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

671
138080/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,671 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,200900,286855395,9510,9510,9510,9510,131
20250508,200800,286855395,9510,9510,9510,9510,0
20250508,200700,286855395,9510,9510,9510,9510,0
20250508,200600,286855395,9510,9510,9510,9510,0
20250508,200500,286855395,9510,9510,9510,9510,0
20250508,200400,286855395,9510,9510,9510,9510,0
20250508,200300,286855395,9510,9510,9510,9510,0
20250508,200200,286855395,9510,9510,9510,9510,0
20250508,200100,286855395,9510,9510,9510,9510,0
20250508,200000,286855395,9510,9510,9510,9510,0
20250508,195900,286855395,9510,9510,9510,9510,0
20250508,195800,286855395,9510,9510,9510,9510,0
20250508,195700,286855395,9510,9510,9510,9510,0
20250508,195600,286855395,9510,9510,9510,9510,0
20250508,195500,286855395,9510,9510,9510,9510,0
20250508,195400,286855395,9510,9510,9510,9510,0
20250508,195300,286855395,9510,9510,9510,9510,0
20250508,195200,286855395,9510,9510,9510,9510,0
20250508,195100,286855395,9510,9510,9510,9510,0
20250508,195000,286855395,9510,9510,9510,9510,0
20250508,194900,286855395,9510,9510,9510,9510,0
20250508,194800,286855395,9510,9510,9510,9510,0
20250508,194700,286855395,9510,9510,9510,9510,0
20250508,194600,286855395,9510,9510,9510,9510,0
20250508,194500,286855395,9510,9510,9510,9510,0
20250508,194400,286855395,9510,9510,9510,9510,0
20250508,194300,286855395,9510,9510,9510,9510,0
20250508,194200,286855395,9510,9510,9510,9510,0
20250508,194100,286855395,9510,9510,9510,9510,0
20250508,194000,286855395,9510,9510,9510,9510,0
20250508,193900,286855395,9510,9510,9510,9510,131
20250508,193800,286855395,9510,9510,9510,9510,0
20250508,193700,286855395,9510,9510,9510,9510,0
20250508,193600,286855395,9510,9510,9510,9510,0
20250508,193500,286855395,9510,9510,9510,9510,0
20250508,193400,286855395,9510,9510,9510,9510,0
20250508,193300,286855395,9510,9510,9510,9510,0
20250508,193200,286855395,9510,9510,9510,9510,0
20250508,193100,286855395,9510,9510,9510,9510,0
20250508,193000,286855395,9510,9510,9510,9510,0
20250508,192900,286855395,9510,9510,9510,9510,0
20250508,192800,286855395,9510,9510,9510,9510,0
20250508,192700,286855395,9510,9510,9510,9510,0
20250508,192600,286855395,9510,9510,9510,9510,0
20250508,192500,286855395,9510,9510,9510,9510,0
20250508,192400,286855395,9510,9510,9510,9510,0
20250508,192300,286855395,9510,9510,9510,9510,0
20250508,192200,286855395,9510,9510,9510,9510,0
20250508,192100,286855395,9510,9510,9510,9510,0
20250508,192000,286855395,9510,9510,9510,9510,0
20250508,191900,286855395,9510,9510,9510,9510,0
20250508,191800,286855395,9510,9510,9510,9510,0
20250508,191700,286855395,9510,9510,9510,9510,0
20250508,191600,286855395,9510,9510,9510,9510,0
20250508,191500,286855395,9510,9510,9510,9510,0
20250508,191400,286855395,9510,9510,9510,9510,0
20250508,191300,286855395,9510,9510,9510,9510,0
20250508,191200,286855395,9510,9510,9510,9510,0
20250508,191100,286855395,9510,9510,9510,9510,0
20250508,191000,286855395,9510,9510,9510,9510,0
20250508,190900,286855395,9510,9510,9510,9510,131
20250508,190800,286855395,9510,9510,9510,9510,0
20250508,190700,286855395,9510,9510,9510,9510,0
20250508,190600,286855395,9510,9510,9510,9510,0
20250508,190500,286855395,9510,9510,9510,9510,0
20250508,190400,286855395,9510,9510,9510,9510,0
20250508,190300,286855395,9510,9510,9510,9510,0
20250508,190200,286855395,9510,9510,9510,9510,0
20250508,190100,286855395,9510,9510,9510,9510,0
20250508,190000,286855395,9510,9510,9510,9510,0
20250508,185900,286855395,9510,9510,9510,9510,0
20250508,185800,286855395,9510,9510,9510,9510,0
20250508,185700,286855395,9510,9510,9510,9510,0
20250508,185600,286855395,9510,9510,9510,9510,0
20250508,185500,286855395,9510,9510,9510,9510,0
20250508,185400,286855395,9510,9510,9510,9510,0
20250508,185300,286855395,9510,9510,9510,9510,0
20250508,185200,286855395,9510,9510,9510,9510,0
20250508,185100,286855395,9510,9510,9510,9510,0
20250508,185000,286855395,9510,9510,9510,9510,0
20250508,184900,286855395,9510,9510,9510,9510,0
20250508,184800,286855395,9510,9510,9510,9510,0
20250508,184700,286855395,9510,9510,9510,9510,0
20250508,184600,286855395,9510,9510,9510,9510,0
