294078660 5250 5250 5250 5250 0
208 20250508 162900 294078660 5250 5250 5250 5250 0
209 20250508 162800 294078660 5250 5250 5250 5250 0
210 20250508 162700 294078660 5250 5250 5250 5250 0
211 20250508 162600 294078660 5250 5250 5250 5250 0
212 20250508 162500 294078660 5250 5250 5250 5250 1037
213 20250508 162400 294078660 5250 5250 5250 5250 0
214 20250508 162300 294078660 5250 5250 5250 5250 0
215 20250508 162200 294078660 5250 5250 5250 5250 0
216 20250508 162100 294078660 5250 5250 5250 5250 0
217 20250508 162000 294078660 5250 5250 5250 5250 0
218 20250508 161900 294078660 5250 5250 5250 5250 0
219 20250508 161800 294078660 5250 5250 5250 5250 0
220 20250508 161700 294078660 5250 5250 5250 5250 0
221 20250508 161600 294078660 5250 5250 5250 5250 0
222 20250508 161500 294078660 5250 5250 5250 5250 0
223 20250508 161400 294078660 5250 5250 5250 5250 0
224 20250508 161300 294078660 5250 5250 5250 5250 0
225 20250508 161200 294078660 5250 5250 5250 5250 0
226 20250508 161100 294078660 5250 5250 5250 5250 0
227 20250508 161000 294078660 5250 5250 5250 5250 0
228 20250508 160900 294078660 5250 5250 5250 5250 0
229 20250508 160800 294078660 5250 5250 5250 5250 0
230 20250508 160700 294078660 5250 5250 5250 5250 0
231 20250508 160600 294078660 5250 5250 5250 5250 0
232 20250508 160500 294078660 5250 5250 5250 5250 0
233 20250508 160400 294078660 5250 5250 5250 5250 0
234 20250508 160300 294078660 5250 5250 5250 5250 0
235 20250508 160200 294078660 5250 5250 5250 5250 0
236 20250508 160100 294078660 5250 5250 5250 5250 0
237 20250508 160000 294078660 5250 5250 5250 5250 0
238 20250508 155900 294078660 5250 5250 5250 5250 0
239 20250508 155800 294078660 5250 5250 5250 5250 0
240 20250508 155700 294078660 5250 5250 5250 5250 0
241 20250508 155600 294078660 5250 5250 5250 5250 0
242 20250508 155500 294078660 5250 5250 5250 5250 1037
243 20250508 155400 294078660 5250 5250 5250 5250 0
244 20250508 155300 294078660 5250 5250 5250 5250 0
245 20250508 155200 294078660 5250 5250 5250 5250 0
246 20250508 155100 294078660 5250 5250 5250 5250 0
247 20250508 155000 294078660 5250 5250 5250 5250 0
248 20250508 154900 294078660 5250 5250 5250 5250 0
249 20250508 154800 294078660 5250 5250 5250 5250 0
250 20250508 154700 294078660 5250 5250 5250 5250 0
251 20250508 154600 294078660 5250 5250 5250 5250 0
252 20250508 154500 294078660 5250 5250 5250 5250 0
253 20250508 154400 294078660 5250 5250 5250 5250 0
254 20250508 154300 294078660 5250 5250 5250 5250 0
255 20250508 154200 294078660 5250 5250 5250 5250 0
256 20250508 154100 294078660 5250 5250 5250 5250 0
257 20250508 154000 294078660 5250 5250 5250 5250 0
258 20250508 153900 294078660 5250 5250 5250 5250 0
259 20250508 153800 294078660 5250 5250 5250 5250 0
260 20250508 153700 294078660 5250 5250 5250 5250 0
261 20250508 153600 294078660 5250 5250 5250 5250 0
262 20250508 153500 294078660 5250 5250 5250 5250 0
263 20250508 153400 294078660 5250 5250 5250 5250 0
264 20250508 153300 294078660 5250 5250 5250 5250 0
265 20250508 153200 294078660 5250 5250 5250 5250 0
266 20250508 153100 294078660 5250 5250 5250 5250 0
267 20250508 153000 294078660 5250 5250 5250 5250 1037
268 20250508 152900 288634410 5260 5260 5260 5260 0
269 20250508 152800 288634410 5260 5260 5260 5260 0
270 20250508 152700 288634410 5260 5260 5260 5260 0
271 20250508 152600 288634410 5260 5260 5260 5260 0
