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

662
109740/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,662 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,200000,104726320,5200,5200,5200,5200,1493
20250508,195900,104726320,5200,5200,5200,5200,0
20250508,195800,104726320,5200,5200,5200,5200,0
20250508,195700,104726320,5200,5200,5200,5200,0
20250508,195600,104726320,5200,5200,5200,5200,0
20250508,195500,104726320,5200,5200,5200,5200,0
20250508,195400,104726320,5200,5200,5200,5200,0
20250508,195300,104726320,5200,5200,5200,5200,0
20250508,195200,104726320,5200,5200,5200,5200,0
20250508,195100,104726320,5200,5200,5200,5200,0
20250508,195000,104726320,5200,5200,5200,5200,0
20250508,194900,104726320,5200,5200,5200,5200,0
20250508,194800,104726320,5200,5200,5200,5200,0
20250508,194700,104726320,5200,5200,5200,5200,0
20250508,194600,104726320,5200,5200,5200,5200,0
20250508,194500,104726320,5200,5200,5200,5200,0
20250508,194400,104726320,5200,5200,5200,5200,0
20250508,194300,104726320,5200,5200,5200,5200,0
20250508,194200,104726320,5200,5200,5200,5200,0
20250508,194100,104726320,5200,5200,5200,5200,0
20250508,194000,104726320,5200,5200,5200,5200,0
20250508,193900,104726320,5200,5200,5200,5200,0
20250508,193800,104726320,5200,5200,5200,5200,0
20250508,193700,104726320,5200,5200,5200,5200,0
20250508,193600,104726320,5200,5200,5200,5200,0
20250508,193500,104726320,5200,5200,5200,5200,0
20250508,193400,104726320,5200,5200,5200,5200,0
20250508,193300,104726320,5200,5200,5200,5200,0
20250508,193200,104726320,5200,5200,5200,5200,0
20250508,193100,104726320,5200,5200,5200,5200,0
20250508,193000,104726320,5200,5200,5200,5200,1493
20250508,192900,104726320,5200,5200,5200,5200,0
20250508,192800,104726320,5200,5200,5200,5200,0
20250508,192700,104726320,5200,5200,5200,5200,0
20250508,192600,104726320,5200,5200,5200,5200,0
20250508,192500,104726320,5200,5200,5200,5200,0
20250508,192400,104726320,5200,5200,5200,5200,0
20250508,192300,104726320,5200,5200,5200,5200,0
20250508,192200,104726320,5200,5200,5200,5200,0
20250508,192100,104726320,5200,5200,5200,5200,0
20250508,192000,104726320,5200,5200,5200,5200,0
20250508,191900,104726320,5200,5200,5200,5200,0
20250508,191800,104726320,5200,5200,5200,5200,0
20250508,191700,104726320,5200,5200,5200,5200,0
20250508,191600,104726320,5200,5200,5200,5200,0
20250508,191500,104726320,5200,5200,5200,5200,0
20250508,191400,104726320,5200,5200,5200,5200,0
20250508,191300,104726320,5200,5200,5200,5200,0
20250508,191200,104726320,5200,5200,5200,5200,0
20250508,191100,104726320,5200,5200,5200,5200,0
20250508,191000,104726320,5200,5200,5200,5200,0
20250508,190900,104726320,5200,5200,5200,5200,0
20250508,190800,104726320,5200,5200,5200,5200,0
20250508,190700,104726320,5200,5200,5200,5200,0
20250508,190600,104726320,5200,5200,5200,5200,0
20250508,190500,104726320,5200,5200,5200,5200,0
20250508,190400,104726320,5200,5200,5200,5200,0
20250508,190300,104726320,5200,5200,5200,5200,0
20250508,190200,104726320,5200,5200,5200,5200,0
20250508,190100,104726320,5200,5200,5200,5200,0
20250508,190000,104726320,5200,5200,5200,5200,1493
20250508,185900,104726320,5200,5200,5200,5200,0
20250508,185800,104726320,5200,5200,5200,5200,0
20250508,185700,104726320,5200,5200,5200,5200,0
20250508,185600,104726320,5200,5200,5200,5200,0
20250508,185500,104726320,5200,5200,5200,5200,0
20250508,185400,104726320,5200,5200,5200,5200,0
20250508,185300,104726320,5200,5200,5200,5200,0
20250508,185200,104726320,5200,5200,5200,5200,0
20250508,185100,104726320,5200,5200,5200,5200,0
20250508,185000,104726320,5200,5200,5200,5200,0
20250508,184900,104726320,5200,5200,5200,5200,0
20250508,184800,104726320,5200,5200,5200,5200,0
20250508,184700,104726320,5200,5200,5200,5200,0
20250508,184600,104726320,5200,5200,5200,5200,0
20250508,184500,104726320,5200,5200,5200,5200,0
20250508,184400,104726320,5200,5200,5200,5200,0
20250508,184300,104726320,5200,5200,5200,5200,0
20250508,184200,104726320,5200,5200,5200,5200,0
20250508,184100,104726320,5200,5200,5200,5200,0
20250508,184000,104726320,5200,5200,5200,5200,0
20250508,183900,104726320,5200,5200,5200,5200,0
20250508,183800,104726320,5200,5200,5200,5200,0
20250508,183700,104726320,5200,5200,5200,5200,0
20250508,183600,104726320,5200,5200,5200,5200,0
20250508,183500,104726320,5200,5200,5200,5200,0
20250508,183400,104726320,5200,5200,5200,5200,0
20250508,183300,104726320,5200,5200,5200,5200,0
20250508,183200,104726320,5200,5200,5200,5200,0
20250508,183100,104726320,5200,5200,5200,5200,0
20250508,183000,104726320,5200,5200,5200,5200,1493
20250508,182900,104726320,5200,5200,5200,5200,0
20250508,182800,104726320,5200,5200,5200,5200,0
20250508,182700,104726320,5200,5200,5200,5200,0
20250508,182600,104726320,5200,5200,5200,5200,0
20250508,182500,104726320,5200,5200,5200,5200,0
20250508,182400,104726320,5200,5200,5200,5200,0
20250508,182300,104726320,5200,5200,5200,5200,0
20250508,182200,104726320,5200,5200,5200,5200,0
20250508,182100,104726320,5200,5200,5200,5200,0
20250508,182000,104726320,5200,5200,5200,5200,0
20250508,181900,104726320,5200,5200,5200,5200,0
20250508,181800,104726320,5200,5200,5200,5200,0
20250508,181700,104726320,5200,5200,5200,5200,0
20250508,181600,104726320,5200,5200,5200,5200,0
20250508,181500,104726320,5200,5200,5200,5200,0
20250508,181400,104726320,5200,5200,5200,5200,0
20250508,181300,104726320,5200,5200,5200,5200,0
20250508,181200,104726320,5200,5200,5200,5200,0
20250508,181100,104726320,5200,5200,5200,5200,0
20250508,181000,104726320,5200,5200,5200,5200,0
20250508,180900,104726320,5200,5200,5200,5200,0
20250508,180800,104726320,5200,5200,5200,5200,0
20250508,180700,104726320,5200,5200,5200,5200,0
20250508,180600,104726320,5200,5200,5200,5200,0
20250508,180500,104726320,5200,5200,5200,5200,0
20250508,180400,104726320,5200,5200,5200,5200,0
20250508,180300,104726320,5200,5200,5200,5200,0
20250508,180200,104726320,5200,5200,5200,5200,0
20250508,180100,104726320,5200,5200,5200,5200,0
20250508,180000,104726320,5200,5200,5200,5200,1493
20250508,175900,104726320,5200,5200,5200,5200,0
20250508,175800,104726320,5200,5200,5200,5200,0
20250508,175700,104726320,5200,5200,5200,5200,0
20250508,175600,104726320,5200,5200,5200,5200,0
20250508,175500,104726320,5200,5200,5200,5200,0
20250508,175400,104726320,5200,5200,5200,5200,0
20250508,175300,104726320,5200,5200,5200,5200,0
20250508,175200,104726320,5200,5200,5200,5200,0
20250508,175100,104726320,5200,5200,5200,5200,0
20250508,175000,104726320,5200,5200,5200,5200,0
20250508,174900,104726320,5200,5200,5200,5200,0
20250508,174800,104726320,5200,5200,5200,5200,0
20250508,174700,104726320,5200,5200,5200,5200,0
20250508,174600,104726320,5200,5200,5200,5200,0
20250508,174500,104726320,5200,5200,5200,5200,0
20250508,174400,104726320,5200,5200,5200,5200,0
20250508,174300,104726320,5200,5200,5200,5200,0
20250508,174200,104726320,5200,5200,5200,5200,0
20250508,174100,104726320,5200,5200,5200,5200,0
20250508,174000,104726320,5200,5200,5200,5200,0
20250508,173900,104726320,5200,5200,5200,5200,0
20250508,173800,104726320,5200,5200,5200,5200,0
20250508,173700,104726320,5200,5200,5200,5200,0
20250508,173600,104726320,5200,5200,5200,5200,0
20250508,173500,104726320,5200,5200,5200,5200,0
20250508,173400,104726320,5200,5200,5200,5200,0
20250508,173300,104726320,5200,5200,5200,5200,0
20250508,173200,104726320,5200,5200,5200,5200,0
20250508,173100,104726320,5200,5200,5200,5200,0
20250508,173000,104726320,5200,5200,5200,5200,1493
20250508,172900,104726320,5200,5200,5200,5200,0
20250508,172800,104726320,5200,5200,5200,5200,0
20250508,172700,104726320,5200,5200,5200,5200,0
20250508,172600,104726320,5200,5200,5200,5200,0
20250508,172500,104726320,5200,5200,5200,5200,0
20250508,172400,104726320,5200,5200,5200,5200,0
20250508,172300,104726320,5200,5200,5200,5200,0
20250508,172200,104726320,5200,5200,5200,5200,0
20250508,172100,104726320,5200,5200,5200,5200,0
20250508,172000,104726320,5200,5200,5200,5200,0
20250508,171900,104726320,5200,5200,5200,5200,0
20250508,171800,104726320,5200,5200,5200,5200,0
20250508,171700,104726320,5200,5200,5200,5200,0
20250508,171600,104726320,5200,5200,5200,5200,0
20250508,171500,104726320,5200,5200,5200,5200,0
20250508,171400,104726320,5200,5200,5200,5200,0