20250508,184500,286855395,9510,9510,9510,9510,0
20250508,184400,286855395,9510,9510,9510,9510,0
20250508,184300,286855395,9510,9510,9510,9510,0
20250508,184200,286855395,9510,9510,9510,9510,0
20250508,184100,286855395,9510,9510,9510,9510,0
20250508,184000,286855395,9510,9510,9510,9510,0
20250508,183900,286855395,9510,9510,9510,9510,131
20250508,183800,286855395,9510,9510,9510,9510,0
20250508,183700,286855395,9510,9510,9510,9510,0
20250508,183600,286855395,9510,9510,9510,9510,0
20250508,183500,286855395,9510,9510,9510,9510,0
20250508,183400,286855395,9510,9510,9510,9510,0
20250508,183300,286855395,9510,9510,9510,9510,0
20250508,183200,286855395,9510,9510,9510,9510,0
20250508,183100,286855395,9510,9510,9510,9510,0
20250508,183000,286855395,9510,9510,9510,9510,0
20250508,182900,286855395,9510,9510,9510,9510,0
20250508,182800,286855395,9510,9510,9510,9510,0
20250508,182700,286855395,9510,9510,9510,9510,0
20250508,182600,286855395,9510,9510,9510,9510,0
20250508,182500,286855395,9510,9510,9510,9510,0
20250508,182400,286855395,9510,9510,9510,9510,0
20250508,182300,286855395,9510,9510,9510,9510,0
20250508,182200,286855395,9510,9510,9510,9510,0
20250508,182100,286855395,9510,9510,9510,9510,0
20250508,182000,286855395,9510,9510,9510,9510,0
20250508,181900,286855395,9510,9510,9510,9510,0
20250508,181800,286855395,9510,9510,9510,9510,0
20250508,181700,286855395,9510,9510,9510,9510,0
20250508,181600,286855395,9510,9510,9510,9510,0
20250508,181500,286855395,9510,9510,9510,9510,0
20250508,181400,286855395,9510,9510,9510,9510,0
20250508,181300,286855395,9510,9510,9510,9510,0
20250508,181200,286855395,9510,9510,9510,9510,0
20250508,181100,286855395,9510,9510,9510,9510,0
20250508,181000,286855395,9510,9510,9510,9510,0
20250508,180900,286855395,9510,9510,9510,9510,131
20250508,180800,286855395,9510,9510,9510,9510,0
20250508,180700,286855395,9510,9510,9510,9510,0
20250508,180600,286855395,9510,9510,9510,9510,0
20250508,180500,286855395,9510,9510,9510,9510,0
20250508,180400,286855395,9510,9510,9510,9510,0
20250508,180300,286855395,9510,9510,9510,9510,0
20250508,180200,286855395,9510,9510,9510,9510,0
20250508,180100,286855395,9510,9510,9510,9510,0
20250508,180000,286855395,9510,9510,9510,9510,0
20250508,175900,286855395,9510,9510,9510,9510,0
20250508,175800,286855395,9510,9510,9510,9510,0
20250508,175700,286855395,9510,9510,9510,9510,0
20250508,175600,286855395,9510,9510,9510,9510,0
20250508,175500,286855395,9510,9510,9510,9510,0
20250508,175400,286855395,9510,9510,9510,9510,0
20250508,175300,286855395,9510,9510,9510,9510,0
20250508,175200,286855395,9510,9510,9510,9510,0
20250508,175100,286855395,9510,9510,9510,9510,0
20250508,175000,286855395,9510,9510,9510,9510,0
20250508,174900,286855395,9510,9510,9510,9510,0
20250508,174800,286855395,9510,9510,9510,9510,0
20250508,174700,286855395,9510,9510,9510,9510,0
20250508,174600,286855395,9510,9510,9510,9510,0
20250508,174500,286855395,9510,9510,9510,9510,0
20250508,174400,286855395,9510,9510,9510,9510,0
20250508,174300,286855395,9510,9510,9510,9510,0
20250508,174200,286855395,9510,9510,9510,9510,0
20250508,174100,286855395,9510,9510,9510,9510,0
20250508,174000,286855395,9510,9510,9510,9510,0
20250508,173900,286855395,9510,9510,9510,9510,131
20250508,173800,286855395,9510,9510,9510,9510,0
20250508,173700,286855395,9510,9510,9510,9510,0
20250508,173600,286855395,9510,9510,9510,9510,0
20250508,173500,286855395,9510,9510,9510,9510,0
20250508,173400,286855395,9510,9510,9510,9510,0
20250508,173300,286855395,9510,9510,9510,9510,0
20250508,173200,286855395,9510,9510,9510,9510,0
20250508,173100,286855395,9510,9510,9510,9510,0
20250508,173000,286855395,9510,9510,9510,9510,0
20250508,172900,286855395,9510,9510,9510,9510,0
20250508,172800,286855395,9510,9510,9510,9510,0
20250508,172700,286855395,9510,9510,9510,9510,0
20250508,172600,286855395,9510,9510,9510,9510,0
20250508,172500,286855395,9510,9510,9510,9510,0
20250508,172400,286855395,9510,9510,9510,9510,0
20250508,172300,286855395,9510,9510,9510,9510,0
20250508,172200,286855395,9510,9510,9510,9510,0
20250508,172100,286855395,9510,9510,9510,9510,0
20250508,172000,286855395,9510,9510,9510,9510,0
20250508,171900,286855395,9510,9510,9510,9510,0