272 20250508 152500 288634410 5260 5260 5260 5260 0
273 20250508 152400 288634410 5260 5260 5260 5260 0
274 20250508 152300 288634410 5260 5260 5260 5260 0
275 20250508 152200 288634410 5260 5260 5260 5260 0
276 20250508 152100 288634410 5260 5260 5260 5260 0
277 20250508 152000 288634410 5260 5260 5260 5260 0
278 20250508 151900 288634410 5260 5260 5260 5260 0
279 20250508 151800 288634410 5260 5260 5260 5260 18
280 20250508 151700 288539730 5260 5240 5260 5230 1153
281 20250508 151600 282493800 5260 5260 5260 5260 0
282 20250508 151500 282493800 5260 5260 5260 5260 0
283 20250508 151400 282493800 5260 5240 5260 5240 50
284 20250508 151300 282231490 5260 5260 5260 5260 0
285 20250508 151200 282231490 5260 5250 5260 5250 183
286 20250508 151100 281269110 5250 5260 5260 5250 49
287 20250508 151000 281011610 5260 5250 5260 5250 77
288 20250508 150900 280606690 5260 5250 5260 5250 1678
289 20250508 150800 271794120 5240 5240 5240 5240 200
290 20250508 150700 270746120 5250 5260 5260 5250 99
291 20250508 150600 270226350 5260 5250 5260 5250 302
292 20250508 150500 268640460 5260 5260 5260 5260 0
293 20250508 150400 268640460 5260 5260 5260 5260 0
294 20250508 150300 268640460 5260 5260 5260 5260 0
295 20250508 150200 268640460 5260 5260 5260 5260 0
296 20250508 150100 268640460 5260 5260 5260 5260 0
297 20250508 150000 268640460 5260 5260 5260 5260 1
298 20250508 145900 268635200 5260 5260 5260 5260 0
299 20250508 145800 268635200 5260 5260 5260 5260 0
300 20250508 145700 268635200 5260 5260 5260 5260 0
301 20250508 145600 268635200 5260 5240 5260 5240 1006
302 20250508 145500 263363640 5260 5260 5260 5260 0
303 20250508 145400 263363640 5260 5260 5260 5260 0
304 20250508 145300 263363640 5260 5260 5260 5260 1
305 20250508 145200 263358380 5260 5260 5260 5260 0
306 20250508 145100 263358380 5260 5260 5260 5260 0
307 20250508 145000 263358380 5260 5240 5260 5240 21
308 20250508 144900 263248320 5240 5240 5240 5240 1
309 20250508 144800 263243080 5260 5260 5260 5250 166
310 20250508 144700 262371330 5260 5260 5260 5260 3
311 20250508 144600 262355550 5260 5250 5260 5250 131
312 20250508 144500 261667750 5250 5250 5250 5250 0
313 20250508 144400 261667750 5250 5240 5250 5240 112
314 20250508 144300 261080750 5240 5240 5240 5240 3
315 20250508 144200 261065030 5240 5240 5240 5240 1
316 20250508 144100 261059790 5250 5250 5250 5250 0
317 20250508 144000 261059790 5250 5250 5260 5250 194
318 20250508 143900 260041260 5260 5260 5260 5260 0
319 20250508 143800 260041260 5260 5260 5260 5260 0
320 20250508 143700 260041260 5260 5260 5260 5260 0
321 20250508 143600 260041260 5260 5260 5260 5260 0
322 20250508 143500 260041260 5260 5260 5260 5260 0
323 20250508 143400 260041260 5260 5260 5260 5260 0
324 20250508 143300 260041260 5260 5260 5260 5260 1
325 20250508 143200 260036000 5270 5270 5270 5270 0
326 20250508 143100 260036000 5270 5270 5270 5270 0
327 20250508 143000 260036000 5270 5270 5270 5270 0
328 20250508 142900 260036000 5270 5270 5270 5270 0
329 20250508 142800 260036000 5270 5270 5270 5270 0
330 20250508 142700 260036000 5270 5270 5270 5270 0
331 20250508 142600 260036000 5270 5270 5270 5270 0
332 20250508 142500 260036000 5270 5260 5270 5260 1307
333 20250508 142400 253160280 5260 5250 5260 5250 12
334 20250508 142300 253097270 5250 5250 5250 5250 0
335 20250508 142200 253097270 5250 5250 5250 5250 0