20250508,171300,104726320,5200,5200,5200,5200,0
20250508,171200,104726320,5200,5200,5200,5200,0
20250508,171100,104726320,5200,5200,5200,5200,0
20250508,171000,104726320,5200,5200,5200,5200,0
20250508,170900,104726320,5200,5200,5200,5200,0
20250508,170800,104726320,5200,5200,5200,5200,0
20250508,170700,104726320,5200,5200,5200,5200,0
20250508,170600,104726320,5200,5200,5200,5200,0
20250508,170500,104726320,5200,5200,5200,5200,0
20250508,170400,104726320,5200,5200,5200,5200,0
20250508,170300,104726320,5200,5200,5200,5200,0
20250508,170200,104726320,5200,5200,5200,5200,0
20250508,170100,104726320,5200,5200,5200,5200,0
20250508,170000,104726320,5200,5200,5200,5200,1493
20250508,165900,104726320,5200,5200,5200,5200,0
20250508,165800,104726320,5200,5200,5200,5200,0
20250508,165700,104726320,5200,5200,5200,5200,0
20250508,165600,104726320,5200,5200,5200,5200,0
20250508,165500,104726320,5200,5200,5200,5200,0
20250508,165400,104726320,5200,5200,5200,5200,0
20250508,165300,104726320,5200,5200,5200,5200,0
20250508,165200,104726320,5200,5200,5200,5200,0
20250508,165100,104726320,5200,5200,5200,5200,0
20250508,165000,104726320,5200,5200,5200,5200,0
20250508,164900,104726320,5200,5200,5200,5200,0
20250508,164800,104726320,5200,5200,5200,5200,0
20250508,164700,104726320,5200,5200,5200,5200,0
20250508,164600,104726320,5200,5200,5200,5200,0
20250508,164500,104726320,5200,5200,5200,5200,0
20250508,164400,104726320,5200,5200,5200,5200,0
20250508,164300,104726320,5200,5200,5200,5200,0
20250508,164200,104726320,5200,5200,5200,5200,0
20250508,164100,104726320,5200,5200,5200,5200,0
20250508,164000,104726320,5200,5200,5200,5200,0
20250508,163900,104726320,5200,5200,5200,5200,0
20250508,163800,104726320,5200,5200,5200,5200,0
20250508,163700,104726320,5200,5200,5200,5200,0
20250508,163600,104726320,5200,5200,5200,5200,0
20250508,163500,104726320,5200,5200,5200,5200,0
20250508,163400,104726320,5200,5200,5200,5200,0
20250508,163300,104726320,5200,5200,5200,5200,0
20250508,163200,104726320,5200,5200,5200,5200,0
20250508,163100,104726320,5200,5200,5200,5200,0
20250508,163000,104726320,5200,5200,5200,5200,1493
20250508,162900,104726320,5200,5200,5200,5200,0
20250508,162800,104726320,5200,5200,5200,5200,0
20250508,162700,104726320,5200,5200,5200,5200,0
20250508,162600,104726320,5200,5200,5200,5200,0
20250508,162500,104726320,5200,5200,5200,5200,0
20250508,162400,104726320,5200,5200,5200,5200,0
20250508,162300,104726320,5200,5200,5200,5200,0
20250508,162200,104726320,5200,5200,5200,5200,0
20250508,162100,104726320,5200,5200,5200,5200,0
20250508,162000,104726320,5200,5200,5200,5200,0
20250508,161900,104726320,5200,5200,5200,5200,0
20250508,161800,104726320,5200,5200,5200,5200,0
20250508,161700,104726320,5200,5200,5200,5200,0
20250508,161600,104726320,5200,5200,5200,5200,0
20250508,161500,104726320,5200,5200,5200,5200,0
20250508,161400,104726320,5200,5200,5200,5200,0
20250508,161300,104726320,5200,5200,5200,5200,0
20250508,161200,104726320,5200,5200,5200,5200,0
20250508,161100,104726320,5200,5200,5200,5200,0
20250508,161000,104726320,5200,5200,5200,5200,0
20250508,160900,104726320,5200,5200,5200,5200,0
20250508,160800,104726320,5200,5200,5200,5200,0
20250508,160700,104726320,5200,5200,5200,5200,0
20250508,160600,104726320,5200,5200,5200,5200,0
20250508,160500,104726320,5200,5200,5200,5200,0
20250508,160400,104726320,5200,5200,5200,5200,0
20250508,160300,104726320,5200,5200,5200,5200,0
20250508,160200,104726320,5200,5200,5200,5200,0
20250508,160100,104726320,5200,5200,5200,5200,0
20250508,160000,104726320,5200,5200,5200,5200,1493
20250508,155900,104726320,5200,5200,5200,5200,0
20250508,155800,104726320,5200,5200,5200,5200,0
20250508,155700,104726320,5200,5200,5200,5200,0
20250508,155600,104726320,5200,5200,5200,5200,0
20250508,155500,104726320,5200,5200,5200,5200,0
20250508,155400,104726320,5200,5200,5200,5200,0
20250508,155300,104726320,5200,5200,5200,5200,0
20250508,155200,104726320,5200,5200,5200,5200,0
20250508,155100,104726320,5200,5200,5200,5200,0
20250508,155000,104726320,5200,5200,5200,5200,0
20250508,154900,104726320,5200,5200,5200,5200,0
20250508,154800,104726320,5200,5200,5200,5200,0
20250508,154700,104726320,5200,5200,5200,5200,0
20250508,154600,104726320,5200,5200,5200,5200,0
20250508,154500,104726320,5200,5200,5200,5200,0
20250508,154400,104726320,5200,5200,5200,5200,0
20250508,154300,104726320,5200,5200,5200,5200,0
20250508,154200,104726320,5200,5200,5200,5200,0
20250508,154100,104726320,5200,5200,5200,5200,0
20250508,154000,104726320,5200,5200,5200,5200,0
20250508,153900,104726320,5200,5200,5200,5200,0
20250508,153800,104726320,5200,5200,5200,5200,0
20250508,153700,104726320,5200,5200,5200,5200,0
20250508,153600,104726320,5200,5200,5200,5200,0
20250508,153500,104726320,5200,5200,5200,5200,0
20250508,153400,104726320,5200,5200,5200,5200,0
20250508,153300,104726320,5200,5200,5200,5200,0
20250508,153200,104726320,5200,5200,5200,5200,0
20250508,153100,104726320,5200,5200,5200,5200,0
20250508,153000,104726320,5200,5200,5200,5200,2986
20250508,152900,96962720,5170,5170,5170,5170,0
20250508,152800,96962720,5170,5170,5170,5170,0
20250508,152700,96962720,5170,5170,5170,5170,0
20250508,152600,96962720,5170,5170,5170,5170,0
20250508,152500,96962720,5170,5170,5170,5170,0
20250508,152400,96962720,5170,5170,5170,5170,0
20250508,152300,96962720,5170,5170,5170,5170,0
20250508,152200,96962720,5170,5170,5170,5170,0
20250508,152100,96962720,5170,5170,5170,5170,0
20250508,152000,96962720,5170,5170,5170,5170,0
20250508,151900,96962720,5170,5170,5170,5170,1
20250508,151800,96957550,5170,5170,5170,5170,14
20250508,151700,96885170,5170,5170,5170,5170,26
20250508,151600,96750750,5170,5170,5170,5170,54
20250508,151500,96471570,5170,5170,5170,5170,48
20250508,151400,96223410,5170,5170,5170,5170,0
20250508,151300,96223410,5170,5180,5180,5170,44
20250508,151200,95995810,5170,5170,5170,5170,32
20250508,151100,95830370,5170,5170,5170,5170,30
20250508,151000,95675270,5170,5180,5180,5170,215
20250508,150900,94561720,5170,5170,5170,5170,1
20250508,150800,94556550,5180,5180,5180,5180,0
20250508,150700,94556550,5180,5180,5180,5180,0
20250508,150600,94556550,5180,5180,5180,5180,0
20250508,150500,94556550,5180,5180,5180,5180,0
20250508,150400,94556550,5180,5180,5180,5180,0
20250508,150300,94556550,5180,5180,5180,5180,0
20250508,150200,94556550,5180,5180,5180,5180,0
20250508,150100,94556550,5180,5180,5180,5180,46
20250508,150000,94318270,5180,5180,5180,5180,0
20250508,145900,94318270,5180,5180,5180,5180,0
20250508,145800,94318270,5180,5180,5180,5180,0
20250508,145700,94318270,5180,5180,5180,5180,0
20250508,145600,94318270,5180,5180,5180,5180,0
20250508,145500,94318270,5180,5180,5180,5180,32
20250508,145400,94152510,5180,5180,5180,5180,0
20250508,145300,94152510,5180,5180,5180,5180,0
20250508,145200,94152510,5180,5180,5180,5180,0
20250508,145100,94152510,5180,5180,5180,5180,0
20250508,145000,94152510,5180,5180,5180,5180,0
20250508,144900,94152510,5180,5180,5180,5180,300
20250508,144800,92598510,5180,5180,5180,5180,0
20250508,144700,92598510,5180,5180,5180,5180,0
20250508,144600,92598510,5180,5180,5180,5180,0
20250508,144500,92598510,5180,5180,5180,5180,0
20250508,144400,92598510,5180,5180,5180,5180,0
20250508,144300,92598510,5180,5180,5180,5180,0
20250508,144200,92598510,5180,5180,5180,5180,0
20250508,144100,92598510,5180,5180,5180,5180,0
20250508,144000,92598510,5180,5180,5180,5180,0
20250508,143900,92598510,5180,5180,5180,5180,0
20250508,143800,92598510,5180,5180,5180,5180,23
20250508,143700,92479370,5180,5180,5180,5180,0
20250508,143600,92479370,5180,5180,5180,5180,0
20250508,143500,92479370,5180,5180,5180,5180,0
20250508,143400,92479370,5180,5180,5180,5180,172
20250508,143300,91588410,5180,5180,5180,5180,0
20250508,143200,91588410,5180,5180,5180,5180,0
20250508,143100,91588410,5180,5180,5180,5180,0
20250508,143000,91588410,5180,5180,5180,5180,0
20250508,142900,91588410,5180,5180,5180,5180,0
20250508,142800,91588410,5180,5180,5180,5180,0
20250508,142700,91588410,5180,5170,5180,5170,1001
20250508,142600,86406240,5170,5170,5170,5170,0
20250508,142500,86406240,5170,5170,5170,5170,500
20250508,142400,83821240,5170,5170,5170,5170,0
20250508,142300,83821240,5170,5170,5170,5170,0
20250508,142200,83821240,5170,5170,5170,5170,0