20250508,171800,286855395,9510,9510,9510,9510,0
20250508,171700,286855395,9510,9510,9510,9510,0
20250508,171600,286855395,9510,9510,9510,9510,0
20250508,171500,286855395,9510,9510,9510,9510,0
20250508,171400,286855395,9510,9510,9510,9510,0
20250508,171300,286855395,9510,9510,9510,9510,0
20250508,171200,286855395,9510,9510,9510,9510,0
20250508,171100,286855395,9510,9510,9510,9510,0
20250508,171000,286855395,9510,9510,9510,9510,0
20250508,170900,286855395,9510,9510,9510,9510,131
20250508,170800,286855395,9510,9510,9510,9510,0
20250508,170700,286855395,9510,9510,9510,9510,0
20250508,170600,286855395,9510,9510,9510,9510,0
20250508,170500,286855395,9510,9510,9510,9510,0
20250508,170400,286855395,9510,9510,9510,9510,0
20250508,170300,286855395,9510,9510,9510,9510,0
20250508,170200,286855395,9510,9510,9510,9510,0
20250508,170100,286855395,9510,9510,9510,9510,0
20250508,170000,286855395,9510,9510,9510,9510,0
20250508,165900,286855395,9510,9510,9510,9510,0
20250508,165800,286855395,9510,9510,9510,9510,0
20250508,165700,286855395,9510,9510,9510,9510,0
20250508,165600,286855395,9510,9510,9510,9510,0
20250508,165500,286855395,9510,9510,9510,9510,0
20250508,165400,286855395,9510,9510,9510,9510,0
20250508,165300,286855395,9510,9510,9510,9510,0
20250508,165200,286855395,9510,9510,9510,9510,0
20250508,165100,286855395,9510,9510,9510,9510,0
20250508,165000,286855395,9510,9510,9510,9510,0
20250508,164900,286855395,9510,9510,9510,9510,0
20250508,164800,286855395,9510,9510,9510,9510,0
20250508,164700,286855395,9510,9510,9510,9510,0
20250508,164600,286855395,9510,9510,9510,9510,0
20250508,164500,286855395,9510,9510,9510,9510,0
20250508,164400,286855395,9510,9510,9510,9510,0
20250508,164300,286855395,9510,9510,9510,9510,0
20250508,164200,286855395,9510,9510,9510,9510,0
20250508,164100,286855395,9510,9510,9510,9510,0
20250508,164000,286855395,9510,9510,9510,9510,0
20250508,163900,286855395,9510,9510,9510,9510,131
20250508,163800,286855395,9510,9510,9510,9510,0
20250508,163700,286855395,9510,9510,9510,9510,0
20250508,163600,286855395,9510,9510,9510,9510,0
20250508,163500,286855395,9510,9510,9510,9510,0
20250508,163400,286855395,9510,9510,9510,9510,0
20250508,163300,286855395,9510,9510,9510,9510,0
20250508,163200,286855395,9510,9510,9510,9510,0
20250508,163100,286855395,9510,9510,9510,9510,0
20250508,163000,286855395,9510,9510,9510,9510,0
20250508,162900,286855395,9510,9510,9510,9510,0
20250508,162800,286855395,9510,9510,9510,9510,0
20250508,162700,286855395,9510,9510,9510,9510,0
20250508,162600,286855395,9510,9510,9510,9510,0
20250508,162500,286855395,9510,9510,9510,9510,0
20250508,162400,286855395,9510,9510,9510,9510,0
20250508,162300,286855395,9510,9510,9510,9510,0
20250508,162200,286855395,9510,9510,9510,9510,0
20250508,162100,286855395,9510,9510,9510,9510,0
20250508,162000,286855395,9510,9510,9510,9510,0
20250508,161900,286855395,9510,9510,9510,9510,0
20250508,161800,286855395,9510,9510,9510,9510,0
20250508,161700,286855395,9510,9510,9510,9510,0
20250508,161600,286855395,9510,9510,9510,9510,0
20250508,161500,286855395,9510,9510,9510,9510,0
20250508,161400,286855395,9510,9510,9510,9510,0
20250508,161300,286855395,9510,9510,9510,9510,0
20250508,161200,286855395,9510,9510,9510,9510,0
20250508,161100,286855395,9510,9510,9510,9510,0
20250508,161000,286855395,9510,9510,9510,9510,0
20250508,160900,286855395,9510,9510,9510,9510,131
20250508,160800,286855395,9510,9510,9510,9510,0
20250508,160700,286855395,9510,9510,9510,9510,0
20250508,160600,286855395,9510,9510,9510,9510,0
20250508,160500,286855395,9510,9510,9510,9510,0
20250508,160400,286855395,9510,9510,9510,9510,0
20250508,160300,286855395,9510,9510,9510,9510,0
20250508,160200,286855395,9510,9510,9510,9510,0
20250508,160100,286855395,9510,9510,9510,9510,0
20250508,160000,286855395,9510,9510,9510,9510,0
20250508,155900,286855395,9510,9510,9510,9510,0
20250508,155800,286855395,9510,9510,9510,9510,0
20250508,155700,286855395,9510,9510,9510,9510,0
20250508,155600,286855395,9510,9510,9510,9510,0
20250508,155500,286855395,9510,9510,9510,9510,0
20250508,155400,286855395,9510,9510,9510,9510,0
20250508,155300,286855395,9510,9510,9510,9510,0
20250508,155200,286855395,9510,9510,9510,9510,0