336 20250508 142100 253097270 5250 5250 5250 5250 30
337 20250508 142000 252939770 5250 5250 5260 5250 1103
338 20250508 141900 247148240 5250 5240 5250 5240 663
339 20250508 141800 243673770 5230 5230 5230 5230 1
340 20250508 141700 243668540 5230 5230 5230 5230 0
341 20250508 141600 243668540 5230 5230 5230 5230 91
342 20250508 141500 243192610 5220 5220 5220 5220 0
343 20250508 141400 243192610 5220 5220 5220 5220 0
344 20250508 141300 243192610 5220 5220 5220 5220 1
345 20250508 141200 243187390 5240 5240 5240 5240 0
346 20250508 141100 243187390 5240 5240 5240 5240 0
347 20250508 141000 243187390 5240 5240 5240 5240 0
348 20250508 140900 243187390 5240 5240 5240 5240 10
349 20250508 140800 243134990 5240 5240 5240 5240 13
350 20250508 140700 243066870 5220 5220 5220 5220 95
351 20250508 140600 242570970 5220 5220 5220 5220 0
352 20250508 140500 242570970 5220 5220 5220 5220 0
353 20250508 140400 242570970 5220 5220 5220 5220 0
354 20250508 140300 242570970 5220 5230 5230 5220 75
355 20250508 140200 242178770 5240 5240 5240 5240 0
356 20250508 140100 242178770 5240 5240 5240 5240 0
357 20250508 140000 242178770 5240 5240 5240 5240 20
358 20250508 135900 242073970 5240 5230 5240 5230 737
359 20250508 135800 238218770 5230 5230 5230 5230 0
360 20250508 135700 238218770 5230 5230 5230 5230 5
361 20250508 135600 238192620 5250 5250 5250 5250 0
362 20250508 135500 238192620 5250 5250 5250 5250 0
363 20250508 135400 238192620 5250 5250 5250 5250 11
364 20250508 135300 238134870 5250 5250 5250 5250 166
365 20250508 135200 237263370 5250 5250 5250 5250 0
366 20250508 135100 237263370 5250 5240 5250 5240 1128
367 20250508 135000 231347580 5230 5230 5230 5230 0
368 20250508 134900 231347580 5230 5230 5230 5230 0
369 20250508 134800 231347580 5230 5230 5230 5230 102
370 20250508 134700 230814120 5230 5230 5230 5230 10
371 20250508 134600 230761820 5230 5230 5230 5230 10
372 20250508 134500 230709520 5250 5250 5250 5250 1
373 20250508 134400 230704270 5250 5250 5250 5250 0
374 20250508 134300 230704270 5250 5250 5250 5250 0
375 20250508 134200 230704270 5250 5250 5250 5250 0
376 20250508 134100 230704270 5250 5250 5250 5250 0
377 20250508 134000 230704270 5250 5250 5250 5250 0
378 20250508 133900 230704270 5250 5250 5250 5250 0
379 20250508 133800 230704270 5250 5250 5250 5250 0
380 20250508 133700 230704270 5250 5250 5250 5250 0
381 20250508 133600 230704270 5250 5240 5250 5240 722
382 20250508 133500 226920850 5240 5240 5240 5240 1
383 20250508 133400 226915610 5250 5250 5250 5250 0
384 20250508 133300 226915610 5250 5250 5250 5250 0
385 20250508 133200 226915610 5250 5250 5250 5250 0
386 20250508 133100 226915610 5250 5250 5250 5250 0
387 20250508 133000 226915610 5250 5250 5250 5250 0
388 20250508 132900 226915610 5250 5250 5250 5250 0
389 20250508 132800 226915610 5250 5250 5250 5250 10
390 20250508 132700 226863110 5250 5250 5250 5250 0
391 20250508 132600 226863110 5250 5250 5250 5250 0
392 20250508 132500 226863110 5250 5250 5250 5250 0
393 20250508 132400 226863110 5250 5250 5250 5250 6
394 20250508 132300 226831610 5250 5250 5250 5250 0
395 20250508 132200 226831610 5250 5250 5250 5250 0
396 20250508 132100 226831610 5250 5250 5250 5250 100
397 20250508 132000 226306610 5250 5250 5250 5250 0
398 20250508 131900 226306610 5250 5240 5250 5240 1079
399 20250508 131800 220651280 5230 5230 5230 5230 151