20250508,142100,83821240,5170,5170,5170,5170,0
20250508,142000,83821240,5170,5170,5170,5170,0
20250508,141900,83821240,5170,5170,5170,5170,0
20250508,141800,83821240,5170,5170,5170,5170,0
20250508,141700,83821240,5170,5170,5170,5170,0
20250508,141600,83821240,5170,5170,5170,5170,0
20250508,141500,83821240,5170,5170,5170,5170,0
20250508,141400,83821240,5170,5170,5170,5170,0
20250508,141300,83821240,5170,5170,5170,5170,1
20250508,141200,83816070,5150,5150,5150,5150,0
20250508,141100,83816070,5150,5150,5150,5150,0
20250508,141000,83816070,5150,5160,5160,5150,650
20250508,140900,80467320,5170,5170,5170,5170,0
20250508,140800,80467320,5170,5170,5170,5170,0
20250508,140700,80467320,5170,5170,5170,5170,0
20250508,140600,80467320,5170,5170,5170,5170,0
20250508,140500,80467320,5170,5170,5170,5170,0
20250508,140400,80467320,5170,5170,5170,5170,0
20250508,140300,80467320,5170,5170,5170,5170,0
20250508,140200,80467320,5170,5170,5170,5170,0
20250508,140100,80467320,5170,5170,5170,5170,0
20250508,140000,80467320,5170,5170,5170,5170,1
20250508,135900,80462150,5160,5160,5160,5160,0
20250508,135800,80462150,5160,5160,5160,5160,0
20250508,135700,80462150,5160,5160,5160,5160,0
20250508,135600,80462150,5160,5160,5160,5160,0
20250508,135500,80462150,5160,5160,5160,5160,2
20250508,135400,80451830,5160,5160,5160,5160,0
20250508,135300,80451830,5160,5160,5160,5160,0
20250508,135200,80451830,5160,5160,5160,5160,0
20250508,135100,80451830,5160,5160,5160,5160,0
20250508,135000,80451830,5160,5160,5160,5160,0
20250508,134900,80451830,5160,5160,5160,5160,0
20250508,134800,80451830,5160,5160,5160,5160,0
20250508,134700,80451830,5160,5160,5160,5160,0
20250508,134600,80451830,5160,5160,5160,5160,0
20250508,134500,80451830,5160,5160,5160,5160,0
20250508,134400,80451830,5160,5160,5160,5160,0
20250508,134300,80451830,5160,5160,5160,5160,0
20250508,134200,80451830,5160,5160,5160,5160,0
20250508,134100,80451830,5160,5160,5160,5160,4
20250508,134000,80431190,5160,5160,5160,5160,0
20250508,133900,80431190,5160,5160,5160,5160,0
20250508,133800,80431190,5160,5160,5160,5160,0
20250508,133700,80431190,5160,5160,5160,5160,0
20250508,133600,80431190,5160,5160,5160,5160,200
20250508,133500,79399190,5160,5160,5160,5160,0
20250508,133400,79399190,5160,5160,5160,5160,0
20250508,133300,79399190,5160,5160,5160,5160,0
20250508,133200,79399190,5160,5160,5160,5160,0
20250508,133100,79399190,5160,5160,5160,5160,0
20250508,133000,79399190,5160,5160,5160,5160,0
20250508,132900,79399190,5160,5160,5160,5160,0
20250508,132800,79399190,5160,5160,5160,5160,0
20250508,132700,79399190,5160,5160,5160,5160,0
20250508,132600,79399190,5160,5160,5160,5160,152
20250508,132500,78614870,5160,5160,5160,5160,0
20250508,132400,78614870,5160,5160,5160,5160,0
20250508,132300,78614870,5160,5160,5160,5160,0
20250508,132200,78614870,5160,5160,5160,5160,0
20250508,132100,78614870,5160,5170,5170,5160,3
20250508,132000,78599370,5180,5180,5180,5180,0
20250508,131900,78599370,5180,5180,5180,5180,0
20250508,131800,78599370,5180,5180,5180,5180,0
20250508,131700,78599370,5180,5180,5180,5180,0
20250508,131600,78599370,5180,5180,5180,5180,0
20250508,131500,78599370,5180,5180,5180,5180,8
20250508,131400,78557930,5180,5180,5180,5180,0
20250508,131300,78557930,5180,5180,5180,5180,0
20250508,131200,78557930,5180,5180,5180,5180,0
20250508,131100,78557930,5180,5180,5180,5180,0
20250508,131000,78557930,5180,5180,5180,5180,0
20250508,130900,78557930,5180,5180,5180,5180,29
20250508,130800,78407710,5180,5180,5180,5180,0
20250508,130700,78407710,5180,5180,5180,5180,0
20250508,130600,78407710,5180,5180,5180,5180,0
20250508,130500,78407710,5180,5180,5180,5180,0
20250508,130400,78407710,5180,5180,5180,5180,0
20250508,130300,78407710,5180,5180,5180,5180,0
20250508,130200,78407710,5180,5180,5180,5180,0
20250508,130100,78407710,5180,5180,5180,5180,0
20250508,130000,78407710,5180,5180,5180,5180,1
20250508,125900,78402530,5180,5180,5180,5180,0
20250508,125800,78402530,5180,5180,5180,5180,0
20250508,125700,78402530,5180,5180,5180,5180,0
20250508,125600,78402530,5180,5180,5180,5180,0
20250508,125500,78402530,5180,5180,5180,5180,0
20250508,125400,78402530,5180,5180,5180,5180,0
20250508,125300,78402530,5180,5180,5180,5180,0
20250508,125200,78402530,5180,5180,5180,5180,0
20250508,125100,78402530,5180,5180,5180,5180,0
20250508,125000,78402530,5180,5180,5180,5180,0
20250508,124900,78402530,5180,5180,5180,5180,0
20250508,124800,78402530,5180,5180,5180,5180,0
20250508,124700,78402530,5180,5180,5180,5180,0
20250508,124600,78402530,5180,5180,5180,5180,0
20250508,124500,78402530,5180,5180,5180,5180,0
20250508,124400,78402530,5180,5180,5180,5180,0
20250508,124300,78402530,5180,5180,5180,5180,0
20250508,124200,78402530,5180,5180,5180,5180,0
20250508,124100,78402530,5180,5180,5180,5180,0
20250508,124000,78402530,5180,5180,5180,5180,0
20250508,123900,78402530,5180,5180,5180,5180,0
20250508,123800,78402530,5180,5180,5180,5180,0
20250508,123700,78402530,5180,5180,5180,5180,0
20250508,123600,78402530,5180,5180,5180,5180,0
20250508,123500,78402530,5180,5180,5180,5180,0
20250508,123400,78402530,5180,5180,5180,5180,0
20250508,123300,78402530,5180,5180,5180,5180,0
20250508,123200,78402530,5180,5180,5180,5180,0
20250508,123100,78402530,5180,5180,5180,5180,0
20250508,123000,78402530,5180,5180,5180,5180,0
20250508,122900,78402530,5180,5180,5180,5180,0
20250508,122800,78402530,5180,5180,5180,5180,0
20250508,122700,78402530,5180,5180,5180,5180,1
20250508,122600,78397350,5170,5170,5170,5170,0
20250508,122500,78397350,5170,5170,5170,5170,0
20250508,122400,78397350,5170,5170,5170,5170,0
20250508,122300,78397350,5170,5170,5170,5170,3
20250508,122200,78381840,5160,5160,5160,5160,0
20250508,122100,78381840,5160,5160,5160,5160,0
20250508,122000,78381840,5160,5160,5160,5160,0
20250508,121900,78381840,5160,5160,5160,5160,1
20250508,121800,78376680,5180,5180,5180,5180,0
20250508,121700,78376680,5180,5180,5180,5180,0
20250508,121600,78376680,5180,5180,5180,5180,0
20250508,121500,78376680,5180,5180,5180,5180,0
20250508,121400,78376680,5180,5180,5180,5180,0
20250508,121300,78376680,5180,5180,5180,5180,0
20250508,121200,78376680,5180,5180,5180,5180,0
20250508,121100,78376680,5180,5180,5180,5180,0
20250508,121000,78376680,5180,5180,5180,5180,0
20250508,120900,78376680,5180,5180,5180,5180,0
20250508,120800,78376680,5180,5180,5180,5180,0
20250508,120700,78376680,5180,5180,5180,5180,0
20250508,120600,78376680,5180,5180,5180,5180,0
20250508,120500,78376680,5180,5180,5180,5180,1
20250508,120400,78371500,5150,5150,5150,5150,0
20250508,120300,78371500,5150,5150,5150,5150,0
20250508,120200,78371500,5150,5150,5150,5150,0
20250508,120100,78371500,5150,5150,5150,5150,0
20250508,120000,78371500,5150,5150,5150,5150,0
20250508,115900,78371500,5150,5150,5150,5150,1
20250508,115800,78366350,5160,5160,5160,5160,0
20250508,115700,78366350,5160,5160,5160,5160,0
20250508,115600,78366350,5160,5160,5160,5160,0
20250508,115500,78366350,5160,5160,5160,5160,0
20250508,115400,78366350,5160,5160,5160,5160,0
20250508,115300,78366350,5160,5160,5160,5160,0
20250508,115200,78366350,5160,5160,5160,5160,0
20250508,115100,78366350,5160,5160,5160,5160,0
20250508,115000,78366350,5160,5160,5160,5160,0
20250508,114900,78366350,5160,5160,5160,5160,0
20250508,114800,78366350,5160,5160,5160,5160,0
20250508,114700,78366350,5160,5160,5160,5160,21
20250508,114600,78257990,5160,5160,5160,5160,0
20250508,114500,78257990,5160,5160,5160,5160,0
20250508,114400,78257990,5160,5160,5160,5160,0
20250508,114300,78257990,5160,5160,5160,5160,0
20250508,114200,78257990,5160,5160,5160,5160,324
20250508,114100,76586150,5160,5160,5160,5160,0
20250508,114000,76586150,5160,5160,5160,5160,0
20250508,113900,76586150,5160,5160,5160,5160,0
20250508,113800,76586150,5160,5160,5160,5160,0
20250508,113700,76586150,5160,5160,5160,5160,0
20250508,113600,76586150,5160,5160,5160,5160,10
20250508,113500,76534550,5160,5160,5160,5160,0
20250508,113400,76534550,5160,5160,5160,5160,0
20250508,113300,76534550,5160,5160,5160,5160,2
20250508,113200,76524230,5140,5200,5200,5140,158
20250508,113100,75710650,5160,5170,5170,5160,400
20250508,113000,73644090,5200,5210,5220,5190,1470
20250508,112900,65991990,5240,5240,5240,5240,0
20250508,112800,65991990,5240,5240,5240,5240,0