20250508,155100,286855395,9510,9510,9510,9510,0
20250508,155000,286855395,9510,9510,9510,9510,0
20250508,154900,286855395,9510,9510,9510,9510,0
20250508,154800,286855395,9510,9510,9510,9510,0
20250508,154700,286855395,9510,9510,9510,9510,0
20250508,154600,286855395,9510,9510,9510,9510,0
20250508,154500,286855395,9510,9510,9510,9510,0
20250508,154400,286855395,9510,9510,9510,9510,0
20250508,154300,286855395,9510,9510,9510,9510,0
20250508,154200,286855395,9510,9510,9510,9510,0
20250508,154100,286855395,9510,9510,9510,9510,0
20250508,154000,286855395,9510,9510,9510,9510,0
20250508,153900,286855395,9510,9510,9510,9510,131
20250508,153800,286855395,9510,9510,9510,9510,0
20250508,153700,286855395,9510,9510,9510,9510,0
20250508,153600,286855395,9510,9510,9510,9510,0
20250508,153500,286855395,9510,9510,9510,9510,0
20250508,153400,286855395,9510,9510,9510,9510,0
20250508,153300,286855395,9510,9510,9510,9510,0
20250508,153200,286855395,9510,9510,9510,9510,0
20250508,153100,286855395,9510,9510,9510,9510,0
20250508,153000,286855395,9510,9510,9510,9510,131
20250508,152900,285609585,9480,9480,9480,9480,0
20250508,152800,285609585,9480,9480,9480,9480,0
20250508,152700,285609585,9480,9480,9480,9480,0
20250508,152600,285609585,9480,9480,9480,9480,0
20250508,152500,285609585,9480,9480,9480,9480,0
20250508,152400,285609585,9480,9480,9480,9480,0
20250508,152300,285609585,9480,9480,9480,9480,0
20250508,152200,285609585,9480,9480,9480,9480,0
20250508,152100,285609585,9480,9480,9480,9480,0
20250508,152000,285609585,9480,9480,9480,9480,0
20250508,151900,285609585,9480,9480,9480,9480,1
20250508,151800,285600105,9440,9480,9480,9440,3
20250508,151700,285571745,9470,9470,9470,9470,0
20250508,151600,285571745,9470,9480,9490,9470,764
20250508,151500,278333765,9470,9470,9470,9470,11
20250508,151400,278229595,9480,9480,9480,9480,4
20250508,151300,278191675,9470,9480,9480,9470,4
20250508,151200,278153765,9470,9470,9470,9470,2
20250508,151100,278134825,9470,9470,9470,9470,1
20250508,151000,278125355,9480,9480,9480,9480,2
20250508,150900,278106395,9480,9480,9480,9470,61
20250508,150800,277528665,9480,9470,9480,9470,16
20250508,150700,277376995,9470,9470,9470,9470,1
20250508,150600,277367525,9470,9475,9475,9470,31
20250508,150500,277073950,9470,9470,9470,9470,2
20250508,150400,277055010,9470,9470,9470,9470,0
20250508,150300,277055010,9470,9480,9480,9470,2
20250508,150200,277036060,9470,9470,9470,9470,1
20250508,150100,277026590,9470,9480,9480,9470,7
20250508,150000,276960250,9480,9470,9480,9470,22
20250508,145900,276751700,9470,9470,9470,9470,1
20250508,145800,276742230,9510,9510,9510,9510,0
20250508,145700,276742230,9510,9510,9510,9510,0
20250508,145600,276742230,9510,9510,9510,9510,1
20250508,145500,276732720,9510,9500,9510,9500,5
20250508,145400,276685180,9510,9470,9510,9440,399
20250508,145300,272903790,9470,9470,9470,9470,1
20250508,145200,272894320,9470,9470,9470,9470,2
20250508,145100,272875380,9470,9470,9470,9470,1
20250508,145000,272865910,9470,9470,9470,9470,0
20250508,144900,272865910,9470,9470,9470,9470,3
20250508,144800,272837500,9470,9470,9470,9470,1
20250508,144700,272828030,9470,9470,9470,9470,0
20250508,144600,272828030,9470,9470,9470,9470,2
20250508,144500,272809090,9470,9480,9480,9470,21
20250508,144400,272610020,9480,9480,9480,9480,10
20250508,144300,272515220,9480,9470,9480,9470,182
20250508,144200,270789920,9470,9470,9470,9470,1
20250508,144100,270780450,9470,9470,9470,9470,1
20250508,144000,270770980,9470,9470,9470,9470,0
20250508,143900,270770980,9470,9470,9470,9470,2
20250508,143800,270752040,9470,9480,9480,9470,321
20250508,143700,267712110,9470,9470,9470,9470,16
20250508,143600,267560590,9430,9470,9470,9430,508
20250508,143500,262762250,9470,9470,9470,9470,1
20250508,143400,262752780,9470,9470,9470,9470,2
20250508,143300,262733840,9480,9480,9480,9480,0
20250508,143200,262733840,9480,9470,9480,9470,38
20250508,143100,262373610,9470,9470,9470,9470,1
20250508,143000,262364140,9470,9470,9470,9470,0
20250508,142900,262364140,9470,9470,9470,9470,1
20250508,142800,262354670,9470,9470,9470,9470,1
20250508,142700,262345200,9480,9480,9480,9480,11
20250508,142600,262240920,9470,9470,9470,9470,2
20250508,142500,262221980,9470,9470,9470,9470,1