400 20250508 131700 219861550 5230 5230 5230 5220 970
401 20250508 131600 214797760 5240 5240 5240 5240 0
402 20250508 131500 214797760 5240 5240 5240 5240 0
403 20250508 131400 214797760 5240 5240 5240 5240 0
404 20250508 131300 214797760 5240 5240 5240 5240 0
405 20250508 131200 214797760 5240 5240 5240 5240 0
406 20250508 131100 214797760 5240 5240 5240 5240 0
407 20250508 131000 214797760 5240 5240 5240 5240 34
408 20250508 130900 214619600 5240 5230 5240 5230 843
409 20250508 130800 210210280 5240 5240 5240 5240 277
410 20250508 130700 208758800 5230 5230 5230 5230 100
411 20250508 130600 208235800 5230 5230 5230 5230 221
412 20250508 130500 207079970 5230 5230 5230 5230 11
413 20250508 130400 207022440 5240 5240 5240 5240 0
414 20250508 130300 207022440 5240 5240 5240 5240 0
415 20250508 130200 207022440 5240 5240 5240 5240 0
416 20250508 130100 207022440 5240 5240 5240 5240 0
417 20250508 130000 207022440 5240 5240 5240 5240 0
418 20250508 125900 207022440 5240 5240 5240 5240 0
419 20250508 125800 207022440 5240 5240 5240 5240 0
420 20250508 125700 207022440 5240 5240 5240 5240 0
421 20250508 125600 207022440 5240 5240 5240 5240 0
422 20250508 125500 207022440 5240 5240 5240 5240 1224
423 20250508 125400 200608680 5240 5240 5240 5240 0
424 20250508 125300 200608680 5240 5240 5240 5240 0
425 20250508 125200 200608680 5240 5240 5240 5240 0
426 20250508 125100 200608680 5240 5240 5240 5240 0
427 20250508 125000 200608680 5240 5240 5240 5240 0
428 20250508 124900 200608680 5240 5240 5240 5240 0
429 20250508 124800 200608680 5240 5230 5240 5230 251
430 20250508 124700 199295850 5230 5230 5230 5230 0
431 20250508 124600 199295850 5230 5230 5230 5230 0
432 20250508 124500 199295850 5230 5230 5230 5230 0
433 20250508 124400 199295850 5230 5230 5230 5230 1
434 20250508 124300 199290620 5240 5240 5240 5240 10
435 20250508 124200 199238220 5250 5250 5250 5250 0
436 20250508 124100 199238220 5250 5250 5250 5250 0
437 20250508 124000 199238220 5250 5250 5250 5250 56
438 20250508 123900 198944220 5250 5250 5250 5250 0
439 20250508 123800 198944220 5250 5250 5250 5250 0
440 20250508 123700 198944220 5250 5250 5250 5250 0
441 20250508 123600 198944220 5250 5250 5250 5250 0
442 20250508 123500 198944220 5250 5250 5250 5250 0
443 20250508 123400 198944220 5250 5250 5250 5250 0
444 20250508 123300 198944220 5250 5250 5250 5250 0
445 20250508 123200 198944220 5250 5240 5250 5240 2000
446 20250508 123100 188451380 5240 5240 5240 5240 0
447 20250508 123000 188451380 5240 5240 5240 5240 34
448 20250508 122900 188273220 5240 5240 5240 5240 20
449 20250508 122800 188168420 5240 5240 5240 5240 0
450 20250508 122700 188168420 5240 5240 5240 5240 0
451 20250508 122600 188168420 5240 5240 5240 5240 100
452 20250508 122500 187644420 5240 5240 5240 5240 0
453 20250508 122400 187644420 5240 5240 5240 5240 0
454 20250508 122300 187644420 5240 5240 5240 5240 166
455 20250508 122200 186774580 5240 5240 5240 5240 0
456 20250508 122100 186774580 5240 5240 5240 5240 0
457 20250508 122000 186774580 5240 5250 5250 5240 1027
458 20250508 121900 181383140 5250 5250 5250 5250 0
459 20250508 121800 181383140 5250 5250 5250 5250 0
460 20250508 121700 181383140 5250 5250 5250 5250 0
461 20250508 121600 181383140 5250 5250 5250 5250 0
462 20250508 121500 181383140 5250 5240 5250 5240 21
463 20250508 121400 181272900 5250 5250 5250 5250 1