20250508,112700,65991990,5240,5240,5240,5240,0
20250508,112600,65991990,5240,5240,5240,5240,0
20250508,112500,65991990,5240,5240,5240,5240,9
20250508,112400,65944830,5210,5210,5210,5210,0
20250508,112300,65944830,5210,5210,5210,5210,19
20250508,112200,65845840,5240,5240,5240,5240,0
20250508,112100,65845840,5240,5240,5240,5240,0
20250508,112000,65845840,5240,5240,5240,5240,0
20250508,111900,65845840,5240,5240,5240,5240,0
20250508,111800,65845840,5240,5240,5240,5240,0
20250508,111700,65845840,5240,5240,5240,5240,0
20250508,111600,65845840,5240,5240,5240,5240,0
20250508,111500,65845840,5240,5240,5240,5240,0
20250508,111400,65845840,5240,5240,5240,5240,0
20250508,111300,65845840,5240,5240,5240,5240,0
20250508,111200,65845840,5240,5240,5240,5240,0
20250508,111100,65845840,5240,5240,5240,5240,248
20250508,111000,64546320,5240,5240,5240,5240,0
20250508,110900,64546320,5240,5240,5240,5240,0
20250508,110800,64546320,5240,5240,5240,5240,0
20250508,110700,64546320,5240,5240,5240,5240,0
20250508,110600,64546320,5240,5240,5240,5240,0
20250508,110500,64546320,5240,5240,5240,5240,0
20250508,110400,64546320,5240,5240,5240,5240,0
20250508,110300,64546320,5240,5240,5240,5240,0
20250508,110200,64546320,5240,5240,5240,5240,0
20250508,110100,64546320,5240,5240,5240,5240,0
20250508,110000,64546320,5240,5240,5240,5240,0
20250508,105900,64546320,5240,5240,5240,5240,0
20250508,105800,64546320,5240,5220,5240,5220,50
20250508,105700,64284340,5240,5240,5240,5240,0
20250508,105600,64284340,5240,5240,5240,5240,0
20250508,105500,64284340,5240,5240,5240,5240,1515
20250508,105400,56345740,5210,5210,5210,5210,0
20250508,105300,56345740,5210,5220,5240,5210,10
20250508,105200,56293470,5210,5210,5210,5210,0
20250508,105100,56293470,5210,5210,5210,5210,13
20250508,105000,56225740,5200,5200,5200,5200,1
20250508,104900,56220540,5200,5200,5200,5200,1
20250508,104800,56215340,5200,5230,5230,5200,122
20250508,104700,55577340,5200,5220,5220,5200,153
20250508,104600,54778740,5200,5200,5200,5200,2
20250508,104500,54768340,5200,5190,5200,5190,7
20250508,104400,54732000,5190,5190,5190,5190,1
20250508,104300,54726810,5180,5180,5180,5180,0
20250508,104200,54726810,5180,5180,5180,5180,0
20250508,104100,54726810,5180,5180,5180,5180,5
20250508,104000,54700910,5170,5170,5170,5170,0
20250508,103900,54700910,5170,5170,5180,5170,105
20250508,103800,54157060,5170,5170,5180,5170,386
20250508,103700,52157600,5170,5170,5170,5170,39
20250508,103600,51955970,5170,5160,5170,5160,181
20250508,103500,51020280,5160,5160,5160,5160,0
20250508,103400,51020280,5160,5160,5160,5160,90
20250508,103300,50555880,5160,5160,5160,5160,180
20250508,103200,49627080,5160,5160,5160,5160,120
20250508,103100,49007880,5150,5160,5160,5150,48
20250508,103000,48760380,5160,5160,5160,5150,207
20250508,102900,47692320,5150,5150,5150,5150,0
20250508,102800,47692320,5150,5150,5150,5150,0
20250508,102700,47692320,5150,5150,5150,5150,57
20250508,102600,47398770,5150,5150,5150,5150,0
20250508,102500,47398770,5150,5150,5150,5150,0
20250508,102400,47398770,5150,5150,5150,5150,0
20250508,102300,47398770,5150,5150,5150,5150,0
20250508,102200,47398770,5150,5150,5150,5150,0
20250508,102100,47398770,5150,5150,5150,5150,0
20250508,102000,47398770,5150,5150,5150,5150,0
20250508,101900,47398770,5150,5150,5150,5150,0
20250508,101800,47398770,5150,5150,5150,5150,0
20250508,101700,47398770,5150,5150,5150,5150,0
20250508,101600,47398770,5150,5150,5150,5150,0
20250508,101500,47398770,5150,5150,5150,5150,0
20250508,101400,47398770,5150,5150,5150,5150,1
20250508,101300,47393620,5160,5150,5160,5150,198
20250508,101200,46371950,5140,5140,5140,5140,0
20250508,101100,46371950,5140,5140,5140,5140,0
20250508,101000,46371950,5140,5140,5140,5140,3
20250508,100900,46356530,5140,5140,5140,5140,5
20250508,100800,46330830,5140,5140,5140,5140,7
20250508,100700,46294850,5140,5140,5140,5140,6
20250508,100600,46264010,5140,5140,5140,5130,106
20250508,100500,45720170,5140,5140,5140,5140,5
20250508,100400,45694470,5140,5140,5140,5140,5
20250508,100300,45668770,5140,5140,5140,5130,12
20250508,100200,45607140,5140,5140,5140,5140,6
20250508,100100,45576300,5140,5140,5140,5140,6
20250508,100000,45545460,5140,5140,5150,5140,103
20250508,095900,45015070,5140,5140,5140,5140,4
20250508,095800,44994510,5140,5140,5140,5140,44
20250508,095700,44768350,5140,5140,5140,5140,5
20250508,095600,44742650,5140,5140,5150,5130,360
20250508,095500,42894970,5160,5160,5160,5160,511
20250508,095400,40258210,5160,5160,5160,5160,1
20250508,095300,40253050,5150,5150,5150,5150,0
20250508,095200,40253050,5150,5150,5150,5150,0
20250508,095100,40253050,5150,5140,5150,5140,269
20250508,095000,38870380,5140,5140,5140,5140,0
20250508,094900,38870380,5140,5140,5140,5140,0
20250508,094800,38870380,5140,5140,5140,5140,5
20250508,094700,38844680,5180,5180,5180,5180,0
20250508,094600,38844680,5180,5180,5180,5180,0
20250508,094500,38844680,5180,5190,5190,5130,1034
20250508,094400,33513160,5190,5190,5190,5190,0
20250508,094300,33513160,5190,5190,5190,5170,643
20250508,094200,30179290,5190,5190,5190,5190,0
20250508,094100,30179290,5190,5190,5190,5190,0
20250508,094000,30179290,5190,5190,5190,5190,100
20250508,093900,29660290,5190,5190,5190,5190,0
20250508,093800,29660290,5190,5190,5190,5190,1
20250508,093700,29655100,5190,5190,5190,5190,0
20250508,093600,29655100,5190,5190,5190,5190,0
20250508,093500,29655100,5190,5200,5200,5190,126
20250508,093400,29000920,5210,5210,5210,5210,0
20250508,093300,29000920,5210,5210,5210,5210,0
20250508,093200,29000920,5210,5220,5240,5210,41
20250508,093100,28786730,5210,5210,5210,5210,0
20250508,093000,28786730,5210,5240,5240,5190,405
20250508,092900,26666920,5240,5240,5240,5240,104
20250508,092800,26121960,5240,5240,5240,5240,0
20250508,092700,26121960,5240,5280,5280,5240,903
20250508,092600,21388290,5290,5290,5290,5290,0
20250508,092500,21388290,5290,5290,5290,5290,0
20250508,092400,21388290,5290,5290,5290,5290,0
20250508,092300,21388290,5290,5270,5300,5270,37
20250508,092200,21192470,5300,5300,5300,5300,0
20250508,092100,21192470,5300,5270,5300,5270,23
20250508,092000,21070900,5250,5250,5250,5250,0
20250508,091900,21070900,5250,5250,5250,5250,0
20250508,091800,21070900,5250,5250,5250,5250,10
20250508,091700,21018400,5240,5240,5240,5240,0
20250508,091600,21018400,5240,5190,5260,5190,206
20250508,091500,19947070,5200,5180,5200,5180,2
20250508,091400,19936690,5200,5200,5200,5200,273
20250508,091300,18517090,5200,5200,5200,5200,269
20250508,091200,17118290,5200,5200,5200,5200,475
20250508,091100,14648290,5200,5210,5210,5200,32
20250508,091000,14481810,5200,5230,5230,5200,61
20250508,090900,14163070,5250,5260,5260,5250,1154
20250508,090800,8093130,5290,5290,5290,5290,0
20250508,090700,8093130,5290,5290,5300,5290,7
20250508,090600,8056050,5300,5290,5300,5270,313
20250508,090500,6406360,5300,5290,5350,5290,120
20250508,090400,5767100,5260,5350,5350,5260,221
20250508,090300,4602020,5300,5300,5300,5300,2
20250508,090200,4591420,5390,5390,5390,5390,0
20250508,090100,4591420,5390,5390,5390,5390,2
20250508,090000,4580640,5190,5450,5450,5180,843
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 200000 104726320 5200 5200 5200 5200 1493
3 20250508 195900 104726320 5200 5200 5200 5200 0
4 20250508 195800 104726320 5200 5200 5200 5200 0
5 20250508 195700 104726320 5200 5200 5200 5200 0
6 20250508 195600 104726320 5200 5200 5200 5200 0
7 20250508 195500 104726320 5200 5200 5200 5200 0
8 20250508 195400 104726320 5200 5200 5200 5200 0
9 20250508 195300 104726320 5200 5200 5200 5200 0
10 20250508 195200 104726320 5200 5200 5200 5200 0
11 20250508 195100 104726320 5200 5200 5200 5200 0
12 20250508 195000 104726320 5200 5200 5200 5200 0
13 20250508 194900 104726320 5200 5200 5200 5200 0
14 20250508 194800 104726320 5200 5200 5200 5200 0
15 20250508 194700 104726320 5200 5200 5200 5200 0
16 20250508 194600 104726320 5200 5200 5200 5200 0
17 20250508 194500 104726320 5200 5200 5200 5200 0
18 20250508 194400 104726320 5200 5200 5200 5200 0
19 20250508 194300 104726320 5200 5200 5200 5200 0
20 20250508 194200 104726320 5200 5200 5200 5200 0
21 20250508 194100 104726320 5200 5200 5200 5200 0
22 20250508 194000 104726320 5200 5200 5200 5200 0
23 20250508 193900 104726320 5200 5200 5200 5200 0
24 20250508 193800 104726320 5200 5200 5200 5200 0