20250508,142400,262212510,9490,9480,9490,9480,90
20250508,142300,261358710,9480,9480,9480,9480,50
20250508,142200,260884710,9470,9470,9470,9470,1
20250508,142100,260875240,9470,9470,9470,9470,2
20250508,142000,260856300,9470,9470,9470,9470,0
20250508,141900,260856300,9470,9470,9470,9470,2
20250508,141800,260837360,9470,9470,9470,9470,1
20250508,141700,260827890,9470,9470,9470,9450,193
20250508,141600,259002300,9470,9470,9470,9470,1
20250508,141500,258992830,9470,9470,9470,9450,343
20250508,141400,255746320,9480,9480,9480,9480,0
20250508,141300,255746320,9480,9480,9480,9480,0
20250508,141200,255746320,9480,9490,9510,9470,2476
20250508,141100,232216490,9500,9500,9500,9500,0
20250508,141000,232216490,9500,9480,9500,9480,830
20250508,140900,224331590,9490,9490,9490,9490,16
20250508,140800,224179750,9450,9450,9450,9450,0
20250508,140700,224179750,9450,9470,9470,9450,296
20250508,140600,221378270,9510,9500,9510,9500,11
20250508,140500,221273670,9500,9500,9500,9500,20
20250508,140400,221083670,9500,9500,9500,9500,19
20250508,140300,220903170,9500,9480,9500,9480,491
20250508,140200,216239260,9470,9470,9470,9470,1
20250508,140100,216229790,9470,9470,9470,9470,2
20250508,140000,216210850,9470,9470,9470,9470,21
20250508,135900,216011980,9470,9470,9470,9450,210
20250508,135800,214023560,9470,9470,9470,9470,45
20250508,135700,213597410,9480,9470,9480,9470,44
20250508,135600,213180590,9490,9490,9490,9490,1
20250508,135500,213171100,9500,9500,9500,9500,6
20250508,135400,213114100,9510,9510,9510,9510,0
20250508,135300,213114100,9510,9510,9510,9510,383
20250508,135200,209471770,9510,9500,9510,9500,626
20250508,135100,203522690,9490,9500,9500,9490,26
20250508,135000,203275700,9490,9500,9500,9490,11
20250508,134900,203171210,9490,9490,9500,9490,62
20250508,134800,202582520,9490,9470,9500,9470,987
20250508,134700,193219550,9480,9480,9480,9470,4
20250508,134600,193181650,9490,9490,9490,9490,156
20250508,134500,191701210,9480,9490,9490,9480,45
20250508,134400,191274200,9480,9490,9490,9480,201
20250508,134300,189366720,9480,9480,9480,9480,2
20250508,134200,189347760,9490,9490,9490,9490,2
20250508,134100,189328780,9490,9500,9500,9490,12
20250508,134000,189214800,9500,9470,9500,9470,719
20250508,133900,182384880,9430,9430,9430,9430,1
20250508,133800,182375450,9490,9450,9490,9450,2516
20250508,133700,158595420,9500,9500,9510,9500,771
20250508,133600,151270340,9490,9460,9490,9460,1040
20250508,133500,141411690,9450,9470,9470,9450,8
20250508,133400,141335970,9480,9470,9480,9470,64
20250508,133300,140729300,9450,9470,9470,9450,94
20250508,133200,139839140,9480,9480,9480,9480,5
20250508,133100,139791740,9470,9470,9480,9470,137
20250508,133000,138493070,9470,9440,9470,9440,352
20250508,132900,135166160,9450,9440,9450,9440,54
20250508,132800,134655880,9440,9420,9440,9420,322
20250508,132700,131617410,9410,9410,9410,9400,11
20250508,132600,131513910,9400,9400,9400,9400,3
20250508,132500,131485710,9410,9410,9410,9410,0
20250508,132400,131485710,9410,9410,9410,9410,0
20250508,132300,131485710,9410,9410,9410,9410,56
20250508,132200,130958750,9410,9410,9410,9410,0
20250508,132100,130958750,9410,9410,9410,9410,89
20250508,132000,130121260,9400,9400,9400,9400,1
20250508,131900,130111860,9400,9400,9400,9400,0
20250508,131800,130111860,9400,9400,9400,9400,1
20250508,131700,130102460,9400,9400,9400,9400,1
20250508,131600,130093060,9400,9400,9400,9400,12
20250508,131500,129980260,9400,9400,9400,9400,46
20250508,131400,129547860,9390,9390,9390,9390,11
20250508,131300,129444570,9410,9400,9410,9400,17
20250508,131200,129284680,9410,9410,9410,9410,0
20250508,131100,129284680,9410,9400,9410,9400,12
20250508,131000,129171770,9410,9410,9410,9410,0
20250508,130900,129171770,9410,9410,9410,9410,15
20250508,130800,129030620,9430,9430,9430,9430,1
20250508,130700,129021190,9440,9440,9440,9440,2
20250508,130600,129002310,9440,9420,9440,9420,860
20250508,130500,120884430,9430,9430,9430,9430,3
20250508,130400,120856140,9430,9420,9430,9420,7
20250508,130300,120790170,9430,9430,9430,9430,4
20250508,130200,120752450,9430,9410,9430,9410,552
20250508,130100,115550530,9400,9400,9400,9400,11
20250508,130000,115447130,9400,9400,9400,9400,0
20250508,125900,115447130,9400,9400,9400,9400,0