464 20250508 121300 181267650 5240 5240 5240 5240 1
465 20250508 121200 181262410 5250 5250 5250 5250 666
466 20250508 121100 177765910 5250 5250 5250 5250 0
467 20250508 121000 177765910 5250 5250 5250 5250 0
468 20250508 120900 177765910 5250 5250 5250 5250 0
469 20250508 120800 177765910 5250 5250 5250 5250 0
470 20250508 120700 177765910 5250 5250 5250 5250 110
471 20250508 120600 177188410 5240 5240 5240 5240 0
472 20250508 120500 177188410 5240 5240 5240 5240 1
473 20250508 120400 177183170 5250 5250 5250 5250 0
474 20250508 120300 177183170 5250 5250 5250 5250 0
475 20250508 120200 177183170 5250 5250 5250 5250 0
476 20250508 120100 177183170 5250 5250 5250 5250 66
477 20250508 120000 176836670 5250 5240 5250 5240 1452
478 20250508 115900 169225460 5240 5240 5240 5240 10
479 20250508 115800 169173060 5240 5240 5240 5240 21
480 20250508 115700 169063020 5240 5230 5240 5230 2542
481 20250508 115600 155763290 5230 5230 5230 5230 0
482 20250508 115500 155763290 5230 5220 5230 5220 166
483 20250508 115400 154896580 5210 5200 5210 5200 26
484 20250508 115300 154761130 5230 5230 5230 5230 0
485 20250508 115200 154761130 5230 5230 5230 5230 0
486 20250508 115100 154761130 5230 5230 5230 5230 0
487 20250508 115000 154761130 5230 5230 5230 5230 0
488 20250508 114900 154761130 5230 5230 5230 5230 0
489 20250508 114800 154761130 5230 5230 5230 5230 0
490 20250508 114700 154761130 5230 5230 5230 5230 0
491 20250508 114600 154761130 5230 5230 5230 5230 0
492 20250508 114500 154761130 5230 5230 5230 5230 0
493 20250508 114400 154761130 5230 5230 5230 5230 0
494 20250508 114300 154761130 5230 5230 5230 5230 0
495 20250508 114200 154761130 5230 5230 5230 5230 1
496 20250508 114100 154755900 5230 5230 5230 5230 0
497 20250508 114000 154755900 5230 5220 5230 5200 2765
498 20250508 113900 140358790 5230 5230 5230 5230 0
499 20250508 113800 140358790 5230 5230 5230 5230 0
500 20250508 113700 140358790 5230 5230 5230 5230 7
501 20250508 113600 140322180 5230 5230 5230 5230 1
502 20250508 113500 140316950 5230 5230 5230 5230 0
503 20250508 113400 140316950 5230 5230 5230 5230 0
504 20250508 113300 140316950 5230 5230 5230 5230 0
505 20250508 113200 140316950 5230 5230 5230 5230 0
506 20250508 113100 140316950 5230 5220 5230 5220 1009
507 20250508 113000 135049650 5210 5210 5210 5210 4
508 20250508 112900 135028810 5220 5220 5220 5220 0
509 20250508 112800 135028810 5220 5220 5220 5220 0
510 20250508 112700 135028810 5220 5220 5220 5220 0
511 20250508 112600 135028810 5220 5220 5220 5220 0
512 20250508 112500 135028810 5220 5220 5220 5220 0
513 20250508 112400 135028810 5220 5220 5220 5220 1
514 20250508 112300 135023590 5200 5200 5200 5200 0
515 20250508 112200 135023590 5200 5200 5200 5200 145
516 20250508 112100 134269590 5220 5220 5220 5220 0
517 20250508 112000 134269590 5220 5220 5220 5220 0
518 20250508 111900 134269590 5220 5220 5220 5220 0
519 20250508 111800 134269590 5220 5210 5220 5210 2580
520 20250508 111700 120825280 5210 5210 5210 5210 84
521 20250508 111600 120387640 5200 5200 5200 5200 0
522 20250508 111500 120387640 5200 5220 5220 5200 1379
523 20250508 111400 113191260 5210 5210 5210 5210 100
524 20250508 111300 112670260 5220 5220 5220 5220 57
525 20250508 111200 112372720 5210 5200 5210 5200 2
526 20250508 111100 112362310 5200 5200 5200 5200 2
527 20250508 111000 112351910 5220 5220 5220 5220 0