25 20250508 193700 104726320 5200 5200 5200 5200 0
26 20250508 193600 104726320 5200 5200 5200 5200 0
27 20250508 193500 104726320 5200 5200 5200 5200 0
28 20250508 193400 104726320 5200 5200 5200 5200 0
29 20250508 193300 104726320 5200 5200 5200 5200 0
30 20250508 193200 104726320 5200 5200 5200 5200 0
31 20250508 193100 104726320 5200 5200 5200 5200 0
32 20250508 193000 104726320 5200 5200 5200 5200 1493
33 20250508 192900 104726320 5200 5200 5200 5200 0
34 20250508 192800 104726320 5200 5200 5200 5200 0
35 20250508 192700 104726320 5200 5200 5200 5200 0
36 20250508 192600 104726320 5200 5200 5200 5200 0
37 20250508 192500 104726320 5200 5200 5200 5200 0
38 20250508 192400 104726320 5200 5200 5200 5200 0
39 20250508 192300 104726320 5200 5200 5200 5200 0
40 20250508 192200 104726320 5200 5200 5200 5200 0
41 20250508 192100 104726320 5200 5200 5200 5200 0
42 20250508 192000 104726320 5200 5200 5200 5200 0
43 20250508 191900 104726320 5200 5200 5200 5200 0
44 20250508 191800 104726320 5200 5200 5200 5200 0
45 20250508 191700 104726320 5200 5200 5200 5200 0
46 20250508 191600 104726320 5200 5200 5200 5200 0
47 20250508 191500 104726320 5200 5200 5200 5200 0
48 20250508 191400 104726320 5200 5200 5200 5200 0
49 20250508 191300 104726320 5200 5200 5200 5200 0
50 20250508 191200 104726320 5200 5200 5200 5200 0
51 20250508 191100 104726320 5200 5200 5200 5200 0
52 20250508 191000 104726320 5200 5200 5200 5200 0
53 20250508 190900 104726320 5200 5200 5200 5200 0
54 20250508 190800 104726320 5200 5200 5200 5200 0
55 20250508 190700 104726320 5200 5200 5200 5200 0
56 20250508 190600 104726320 5200 5200 5200 5200 0
57 20250508 190500 104726320 5200 5200 5200 5200 0
58 20250508 190400 104726320 5200 5200 5200 5200 0
59 20250508 190300 104726320 5200 5200 5200 5200 0
60 20250508 190200 104726320 5200 5200 5200 5200 0
61 20250508 190100 104726320 5200 5200 5200 5200 0
62 20250508 190000 104726320 5200 5200 5200 5200 1493
63 20250508 185900 104726320 5200 5200 5200 5200 0
64 20250508 185800 104726320 5200 5200 5200 5200 0
65 20250508 185700 104726320 5200 5200 5200 5200 0
66 20250508 185600 104726320 5200 5200 5200 5200 0
67 20250508 185500 104726320 5200 5200 5200 5200 0
68 20250508 185400 104726320 5200 5200 5200 5200 0
69 20250508 185300 104726320 5200 5200 5200 5200 0
70 20250508 185200 104726320 5200 5200 5200 5200 0
71 20250508 185100 104726320 5200 5200 5200 5200 0
72 20250508 185000 104726320 5200 5200 5200 5200 0
73 20250508 184900 104726320 5200 5200 5200 5200 0
74 20250508 184800 104726320 5200 5200 5200 5200 0
75 20250508 184700 104726320 5200 5200 5200 5200 0
76 20250508 184600 104726320 5200 5200 5200 5200 0
77 20250508 184500 104726320 5200 5200 5200 5200 0
78 20250508 184400 104726320 5200 5200 5200 5200 0
79 20250508 184300 104726320 5200 5200 5200 5200 0
80 20250508 184200 104726320 5200 5200 5200 5200 0
81 20250508 184100 104726320 5200 5200 5200 5200 0
82 20250508 184000 104726320 5200 5200 5200 5200 0
83 20250508 183900 104726320 5200 5200 5200 5200 0
84 20250508 183800 104726320 5200 5200 5200 5200 0
85 20250508 183700 104726320 5200 5200 5200 5200 0
86 20250508 183600 104726320 5200 5200 5200 5200 0
87 20250508 183500 104726320 5200 5200 5200 5200 0
88 20250508 183400 104726320 5200 5200 5200 5200 0
89 20250508 183300 104726320 5200 5200 5200 5200 0
90 20250508 183200 104726320 5200 5200 5200 5200 0
91 20250508 183100 104726320 5200 5200 5200 5200 0
92 20250508 183000 104726320 5200 5200 5200 5200 1493
93 20250508 182900 104726320 5200 5200 5200 5200 0
94 20250508 182800 104726320 5200 5200 5200 5200 0
95 20250508 182700 104726320 5200 5200 5200 5200 0
96 20250508 182600 104726320 5200 5200 5200 5200 0
97 20250508 182500 104726320 5200 5200 5200 5200 0
98 20250508 182400 104726320 5200 5200 5200 5200 0
99 20250508 182300 104726320 5200 5200 5200 5200 0
100 20250508 182200 104726320 5200 5200 5200 5200 0
101 20250508 182100 104726320 5200 5200 5200 5200 0
102 20250508 182000 104726320 5200 5200 5200 5200 0
103 20250508 181900 104726320 5200 5200 5200 5200 0
104 20250508 181800 104726320 5200 5200 5200 5200 0
105 20250508 181700 104726320 5200 5200 5200 5200 0
106 20250508 181600 104726320 5200 5200 5200 5200 0
107 20250508 181500 104726320 5200 5200 5200 5200 0
108 20250508 181400 104726320 5200 5200 5200 5200 0
109 20250508 181300 104726320 5200 5200 5200 5200 0
110 20250508 181200 104726320 5200 5200 5200 5200 0
111 20250508 181100 104726320 5200 5200 5200 5200 0
112 20250508 181000 104726320 5200 5200 5200 5200 0
113 20250508 180900 104726320 5200 5200 5200 5200 0
114 20250508 180800 104726320 5200 5200 5200 5200 0
115 20250508 180700 104726320 5200 5200 5200 5200 0
116 20250508 180600 104726320 5200 5200 5200 5200 0
117 20250508 180500 104726320 5200 5200 5200 5200 0
118 20250508 180400 104726320 5200 5200 5200 5200 0
119 20250508 180300 104726320 5200 5200 5200 5200 0
120 20250508 180200 104726320 5200 5200 5200 5200 0
121 20250508 180100 104726320 5200 5200 5200 5200 0
122 20250508 180000 104726320 5200 5200 5200 5200 1493
123 20250508 175900 104726320 5200 5200 5200 5200 0
124 20250508 175800 104726320 5200 5200 5200 5200 0
125 20250508 175700 104726320 5200 5200 5200 5200 0
126 20250508 175600 104726320 5200 5200 5200 5200 0
127 20250508 175500 104726320 5200 5200 5200 5200 0
128 20250508 175400 104726320 5200 5200 5200 5200 0
129 20250508 175300 104726320 5200 5200 5200 5200 0
130 20250508 175200 104726320 5200 5200 5200 5200 0
131 20250508 175100 104726320 5200 5200 5200 5200 0
132 20250508 175000 104726320 5200 5200 5200 5200 0
133 20250508 174900 104726320 5200 5200 5200 5200 0
134 20250508 174800 104726320 5200 5200 5200 5200 0
135 20250508 174700 104726320 5200 5200 5200 5200 0
136 20250508 174600 104726320 5200 5200 5200 5200 0
137 20250508 174500 104726320 5200 5200 5200 5200 0
138 20250508 174400 104726320 5200 5200 5200 5200 0
139 20250508 174300 104726320 5200 5200 5200 5200 0
140 20250508 174200 104726320 5200 5200 5200 5200 0
141 20250508 174100 104726320 5200 5200 5200 5200 0
142 20250508 174000 104726320 5200 5200 5200 5200 0
143 20250508 173900 104726320 5200 5200 5200 5200 0
144 20250508 173800 104726320 5200 5200 5200 5200 0
145 20250508 173700 104726320 5200 5200 5200 5200 0
146 20250508 173600 104726320 5200 5200 5200 5200 0
147 20250508 173500 104726320 5200 5200 5200 5200 0
148 20250508 173400 104726320 5200 5200 5200 5200 0
149 20250508 173300 104726320 5200 5200 5200 5200 0
150 20250508 173200 104726320 5200 5200 5200 5200 0
151 20250508 173100 104726320 5200 5200 5200 5200 0
152 20250508 173000 104726320 5200 5200 5200 5200 1493
153 20250508 172900 104726320 5200 5200 5200 5200 0
154 20250508 172800 104726320 5200 5200 5200 5200 0
155 20250508 172700 104726320 5200 5200 5200 5200 0
156 20250508 172600 104726320 5200 5200 5200 5200 0
157 20250508 172500 104726320 5200 5200 5200 5200 0
158 20250508 172400 104726320 5200 5200 5200 5200 0
159 20250508 172300 104726320 5200 5200 5200 5200 0
160 20250508 172200 104726320 5200 5200 5200 5200 0
161 20250508 172100 104726320 5200 5200 5200 5200 0
162 20250508 172000 104726320 5200 5200 5200 5200 0
163 20250508 171900 104726320 5200 5200 5200 5200 0
164 20250508 171800 104726320 5200 5200 5200 5200 0
165 20250508 171700 104726320 5200 5200 5200 5200 0
166 20250508 171600 104726320 5200 5200 5200 5200 0
167 20250508 171500 104726320 5200 5200 5200 5200 0
168 20250508 171400 104726320 5200 5200 5200 5200 0
169 20250508 171300 104726320 5200 5200 5200 5200 0
170 20250508 171200 104726320 5200 5200 5200 5200 0
171 20250508 171100 104726320 5200 5200 5200 5200 0
172 20250508 171000 104726320 5200 5200 5200 5200 0
173 20250508 170900 104726320 5200 5200 5200 5200 0
174 20250508 170800 104726320 5200 5200 5200 5200 0
175 20250508 170700 104726320 5200 5200 5200 5200 0
176 20250508 170600 104726320 5200 5200 5200 5200 0
177 20250508 170500 104726320 5200 5200 5200 5200 0
178 20250508 170400 104726320 5200 5200 5200 5200 0
179 20250508 170300 104726320 5200 5200 5200 5200 0
180 20250508 170200 104726320 5200 5200 5200 5200 0
181 20250508 170100 104726320 5200 5200 5200 5200 0
182 20250508 170000 104726320 5200 5200 5200 5200 1493
183 20250508 165900 104726320 5200 5200 5200 5200 0