20250508,125800,115447130,9400,9360,9400,9360,504
20250508,125700,110715740,9370,9380,9380,9370,44
20250508,125600,110303030,9370,9370,9370,9370,162
20250508,125500,108785090,9370,9370,9370,9370,9
20250508,125400,108700760,9360,9360,9360,9360,0
20250508,125300,108700760,9360,9360,9360,9360,0
20250508,125200,108700760,9360,9360,9360,9360,0
20250508,125100,108700760,9360,9360,9360,9360,0
20250508,125000,108700760,9360,9360,9360,9360,0
20250508,124900,108700760,9360,9360,9360,9360,0
20250508,124800,108700760,9360,9380,9380,9360,3
20250508,124700,108672660,9390,9390,9390,9390,0
20250508,124600,108672660,9390,9390,9390,9390,0
20250508,124500,108672660,9390,9390,9390,9390,0
20250508,124400,108672660,9390,9390,9390,9390,0
20250508,124300,108672660,9390,9390,9390,9390,0
20250508,124200,108672660,9390,9390,9390,9390,0
20250508,124100,108672660,9390,9390,9390,9390,0
20250508,124000,108672660,9390,9390,9390,9390,0
20250508,123900,108672660,9390,9390,9390,9390,0
20250508,123800,108672660,9390,9390,9390,9390,0
20250508,123700,108672660,9390,9390,9390,9390,0
20250508,123600,108672660,9390,9390,9390,9390,0
20250508,123500,108672660,9390,9390,9390,9390,0
20250508,123400,108672660,9390,9390,9390,9390,0
20250508,123300,108672660,9390,9390,9390,9390,0
20250508,123200,108672660,9390,9390,9390,9390,0
20250508,123100,108672660,9390,9390,9390,9390,0
20250508,123000,108672660,9390,9390,9390,9390,0
20250508,122900,108672660,9390,9390,9390,9390,0
20250508,122800,108672660,9390,9390,9390,9390,0
20250508,122700,108672660,9390,9390,9390,9390,0
20250508,122600,108672660,9390,9390,9390,9390,0
20250508,122500,108672660,9390,9390,9390,9390,0
20250508,122400,108672660,9390,9390,9390,9390,5
20250508,122300,108625710,9390,9390,9390,9390,8
20250508,122200,108550590,9390,9360,9390,9360,897
20250508,122100,100130340,9390,9390,9390,9390,0
20250508,122000,100130340,9390,9390,9390,9390,0
20250508,121900,100130340,9390,9390,9390,9390,11
20250508,121800,100027050,9390,9390,9390,9390,0
20250508,121700,100027050,9390,9390,9390,9390,3
20250508,121600,99998880,9390,9390,9390,9390,7
20250508,121500,99933150,9390,9390,9390,9390,2
20250508,121400,99914370,9390,9390,9390,9390,555
20250508,121300,94702920,9360,9360,9360,9360,0
20250508,121200,94702920,9360,9360,9360,9360,0
20250508,121100,94702920,9360,9360,9360,9360,13
20250508,121000,94581240,9360,9350,9360,9350,231
20250508,120900,92421060,9350,9350,9350,9350,174
20250508,120800,90794160,9350,9350,9350,9350,27
20250508,120700,90541710,9350,9350,9350,9350,5
20250508,120600,90494960,9350,9350,9350,9350,9
20250508,120500,90410810,9340,9340,9340,9340,0
20250508,120400,90410810,9340,9340,9340,9340,0
20250508,120300,90410810,9340,9340,9340,9340,0
20250508,120200,90410810,9340,9340,9340,9340,0
20250508,120100,90410810,9340,9340,9340,9340,0
20250508,120000,90410810,9340,9340,9340,9340,0
20250508,115900,90410810,9340,9340,9340,9340,0
20250508,115800,90410810,9340,9340,9340,9340,0
20250508,115700,90410810,9340,9340,9340,9340,0
20250508,115600,90410810,9340,9340,9340,9340,0
20250508,115500,90410810,9340,9340,9340,9340,0
20250508,115400,90410810,9340,9340,9340,9340,0
20250508,115300,90410810,9340,9340,9340,9340,0
20250508,115200,90410810,9340,9340,9340,9290,421
20250508,115100,86494000,9350,9350,9350,9350,0
20250508,115000,86494000,9350,9350,9350,9350,0
20250508,114900,86494000,9350,9350,9350,9350,0
20250508,114800,86494000,9350,9350,9350,9350,0
20250508,114700,86494000,9350,9350,9350,9350,1
20250508,114600,86484650,9340,9340,9340,9340,0
20250508,114500,86484650,9340,9340,9340,9340,0
20250508,114400,86484650,9340,9340,9340,9340,0
20250508,114300,86484650,9340,9340,9340,9340,0
20250508,114200,86484650,9340,9340,9340,9340,0
20250508,114100,86484650,9340,9340,9340,9340,0
20250508,114000,86484650,9340,9340,9340,9340,0
20250508,113900,86484650,9340,9340,9340,9340,107
20250508,113800,85485270,9340,9340,9340,9340,0
20250508,113700,85485270,9340,9340,9340,9340,0
20250508,113600,85485270,9340,9340,9340,9340,0
20250508,113500,85485270,9340,9340,9340,9340,0
20250508,113400,85485270,9340,9340,9340,9340,0
20250508,113300,85485270,9340,9340,9340,9340,0
20250508,113200,85485270,9340,9340,9340,9340,12
20250508,113100,85373190,9340,9340,9340,9340,0