528 20250508 110900 112351910 5220 5220 5220 5220 0
529 20250508 110800 112351910 5220 5220 5220 5220 0
530 20250508 110700 112351910 5220 5220 5220 5220 0
531 20250508 110600 112351910 5220 5220 5220 5220 0
532 20250508 110500 112351910 5220 5220 5220 5220 0
533 20250508 110400 112351910 5220 5220 5220 5220 0
534 20250508 110300 112351910 5220 5220 5220 5220 0
535 20250508 110200 112351910 5220 5200 5220 5200 357
536 20250508 110100 110495490 5220 5200 5220 5200 2048
537 20250508 110000 99839170 5190 5190 5190 5190 410
538 20250508 105900 97711270 5190 5190 5190 5190 100
539 20250508 105800 97192270 5200 5200 5200 5200 0
540 20250508 105700 97192270 5200 5200 5200 5200 0
541 20250508 105600 97192270 5200 5190 5200 5190 3
542 20250508 105500 97176690 5200 5190 5200 5180 2915
543 20250508 105400 82045180 5200 5200 5200 5200 0
544 20250508 105300 82045180 5200 5200 5200 5200 0
545 20250508 105200 82045180 5200 5200 5200 5200 0
546 20250508 105100 82045180 5200 5190 5200 5190 183
547 20250508 105000 81094880 5200 5200 5200 5200 0
548 20250508 104900 81094880 5200 5200 5200 5200 0
549 20250508 104800 81094880 5200 5200 5200 5200 0
550 20250508 104700 81094880 5200 5200 5200 5200 91
551 20250508 104600 80621680 5200 5190 5200 5190 257
552 20250508 104500 79287280 5200 5200 5200 5200 0
553 20250508 104400 79287280 5200 5200 5200 5200 0
554 20250508 104300 79287280 5200 5190 5200 5190 25
555 20250508 104200 79157480 5200 5200 5200 5200 0
556 20250508 104100 79157480 5200 5190 5200 5190 50
557 20250508 104000 78897550 5210 5210 5210 5210 0
558 20250508 103900 78897550 5210 5210 5210 5210 0
559 20250508 103800 78897550 5210 5210 5210 5210 0
560 20250508 103700 78897550 5210 5200 5210 5200 1027
561 20250508 103600 73556750 5200 5200 5200 5200 124
562 20250508 103500 72911950 5210 5210 5210 5210 0
563 20250508 103400 72911950 5210 5210 5210 5210 0
564 20250508 103300 72911950 5210 5220 5220 5210 151
565 20250508 103200 72125230 5210 5210 5210 5210 291
566 20250508 103100 70609120 5210 5210 5210 5210 213
567 20250508 103000 69499390 5220 5210 5220 5210 145
568 20250508 102900 68743490 5210 5210 5210 5210 0
569 20250508 102800 68743490 5210 5210 5210 5210 1
570 20250508 102700 68738280 5210 5210 5210 5210 20
571 20250508 102600 68634080 5210 5210 5210 5210 0
572 20250508 102500 68634080 5210 5210 5210 5210 20
573 20250508 102400 68529880 5220 5220 5220 5220 0
574 20250508 102300 68529880 5220 5220 5220 5220 3
575 20250508 102200 68514220 5220 5220 5220 5220 0
576 20250508 102100 68514220 5220 5220 5220 5220 2
577 20250508 102000 68503780 5210 5210 5210 5210 2
578 20250508 101900 68493360 5210 5210 5210 5210 200
579 20250508 101800 67451360 5210 5210 5210 5210 0
580 20250508 101700 67451360 5210 5210 5210 5210 0
581 20250508 101600 67451360 5210 5210 5210 5210 0
582 20250508 101500 67451360 5210 5210 5210 5210 200
583 20250508 101400 66409360 5220 5220 5220 5220 1
584 20250508 101300 66404140 5210 5210 5210 5210 89
585 20250508 101200 65940450 5210 5210 5210 5210 61
586 20250508 101100 65622640 5220 5210 5220 5210 151
587 20250508 101000 64835920 5210 5210 5210 5210 170
588 20250508 100900 63950220 5220 5220 5220 5220 0
589 20250508 100800 63950220 5220 5220 5220 5220 1
590 20250508 100700 63945000 5220 5210 5220 5210 363
591 20250508 100600 62053760 5210 5210 5210 5210 0
592 20250508 100500 62053760 5210 5210 5210 5210 66