184 20250508 165800 104726320 5200 5200 5200 5200 0
185 20250508 165700 104726320 5200 5200 5200 5200 0
186 20250508 165600 104726320 5200 5200 5200 5200 0
187 20250508 165500 104726320 5200 5200 5200 5200 0
188 20250508 165400 104726320 5200 5200 5200 5200 0
189 20250508 165300 104726320 5200 5200 5200 5200 0
190 20250508 165200 104726320 5200 5200 5200 5200 0
191 20250508 165100 104726320 5200 5200 5200 5200 0
192 20250508 165000 104726320 5200 5200 5200 5200 0
193 20250508 164900 104726320 5200 5200 5200 5200 0
194 20250508 164800 104726320 5200 5200 5200 5200 0
195 20250508 164700 104726320 5200 5200 5200 5200 0
196 20250508 164600 104726320 5200 5200 5200 5200 0
197 20250508 164500 104726320 5200 5200 5200 5200 0
198 20250508 164400 104726320 5200 5200 5200 5200 0
199 20250508 164300 104726320 5200 5200 5200 5200 0
200 20250508 164200 104726320 5200 5200 5200 5200 0
201 20250508 164100 104726320 5200 5200 5200 5200 0
202 20250508 164000 104726320 5200 5200 5200 5200 0
203 20250508 163900 104726320 5200 5200 5200 5200 0
204 20250508 163800 104726320 5200 5200 5200 5200 0
205 20250508 163700 104726320 5200 5200 5200 5200 0
206 20250508 163600 104726320 5200 5200 5200 5200 0
207 20250508 163500 104726320 5200 5200 5200 5200 0
208 20250508 163400 104726320 5200 5200 5200 5200 0
209 20250508 163300 104726320 5200 5200 5200 5200 0
210 20250508 163200 104726320 5200 5200 5200 5200 0
211 20250508 163100 104726320 5200 5200 5200 5200 0
212 20250508 163000 104726320 5200 5200 5200 5200 1493
213 20250508 162900 104726320 5200 5200 5200 5200 0
214 20250508 162800 104726320 5200 5200 5200 5200 0
215 20250508 162700 104726320 5200 5200 5200 5200 0
216 20250508 162600 104726320 5200 5200 5200 5200 0
217 20250508 162500 104726320 5200 5200 5200 5200 0
218 20250508 162400 104726320 5200 5200 5200 5200 0
219 20250508 162300 104726320 5200 5200 5200 5200 0
220 20250508 162200 104726320 5200 5200 5200 5200 0
221 20250508 162100 104726320 5200 5200 5200 5200 0
222 20250508 162000 104726320 5200 5200 5200 5200 0
223 20250508 161900 104726320 5200 5200 5200 5200 0
224 20250508 161800 104726320 5200 5200 5200 5200 0
225 20250508 161700 104726320 5200 5200 5200 5200 0
226 20250508 161600 104726320 5200 5200 5200 5200 0
227 20250508 161500 104726320 5200 5200 5200 5200 0
228 20250508 161400 104726320 5200 5200 5200 5200 0
229 20250508 161300 104726320 5200 5200 5200 5200 0
230 20250508 161200 104726320 5200 5200 5200 5200 0
231 20250508 161100 104726320 5200 5200 5200 5200 0
232 20250508 161000 104726320 5200 5200 5200 5200 0
233 20250508 160900 104726320 5200 5200 5200 5200 0
234 20250508 160800 104726320 5200 5200 5200 5200 0
235 20250508 160700 104726320 5200 5200 5200 5200 0
236 20250508 160600 104726320 5200 5200 5200 5200 0
237 20250508 160500 104726320 5200 5200 5200 5200 0
238 20250508 160400 104726320 5200 5200 5200 5200 0
239 20250508 160300 104726320 5200 5200 5200 5200 0
240 20250508 160200 104726320 5200 5200 5200 5200 0
241 20250508 160100 104726320 5200 5200 5200 5200 0
242 20250508 160000 104726320 5200 5200 5200 5200 1493
243 20250508 155900 104726320 5200 5200 5200 5200 0
244 20250508 155800 104726320 5200 5200 5200 5200 0
245 20250508 155700 104726320 5200 5200 5200 5200 0
246 20250508 155600 104726320 5200 5200 5200 5200 0
247 20250508 155500 104726320 5200 5200 5200 5200 0
248 20250508 155400 104726320 5200 5200 5200 5200 0
249 20250508 155300 104726320 5200 5200 5200 5200 0
250 20250508 155200 104726320 5200 5200 5200 5200 0
251 20250508 155100 104726320 5200 5200 5200 5200 0
252 20250508 155000 104726320 5200 5200 5200 5200 0
253 20250508 154900 104726320 5200 5200 5200 5200 0
254 20250508 154800 104726320 5200 5200 5200 5200 0
255 20250508 154700 104726320 5200 5200 5200 5200 0
256 20250508 154600 104726320 5200 5200 5200 5200 0
257 20250508 154500 104726320 5200 5200 5200 5200 0
258 20250508 154400 104726320 5200 5200 5200 5200 0
259 20250508 154300 104726320 5200 5200 5200 5200 0
260 20250508 154200 104726320 5200 5200 5200 5200 0
261 20250508 154100 104726320 5200 5200 5200 5200 0
262 20250508 154000 104726320 5200 5200 5200 5200 0
263 20250508 153900 104726320 5200 5200 5200 5200 0
264 20250508 153800 104726320 5200 5200 5200 5200 0
265 20250508 153700 104726320 5200 5200 5200 5200 0
266 20250508 153600 104726320 5200 5200 5200 5200 0
267 20250508 153500 104726320 5200 5200 5200 5200 0
268 20250508 153400 104726320 5200 5200 5200 5200 0
269 20250508 153300 104726320 5200 5200 5200 5200 0
270 20250508 153200 104726320 5200 5200 5200 5200 0
271 20250508 153100 104726320 5200 5200 5200 5200 0
272 20250508 153000 104726320 5200 5200 5200 5200 2986
273 20250508 152900 96962720 5170 5170 5170 5170 0
274 20250508 152800 96962720 5170 5170 5170 5170 0
275 20250508 152700 96962720 5170 5170 5170 5170 0
276 20250508 152600 96962720 5170 5170 5170 5170 0
277 20250508 152500 96962720 5170 5170 5170 5170 0
278 20250508 152400 96962720 5170 5170 5170 5170 0
279 20250508 152300 96962720 5170 5170 5170 5170 0
280 20250508 152200 96962720 5170 5170 5170 5170 0
281 20250508 152100 96962720 5170 5170 5170 5170 0
282 20250508 152000 96962720 5170 5170 5170 5170 0
283 20250508 151900 96962720 5170 5170 5170 5170 1
284 20250508 151800 96957550 5170 5170 5170 5170 14
285 20250508 151700 96885170 5170 5170 5170 5170 26
286 20250508 151600 96750750 5170 5170 5170 5170 54
287 20250508 151500 96471570 5170 5170 5170 5170 48
288 20250508 151400 96223410 5170 5170 5170 5170 0
289 20250508 151300 96223410 5170 5180 5180 5170 44
290 20250508 151200 95995810 5170 5170 5170 5170 32
291 20250508 151100 95830370 5170 5170 5170 5170 30
292 20250508 151000 95675270 5170 5180 5180 5170 215
293 20250508 150900 94561720 5170 5170 5170 5170 1
294 20250508 150800 94556550 5180 5180 5180 5180 0
295 20250508 150700 94556550 5180 5180 5180 5180 0
296 20250508 150600 94556550 5180 5180 5180 5180 0
297 20250508 150500 94556550 5180 5180 5180 5180 0
298 20250508 150400 94556550 5180 5180 5180 5180 0
299 20250508 150300 94556550 5180 5180 5180 5180 0
300 20250508 150200 94556550 5180 5180 5180 5180 0
301 20250508 150100 94556550 5180 5180 5180 5180 46
302 20250508 150000 94318270 5180 5180 5180 5180 0
303 20250508 145900 94318270 5180 5180 5180 5180 0
304 20250508 145800 94318270 5180 5180 5180 5180 0
305 20250508 145700 94318270 5180 5180 5180 5180 0
306 20250508 145600 94318270 5180 5180 5180 5180 0
307 20250508 145500 94318270 5180 5180 5180 5180 32
308 20250508 145400 94152510 5180 5180 5180 5180 0
309 20250508 145300 94152510 5180 5180 5180 5180 0
310 20250508 145200 94152510 5180 5180 5180 5180 0
311 20250508 145100 94152510 5180 5180 5180 5180 0
312 20250508 145000 94152510 5180 5180 5180 5180 0
313 20250508 144900 94152510 5180 5180 5180 5180 300
314 20250508 144800 92598510 5180 5180 5180 5180 0
315 20250508 144700 92598510 5180 5180 5180 5180 0
316 20250508 144600 92598510 5180 5180 5180 5180 0
317 20250508 144500 92598510 5180 5180 5180 5180 0
318 20250508 144400 92598510 5180 5180 5180 5180 0
319 20250508 144300 92598510 5180 5180 5180 5180 0
320 20250508 144200 92598510 5180 5180 5180 5180 0
321 20250508 144100 92598510 5180 5180 5180 5180 0
322 20250508 144000 92598510 5180 5180 5180 5180 0
323 20250508 143900 92598510 5180 5180 5180 5180 0
324 20250508 143800 92598510 5180 5180 5180 5180 23
325 20250508 143700 92479370 5180 5180 5180 5180 0
326 20250508 143600 92479370 5180 5180 5180 5180 0
327 20250508 143500 92479370 5180 5180 5180 5180 0
328 20250508 143400 92479370 5180 5180 5180 5180 172
329 20250508 143300 91588410 5180 5180 5180 5180 0
330 20250508 143200 91588410 5180 5180 5180 5180 0
331 20250508 143100 91588410 5180 5180 5180 5180 0
332 20250508 143000 91588410 5180 5180 5180 5180 0
333 20250508 142900 91588410 5180 5180 5180 5180 0
334 20250508 142800 91588410 5180 5180 5180 5180 0
335 20250508 142700 91588410 5180 5170 5180 5170 1001
336 20250508 142600 86406240 5170 5170 5170 5170 0
337 20250508 142500 86406240 5170 5170 5170 5170 500
338 20250508 142400 83821240 5170 5170 5170 5170 0
339 20250508 142300 83821240 5170 5170 5170 5170 0
340 20250508 142200 83821240 5170 5170 5170 5170 0
341 20250508 142100 83821240 5170 5170 5170 5170 0
342 20250508 142000 83821240 5170 5170 5170 5170 0