20250508,113000,85373190,9340,9340,9340,9340,94
20250508,112900,84495230,9340,9360,9360,9300,655
20250508,112800,78399790,9350,9350,9350,9350,0
20250508,112700,78399790,9350,9350,9350,9350,0
20250508,112600,78399790,9350,9350,9350,9350,0
20250508,112500,78399790,9350,9350,9350,9350,0
20250508,112400,78399790,9350,9350,9350,9350,0
20250508,112300,78399790,9350,9350,9350,9350,0
20250508,112200,78399790,9350,9350,9350,9350,0
20250508,112100,78399790,9350,9350,9350,9350,0
20250508,112000,78399790,9350,9350,9350,9350,0
20250508,111900,78399790,9350,9350,9350,9350,0
20250508,111800,78399790,9350,9350,9350,9350,100
20250508,111700,77464790,9390,9390,9390,9390,0
20250508,111600,77464790,9390,9390,9390,9390,1
20250508,111500,77455400,9390,9390,9390,9390,0
20250508,111400,77455400,9390,9390,9390,9390,0
20250508,111300,77455400,9390,9390,9390,9390,0
20250508,111200,77455400,9390,9390,9390,9390,344
20250508,111100,74225240,9390,9380,9390,9380,144
20250508,111000,72873200,9380,9360,9380,9360,345
20250508,110900,69642200,9350,9350,9350,9350,0
20250508,110800,69642200,9350,9350,9350,9350,0
20250508,110700,69642200,9350,9350,9350,9350,0
20250508,110600,69642200,9350,9350,9350,9350,5
20250508,110500,69595450,9350,9350,9350,9350,8
20250508,110400,69520650,9340,9340,9340,9340,0
20250508,110300,69520650,9340,9340,9340,9340,0
20250508,110200,69520650,9340,9340,9340,9340,0
20250508,110100,69520650,9340,9340,9340,9340,0
20250508,110000,69520650,9340,9340,9340,9340,0
20250508,105900,69520650,9340,9340,9340,9340,0
20250508,105800,69520650,9340,9340,9340,9340,0
20250508,105700,69520650,9340,9340,9340,9340,0
20250508,105600,69520650,9340,9340,9340,9340,0
20250508,105500,69520650,9340,9340,9340,9340,0
20250508,105400,69520650,9340,9340,9340,9340,0
20250508,105300,69520650,9340,9340,9340,9340,47
20250508,105200,69081670,9340,9340,9340,9340,0
20250508,105100,69081670,9340,9340,9340,9340,10
20250508,105000,68988270,9340,9340,9340,9340,185
20250508,104900,67260370,9340,9340,9340,9340,0
20250508,104800,67260370,9340,9340,9340,9340,9
20250508,104700,67176310,9340,9340,9340,9340,322
20250508,104600,64168830,9340,9310,9340,9310,470
20250508,104500,59790600,9300,9300,9300,9300,1
20250508,104400,59781300,9300,9300,9300,9300,0
20250508,104300,59781300,9300,9300,9300,9300,0
20250508,104200,59781300,9300,9300,9300,9300,230
20250508,104100,57642300,9310,9310,9310,9310,206
20250508,104000,55724440,9310,9310,9310,9310,1
20250508,103900,55715130,9310,9310,9310,9310,8
20250508,103800,55640650,9300,9300,9300,9300,12
20250508,103700,55529050,9310,9310,9310,9310,0
20250508,103600,55529050,9310,9310,9310,9310,0
20250508,103500,55529050,9310,9310,9310,9310,0
20250508,103400,55529050,9310,9310,9310,9310,876
20250508,103300,47373490,9300,9300,9300,9290,94
20250508,103200,46499410,9310,9310,9310,9310,1
20250508,103100,46490100,9310,9300,9310,9300,70
20250508,103000,45838980,9330,9330,9330,9330,1
20250508,102900,45829650,9330,9330,9330,9330,771
20250508,102800,38636220,9340,9340,9340,9340,0
20250508,102700,38636220,9340,9340,9340,9340,0
20250508,102600,38636220,9340,9340,9340,9340,0
20250508,102500,38636220,9340,9340,9340,9340,1
20250508,102400,38626880,9330,9330,9330,9330,0
20250508,102300,38626880,9330,9330,9330,9330,0
20250508,102200,38626880,9330,9330,9330,9330,0
20250508,102100,38626880,9330,9330,9330,9330,206
20250508,102000,36704900,9290,9290,9290,9290,0
20250508,101900,36704900,9290,9290,9290,9290,0
20250508,101800,36704900,9290,9290,9290,9290,0
20250508,101700,36704900,9290,9290,9290,9290,0
20250508,101600,36704900,9290,9290,9290,9290,13
20250508,101500,36584130,9330,9330,9330,9330,206
20250508,101400,34662150,9330,9330,9330,9330,9
20250508,101300,34578180,9330,9330,9330,9330,10
20250508,101200,34484880,9340,9300,9340,9290,10
20250508,101100,34391920,9300,9300,9300,9300,1
20250508,101000,34382620,9340,9340,9340,9340,5
20250508,100900,34335920,9340,9340,9340,9340,0
20250508,100800,34335920,9340,9340,9340,9340,0
20250508,100700,34335920,9340,9340,9340,9340,0
20250508,100600,34335920,9340,9340,9340,9340,0
20250508,100500,34335920,9340,9340,9340,9340,0
20250508,100400,34335920,9340,9340,9340,9340,0
20250508,100300,34335920,9340,9340,9340,9340,79
20250508,100200,33598060,9340,9340,9340,9340,10