593 20250508 100400 61709900 5210 5210 5210 5210 1
594 20250508 100300 61704690 5210 5210 5210 5210 1
595 20250508 100200 61699480 5200 5200 5200 5200 20
596 20250508 100100 61595480 5210 5210 5210 5210 100
597 20250508 100000 61074480 5210 5210 5210 5210 10
598 20250508 095900 61022380 5210 5210 5210 5210 0
599 20250508 095800 61022380 5210 5210 5210 5210 0
600 20250508 095700 61022380 5210 5210 5210 5210 439
601 20250508 095600 58735190 5210 5210 5210 5210 0
602 20250508 095500 58735190 5210 5210 5210 5210 0
603 20250508 095400 58735190 5210 5210 5210 5210 10
604 20250508 095300 58683090 5210 5210 5210 5210 0
605 20250508 095200 58683090 5210 5210 5210 5210 0
606 20250508 095100 58683090 5210 5210 5210 5210 0
607 20250508 095000 58683090 5210 5210 5210 5210 3
608 20250508 094900 58667460 5210 5210 5210 5210 43
609 20250508 094800 58443430 5200 5200 5200 5200 153
610 20250508 094700 57647830 5210 5210 5210 5210 19
611 20250508 094600 57548840 5210 5210 5210 5210 101
612 20250508 094500 57022630 5210 5210 5210 5210 144
613 20250508 094400 56272390 5210 5210 5210 5210 0
614 20250508 094300 56272390 5210 5210 5210 5210 0
615 20250508 094200 56272390 5210 5210 5210 5180 2321
616 20250508 094100 44219800 5210 5210 5210 5210 68
617 20250508 094000 43865520 5210 5210 5210 5210 5
618 20250508 093900 43839470 5210 5210 5210 5210 69
619 20250508 093800 43479980 5210 5210 5220 5210 476
620 20250508 093700 40999400 5210 5210 5210 5210 150
621 20250508 093600 40217900 5220 5210 5220 5210 12
622 20250508 093500 40155310 5210 5210 5210 5210 0
623 20250508 093400 40155310 5210 5210 5210 5210 6
624 20250508 093300 40124050 5210 5210 5210 5210 0
625 20250508 093200 40124050 5210 5210 5220 5210 357
626 20250508 093100 38263690 5210 5210 5210 5210 15
627 20250508 093000 38185540 5200 5200 5200 5200 0
628 20250508 092900 38185540 5200 5200 5200 5200 5
629 20250508 092800 38159540 5200 5200 5200 5200 700
630 20250508 092700 34519540 5220 5200 5220 5200 590
631 20250508 092600 31448820 5200 5200 5200 5200 0
632 20250508 092500 31448820 5200 5200 5200 5200 144
633 20250508 092400 30700020 5210 5210 5210 5210 43
634 20250508 092300 30475990 5210 5210 5210 5210 0
635 20250508 092200 30475990 5210 5210 5210 5210 0
636 20250508 092100 30475990 5210 5210 5210 5210 73
637 20250508 092000 30095660 5220 5220 5220 5220 0
638 20250508 091900 30095660 5220 5220 5220 5210 266
639 20250508 091800 28708670 5220 5210 5220 5205 141
640 20250508 091700 27973850 5210 5210 5210 5210 150
641 20250508 091600 27192350 5210 5210 5210 5210 0
642 20250508 091500 27192350 5210 5210 5210 5210 779
643 20250508 091400 23133760 5200 5210 5210 5200 350
644 20250508 091300 21311260 5210 5210 5210 5210 0
645 20250508 091200 21311260 5210 5210 5210 5210 512
646 20250508 091100 18643740 5210 5210 5210 5210 267
647 20250508 091000 17252670 5210 5210 5210 5210 0
648 20250508 090900 17252670 5210 5200 5210 5200 498
649 20250508 090800 14660650 5200 5200 5200 5200 250
650 20250508 090700 13360650 5210 5210 5210 5210 0
651 20250508 090600 13360650 5210 5210 5210 5210 0
652 20250508 090500 13360650 5210 5210 5210 5210 200
653 20250508 090400 12318650 5210 5190 5220 5190 1491
654 20250508 090300 4558060 5200 5190 5200 5190 57
655 20250508 090200 4262220 5210 5210 5210 5210 25
656 20250508 090100 4131970 5210 5210 5210 5210 19
657 20250508 090000 4032980 5200 5180 5240 5180 727