343 20250508 141900 83821240 5170 5170 5170 5170 0
344 20250508 141800 83821240 5170 5170 5170 5170 0
345 20250508 141700 83821240 5170 5170 5170 5170 0
346 20250508 141600 83821240 5170 5170 5170 5170 0
347 20250508 141500 83821240 5170 5170 5170 5170 0
348 20250508 141400 83821240 5170 5170 5170 5170 0
349 20250508 141300 83821240 5170 5170 5170 5170 1
350 20250508 141200 83816070 5150 5150 5150 5150 0
351 20250508 141100 83816070 5150 5150 5150 5150 0
352 20250508 141000 83816070 5150 5160 5160 5150 650
353 20250508 140900 80467320 5170 5170 5170 5170 0
354 20250508 140800 80467320 5170 5170 5170 5170 0
355 20250508 140700 80467320 5170 5170 5170 5170 0
356 20250508 140600 80467320 5170 5170 5170 5170 0
357 20250508 140500 80467320 5170 5170 5170 5170 0
358 20250508 140400 80467320 5170 5170 5170 5170 0
359 20250508 140300 80467320 5170 5170 5170 5170 0
360 20250508 140200 80467320 5170 5170 5170 5170 0
361 20250508 140100 80467320 5170 5170 5170 5170 0
362 20250508 140000 80467320 5170 5170 5170 5170 1
363 20250508 135900 80462150 5160 5160 5160 5160 0
364 20250508 135800 80462150 5160 5160 5160 5160 0
365 20250508 135700 80462150 5160 5160 5160 5160 0
366 20250508 135600 80462150 5160 5160 5160 5160 0
367 20250508 135500 80462150 5160 5160 5160 5160 2
368 20250508 135400 80451830 5160 5160 5160 5160 0
369 20250508 135300 80451830 5160 5160 5160 5160 0
370 20250508 135200 80451830 5160 5160 5160 5160 0
371 20250508 135100 80451830 5160 5160 5160 5160 0
372 20250508 135000 80451830 5160 5160 5160 5160 0
373 20250508 134900 80451830 5160 5160 5160 5160 0
374 20250508 134800 80451830 5160 5160 5160 5160 0
375 20250508 134700 80451830 5160 5160 5160 5160 0
376 20250508 134600 80451830 5160 5160 5160 5160 0
377 20250508 134500 80451830 5160 5160 5160 5160 0
378 20250508 134400 80451830 5160 5160 5160 5160 0
379 20250508 134300 80451830 5160 5160 5160 5160 0
380 20250508 134200 80451830 5160 5160 5160 5160 0
381 20250508 134100 80451830 5160 5160 5160 5160 4
382 20250508 134000 80431190 5160 5160 5160 5160 0
383 20250508 133900 80431190 5160 5160 5160 5160 0
384 20250508 133800 80431190 5160 5160 5160 5160 0
385 20250508 133700 80431190 5160 5160 5160 5160 0
386 20250508 133600 80431190 5160 5160 5160 5160 200
387 20250508 133500 79399190 5160 5160 5160 5160 0
388 20250508 133400 79399190 5160 5160 5160 5160 0
389 20250508 133300 79399190 5160 5160 5160 5160 0
390 20250508 133200 79399190 5160 5160 5160 5160 0
391 20250508 133100 79399190 5160 5160 5160 5160 0
392 20250508 133000 79399190 5160 5160 5160 5160 0
393 20250508 132900 79399190 5160 5160 5160 5160 0
394 20250508 132800 79399190 5160 5160 5160 5160 0
395 20250508 132700 79399190 5160 5160 5160 5160 0
396 20250508 132600 79399190 5160 5160 5160 5160 152
397 20250508 132500 78614870 5160 5160 5160 5160 0
398 20250508 132400 78614870 5160 5160 5160 5160 0
399 20250508 132300 78614870 5160 5160 5160 5160 0
400 20250508 132200 78614870 5160 5160 5160 5160 0
401 20250508 132100 78614870 5160 5170 5170 5160 3
402 20250508 132000 78599370 5180 5180 5180 5180 0
403 20250508 131900 78599370 5180 5180 5180 5180 0
404 20250508 131800 78599370 5180 5180 5180 5180 0
405 20250508 131700 78599370 5180 5180 5180 5180 0
406 20250508 131600 78599370 5180 5180 5180 5180 0
407 20250508 131500 78599370 5180 5180 5180 5180 8
408 20250508 131400 78557930 5180 5180 5180 5180 0
409 20250508 131300 78557930 5180 5180 5180 5180 0
410 20250508 131200 78557930 5180 5180 5180 5180 0
411 20250508 131100 78557930 5180 5180 5180 5180 0
412 20250508 131000 78557930 5180 5180 5180 5180 0
413 20250508 130900 78557930 5180 5180 5180 5180 29
414 20250508 130800 78407710 5180 5180 5180 5180 0
415 20250508 130700 78407710 5180 5180 5180 5180 0
416 20250508 130600 78407710 5180 5180 5180 5180 0
417 20250508 130500 78407710 5180 5180 5180 5180 0
418 20250508 130400 78407710 5180 5180 5180 5180 0
419 20250508 130300 78407710 5180 5180 5180 5180 0
420 20250508 130200 78407710 5180 5180 5180 5180 0
421 20250508 130100 78407710 5180 5180 5180 5180 0
422 20250508 130000 78407710 5180 5180 5180 5180 1
423 20250508 125900 78402530 5180 5180 5180 5180 0
424 20250508 125800 78402530 5180 5180 5180 5180 0
425 20250508 125700 78402530 5180 5180 5180 5180 0
426 20250508 125600 78402530 5180 5180 5180 5180 0
427 20250508 125500 78402530 5180 5180 5180 5180 0
428 20250508 125400 78402530 5180 5180 5180 5180 0
429 20250508 125300 78402530 5180 5180 5180 5180 0
430 20250508 125200 78402530 5180 5180 5180 5180 0
431 20250508 125100 78402530 5180 5180 5180 5180 0
432 20250508 125000 78402530 5180 5180 5180 5180 0
433 20250508 124900 78402530 5180 5180 5180 5180 0
434 20250508 124800 78402530 5180 5180 5180 5180 0
435 20250508 124700 78402530 5180 5180 5180 5180 0
436 20250508 124600 78402530 5180 5180 5180 5180 0
437 20250508 124500 78402530 5180 5180 5180 5180 0
438 20250508 124400 78402530 5180 5180 5180 5180 0
439 20250508 124300 78402530 5180 5180 5180 5180 0
440 20250508 124200 78402530 5180 5180 5180 5180 0
441 20250508 124100 78402530 5180 5180 5180 5180 0
442 20250508 124000 78402530 5180 5180 5180 5180 0
443 20250508 123900 78402530 5180 5180 5180 5180 0
444 20250508 123800 78402530 5180 5180 5180 5180 0
445 20250508 123700 78402530 5180 5180 5180 5180 0
446 20250508 123600 78402530 5180 5180 5180 5180 0
447 20250508 123500 78402530 5180 5180 5180 5180 0
448 20250508 123400 78402530 5180 5180 5180 5180 0
449 20250508 123300 78402530 5180 5180 5180 5180 0
450 20250508 123200 78402530 5180 5180 5180 5180 0
451 20250508 123100 78402530 5180 5180 5180 5180 0
452 20250508 123000 78402530 5180 5180 5180 5180 0
453 20250508 122900 78402530 5180 5180 5180 5180 0
454 20250508 122800 78402530 5180 5180 5180 5180 0
455 20250508 122700 78402530 5180 5180 5180 5180 1
456 20250508 122600 78397350 5170 5170 5170 5170 0
457 20250508 122500 78397350 5170 5170 5170 5170 0
458 20250508 122400 78397350 5170 5170 5170 5170 0
459 20250508 122300 78397350 5170 5170 5170 5170 3
460 20250508 122200 78381840 5160 5160 5160 5160 0
461 20250508 122100 78381840 5160 5160 5160 5160 0
462 20250508 122000 78381840 5160 5160 5160 5160 0
463 20250508 121900 78381840 5160 5160 5160 5160 1
464 20250508 121800 78376680 5180 5180 5180 5180 0
465 20250508 121700 78376680 5180 5180 5180 5180 0
466 20250508 121600 78376680 5180 5180 5180 5180 0
467 20250508 121500 78376680 5180 5180 5180 5180 0
468 20250508 121400 78376680 5180 5180 5180 5180 0
469 20250508 121300 78376680 5180 5180 5180 5180 0
470 20250508 121200 78376680 5180 5180 5180 5180 0
471 20250508 121100 78376680 5180 5180 5180 5180 0
472 20250508 121000 78376680 5180 5180 5180 5180 0
473 20250508 120900 78376680 5180 5180 5180 5180 0
474 20250508 120800 78376680 5180 5180 5180 5180 0
475 20250508 120700 78376680 5180 5180 5180 5180 0
476 20250508 120600 78376680 5180 5180 5180 5180 0
477 20250508 120500 78376680 5180 5180 5180 5180 1
478 20250508 120400 78371500 5150 5150 5150 5150 0
479 20250508 120300 78371500 5150 5150 5150 5150 0
480 20250508 120200 78371500 5150 5150 5150 5150 0
481 20250508 120100 78371500 5150 5150 5150 5150 0
482 20250508 120000 78371500 5150 5150 5150 5150 0
483 20250508 115900 78371500 5150 5150 5150 5150 1
484 20250508 115800 78366350 5160 5160 5160 5160 0
485 20250508 115700 78366350 5160 5160 5160 5160 0
486 20250508 115600 78366350 5160 5160 5160 5160 0
487 20250508 115500 78366350 5160 5160 5160 5160 0
488 20250508 115400 78366350 5160 5160 5160 5160 0
489 20250508 115300 78366350 5160 5160 5160 5160 0
490 20250508 115200 78366350 5160 5160 5160 5160 0
491 20250508 115100 78366350 5160 5160 5160 5160 0
492 20250508 115000 78366350 5160 5160 5160 5160 0
493 20250508 114900 78366350 5160 5160 5160 5160 0
494 20250508 114800 78366350 5160 5160 5160 5160 0
495 20250508 114700 78366350 5160 5160 5160 5160 21
496 20250508 114600 78257990 5160 5160 5160 5160 0
497 20250508 114500 78257990 5160 5160 5160 5160 0
498 20250508 114400 78257990 5160 5160 5160 5160 0
499 20250508 114300 78257990 5160 5160 5160 5160 0
500 20250508 114200 78257990 5160 5160 5160 5160 324
501 20250508 114100 76586150 5160 5160 5160 5160 0
502 20250508 114000 76586150 5160 5160 5160 5160 0
503 20250508 113900 76586150 5160 5160 5160 5160 0
504 20250508 113800 76586150 5160 5160 5160 5160 0
505 20250508 113700 76586150 5160 5160 5160 5160 0
506 20250508 113600 76586150 5160 5160 5160 5160 10
507 20250508 113500 76534550 5160 5160 5160 5160 0
508 20250508 113400 76534550 5160 5160 5160 5160 0
509 20250508 113300 76534550 5160 5160 5160 5160 2
510 20250508 113200 76524230 5140 5200 5200 5140 158
511 20250508 113100 75710650 5160 5170 5170 5160 400
512 20250508 113000 73644090 5200 5210 5220 5190 1470
513 20250508 112900 65991990 5240 5240 5240 5240 0
514 20250508 112800 65991990 5240 5240 5240 5240 0
515 20250508 112700 65991990 5240 5240 5240 5240 0
516 20250508 112600 65991990 5240 5240 5240 5240 0
517 20250508 112500 65991990 5240 5240 5240 5240 9
518 20250508 112400 65944830 5210 5210 5210 5210 0
519 20250508 112300 65944830 5210 5210 5210 5210 19
520 20250508 112200 65845840 5240 5240 5240 5240 0
521 20250508 112100 65845840 5240 5240 5240 5240 0
522 20250508 112000 65845840 5240 5240 5240 5240 0
523 20250508 111900 65845840 5240 5240 5240 5240 0
524 20250508 111800 65845840 5240 5240 5240 5240 0
525 20250508 111700 65845840 5240 5240 5240 5240 0
526 20250508 111600 65845840 5240 5240 5240 5240 0
527 20250508 111500 65845840 5240 5240 5240 5240 0
528 20250508 111400 65845840 5240 5240 5240 5240 0
529 20250508 111300 65845840 5240 5240 5240 5240 0
530 20250508 111200 65845840 5240 5240 5240 5240 0
531 20250508 111100 65845840 5240 5240 5240 5240 248
532 20250508 111000 64546320 5240 5240 5240 5240 0
533 20250508 110900 64546320 5240 5240 5240 5240 0
534 20250508 110800 64546320 5240 5240 5240 5240 0
535 20250508 110700 64546320 5240 5240 5240 5240 0
536 20250508 110600 64546320 5240 5240 5240 5240 0
537 20250508 110500 64546320 5240 5240 5240 5240 0
538 20250508 110400 64546320 5240 5240 5240 5240 0
539 20250508 110300 64546320 5240 5240 5240 5240 0
540 20250508 110200 64546320 5240 5240 5240 5240 0
541 20250508 110100 64546320 5240 5240 5240 5240 0
542 20250508 110000 64546320 5240 5240 5240 5240 0
543 20250508 105900 64546320 5240 5240 5240 5240 0
544 20250508 105800 64546320 5240 5220 5240 5220 50
545 20250508 105700 64284340 5240 5240 5240 5240 0
546 20250508 105600 64284340 5240 5240 5240 5240 0
547 20250508 105500 64284340 5240 5240 5240 5240 1515
548 20250508 105400 56345740 5210 5210 5210 5210 0
549 20250508 105300 56345740 5210 5220 5240 5210 10
550 20250508 105200 56293470 5210 5210 5210 5210 0
551 20250508 105100 56293470 5210 5210 5210 5210 13
552 20250508 105000 56225740 5200 5200 5200 5200 1
553 20250508 104900 56220540 5200 5200 5200 5200 1
554 20250508 104800 56215340 5200 5230 5230 5200 122
555 20250508 104700 55577340 5200 5220 5220 5200 153
556 20250508 104600 54778740 5200 5200 5200 5200 2
557 20250508 104500 54768340 5200 5190 5200 5190 7
558 20250508 104400 54732000 5190 5190 5190 5190 1
559 20250508 104300 54726810 5180 5180 5180 5180 0
560 20250508 104200 54726810 5180 5180 5180 5180 0
561 20250508 104100 54726810 5180 5180 5180 5180 5
562 20250508 104000 54700910 5170 5170 5170 5170 0
563 20250508 103900 54700910 5170 5170 5180 5170 105
564 20250508 103800 54157060 5170 5170 5180 5170 386
565 20250508 103700 52157600 5170 5170 5170 5170 39
566 20250508 103600 51955970 5170 5160 5170 5160 181
567 20250508 103500 51020280 5160 5160 5160 5160 0
568 20250508 103400 51020280 5160 5160 5160 5160 90
569 20250508 103300 50555880 5160 5160 5160 5160 180
570 20250508 103200 49627080 5160 5160 5160 5160 120
571 20250508 103100 49007880 5150 5160 5160 5150 48
572 20250508 103000 48760380 5160 5160 5160 5150 207
573 20250508 102900 47692320 5150 5150 5150 5150 0
574 20250508 102800 47692320 5150 5150 5150 5150 0
575 20250508 102700 47692320 5150 5150 5150 5150 57
576 20250508 102600 47398770 5150 5150 5150 5150 0
577 20250508 102500 47398770 5150 5150 5150 5150 0
578 20250508 102400 47398770 5150 5150 5150 5150 0
579 20250508 102300 47398770 5150 5150 5150 5150 0
580 20250508 102200 47398770 5150 5150 5150 5150 0
581 20250508 102100 47398770 5150 5150 5150 5150 0
582 20250508 102000 47398770 5150 5150 5150 5150 0
583 20250508 101900 47398770 5150 5150 5150 5150 0
584 20250508 101800 47398770 5150 5150 5150 5150 0
585 20250508 101700 47398770 5150 5150 5150 5150 0
586 20250508 101600 47398770 5150 5150 5150 5150 0
587 20250508 101500 47398770 5150 5150 5150 5150 0
588 20250508 101400 47398770 5150 5150 5150 5150 1
589 20250508 101300 47393620 5160 5150 5160 5150 198
590 20250508 101200 46371950 5140 5140 5140 5140 0
591 20250508 101100 46371950 5140 5140 5140 5140 0
592 20250508 101000 46371950 5140 5140 5140 5140 3
593 20250508 100900 46356530 5140 5140 5140 5140 5
594 20250508 100800 46330830 5140 5140 5140 5140 7
595 20250508 100700 46294850 5140 5140 5140 5140 6
596 20250508 100600 46264010 5140 5140 5140 5130 106
597 20250508 100500 45720170 5140 5140 5140 5140 5
598 20250508 100400 45694470 5140 5140 5140 5140 5
599 20250508 100300 45668770 5140 5140 5140 5130 12
600 20250508 100200 45607140 5140 5140 5140 5140 6
601 20250508 100100 45576300 5140 5140 5140 5140 6
602 20250508 100000 45545460 5140 5140 5150 5140 103
603 20250508 095900 45015070 5140 5140 5140 5140 4
604 20250508 095800 44994510 5140 5140 5140 5140 44
605 20250508 095700 44768350 5140 5140 5140 5140 5
606 20250508 095600 44742650 5140 5140 5150 5130 360
607 20250508 095500 42894970 5160 5160 5160 5160 511
608 20250508 095400 40258210 5160 5160 5160 5160 1
609 20250508 095300 40253050 5150 5150 5150 5150 0
610 20250508 095200 40253050 5150 5150 5150 5150 0
611 20250508 095100 40253050 5150 5140 5150 5140 269
612 20250508 095000 38870380 5140 5140 5140 5140 0
613 20250508 094900 38870380 5140 5140 5140 5140 0
614 20250508 094800 38870380 5140 5140 5140 5140 5
615 20250508 094700 38844680 5180 5180 5180 5180 0
616 20250508 094600 38844680 5180 5180 5180 5180 0
617 20250508 094500 38844680 5180 5190 5190 5130 1034
618 20250508 094400 33513160 5190 5190 5190 5190 0
619 20250508 094300 33513160 5190 5190 5190 5170 643
620 20250508 094200 30179290 5190 5190 5190 5190 0
621 20250508 094100 30179290 5190 5190 5190 5190 0
622 20250508 094000 30179290 5190 5190 5190 5190 100
623 20250508 093900 29660290 5190 5190 5190 5190 0
624 20250508 093800 29660290 5190 5190 5190 5190 1
625 20250508 093700 29655100 5190 5190 5190 5190 0
626 20250508 093600 29655100 5190 5190 5190 5190 0
627 20250508 093500 29655100 5190 5200 5200 5190 126
628 20250508 093400 29000920 5210 5210 5210 5210 0
629 20250508 093300 29000920 5210 5210 5210 5210 0
630 20250508 093200 29000920 5210 5220 5240 5210 41
631 20250508 093100 28786730 5210 5210 5210 5210 0
632 20250508 093000 28786730 5210 5240 5240 5190 405
633 20250508 092900 26666920 5240 5240 5240 5240 104
634 20250508 092800 26121960 5240 5240 5240 5240 0
635 20250508 092700 26121960 5240 5280 5280 5240 903
636 20250508 092600 21388290 5290 5290 5290 5290 0
637 20250508 092500 21388290 5290 5290 5290 5290 0
638 20250508 092400 21388290 5290 5290 5290 5290 0
639 20250508 092300 21388290 5290 5270 5300 5270 37
640 20250508 092200 21192470 5300 5300 5300 5300 0
641 20250508 092100 21192470 5300 5270 5300 5270 23
642 20250508 092000 21070900 5250 5250 5250 5250 0
643 20250508 091900 21070900 5250 5250 5250 5250 0
644 20250508 091800 21070900 5250 5250 5250 5250 10
645 20250508 091700 21018400 5240 5240 5240 5240 0
646 20250508 091600 21018400 5240 5190 5260 5190 206
647 20250508 091500 19947070 5200 5180 5200 5180 2
648 20250508 091400 19936690 5200 5200 5200 5200 273
649 20250508 091300 18517090 5200 5200 5200 5200 269
650 20250508 091200 17118290 5200 5200 5200 5200 475
651 20250508 091100 14648290 5200 5210 5210 5200 32
652 20250508 091000 14481810 5200 5230 5230 5200 61
653 20250508 090900 14163070 5250 5260 5260 5250 1154
654 20250508 090800 8093130 5290 5290 5290 5290 0
655 20250508 090700 8093130 5290 5290 5300 5290 7
656 20250508 090600 8056050 5300 5290 5300 5270 313
657 20250508 090500 6406360 5300 5290 5350 5290 120
658 20250508 090400 5767100 5260 5350 5350 5260 221
659 20250508 090300 4602020 5300 5300 5300 5300 2
660 20250508 090200 4591420 5390 5390 5390 5390 0
661 20250508 090100 4591420 5390 5390 5390 5390 2
662 20250508 090000 4580640 5190 5450 5450 5180 843