20250508,100100,33504660,9340,9340,9340,9340,0
20250508,100000,33504660,9340,9340,9340,9340,1
20250508,095900,33495320,9290,9300,9300,9290,106
20250508,095800,32510570,9350,9350,9350,9350,0
20250508,095700,32510570,9350,9350,9350,9350,0
20250508,095600,32510570,9350,9350,9350,9350,0
20250508,095500,32510570,9350,9350,9350,9350,0
20250508,095400,32510570,9350,9350,9350,9350,0
20250508,095300,32510570,9350,9350,9350,9350,0
20250508,095200,32510570,9350,9350,9350,9350,0
20250508,095100,32510570,9350,9350,9350,9350,0
20250508,095000,32510570,9350,9350,9350,9350,0
20250508,094900,32510570,9350,9350,9350,9350,4
20250508,094800,32473170,9350,9350,9350,9350,0
20250508,094700,32473170,9350,9350,9350,9350,0
20250508,094600,32473170,9350,9350,9350,9350,0
20250508,094500,32473170,9350,9350,9350,9350,2
20250508,094400,32454470,9350,9350,9350,9350,0
20250508,094300,32454470,9350,9350,9350,9350,250
20250508,094200,30116970,9350,9350,9350,9350,1
20250508,094100,30107620,9350,9350,9350,9350,10
20250508,094000,30014120,9350,9350,9350,9350,0
20250508,093900,30014120,9350,9350,9350,9350,0
20250508,093800,30014120,9350,9350,9350,9350,0
20250508,093700,30014120,9350,9340,9350,9340,553
20250508,093600,24846480,9330,9330,9330,9330,320
20250508,093500,21860880,9280,9280,9280,9280,0
20250508,093400,21860880,9280,9280,9280,9280,455
20250508,093300,17638480,9280,9280,9280,9280,225
20250508,093200,15550480,9320,9320,9320,9320,10
20250508,093100,15457280,9330,9330,9330,9330,0
20250508,093000,15457280,9330,9330,9330,9330,0
20250508,092900,15457280,9330,9290,9330,9290,767
20250508,092800,8307070,9290,9290,9290,9290,15
20250508,092700,8167720,9280,9280,9280,9280,7
20250508,092600,8102760,9270,9280,9280,9270,11
20250508,092500,8000690,9270,9310,9310,9270,589
20250508,092400,2520140,9310,9310,9310,9310,0
20250508,092300,2520140,9310,9310,9310,9310,0
20250508,092200,2520140,9310,9330,9340,9310,56
20250508,092100,1997680,9310,9310,9310,9310,10
20250508,092000,1904580,9310,9310,9310,9310,0
20250508,091900,1904580,9310,9310,9310,9310,0
20250508,091800,1904580,9310,9330,9330,9310,120
20250508,091700,786690,9340,9340,9340,9340,0
20250508,091600,786690,9340,9340,9340,9340,0
20250508,091500,786690,9340,9340,9340,9340,0
20250508,091400,786690,9340,9340,9340,9340,0
20250508,091300,786690,9340,9340,9340,9340,0
20250508,091200,786690,9340,9340,9340,9340,30
20250508,091100,506490,9340,9340,9340,9340,0
20250508,091000,506490,9340,9340,9340,9340,0
20250508,090900,506490,9340,9340,9340,9340,0
20250508,090800,506490,9340,9340,9340,9340,0
20250508,090700,506490,9340,9340,9340,9340,1
20250508,090600,497150,9350,9350,9350,9350,0
20250508,090500,497150,9350,9350,9350,9350,13
20250508,090400,375600,9390,9390,9390,9390,5
20250508,090300,328650,9390,9390,9390,9390,0
20250508,090200,328650,9390,9390,9390,9390,30
20250508,090100,46950,9390,9390,9390,9390,0
20250508,090000,46950,9390,9390,9390,9390,5
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 200900 286855395 9510 9510 9510 9510 131
3 20250508 200800 286855395 9510 9510 9510 9510 0
4 20250508 200700 286855395 9510 9510 9510 9510 0
5 20250508 200600 286855395 9510 9510 9510 9510 0
6 20250508 200500 286855395 9510 9510 9510 9510 0
7 20250508 200400 286855395 9510 9510 9510 9510 0
8 20250508 200300 286855395 9510 9510 9510 9510 0
9 20250508 200200 286855395 9510 9510 9510 9510 0
10 20250508 200100 286855395 9510 9510 9510 9510 0
11 20250508 200000 286855395 9510 9510 9510 9510 0
12 20250508 195900 286855395 9510 9510 9510 9510 0
13 20250508 195800 286855395 9510 9510 9510 9510 0
14 20250508 195700 286855395 9510 9510 9510 9510 0
15 20250508 195600 286855395 9510 9510 9510 9510 0
16 20250508 195500 286855395 9510 9510 9510 9510 0
17 20250508 195400 286855395 9510 9510 9510 9510 0
18 20250508 195300 286855395 9510 9510 9510 9510 0
19 20250508 195200 286855395 9510 9510 9510 9510 0
20 20250508 195100 286855395 9510 9510 9510 9510 0
21 20250508 195000 286855395 9510 9510 9510 9510 0
22 20250508 194900 286855395 9510 9510 9510 9510 0
23 20250508 194800 286855395 9510 9510 9510 9510 0
24 20250508 194700 286855395 9510 9510 9510 9510 0
25 20250508 194600 286855395 9510 9510 9510 9510 0
26 20250508 194500 286855395 9510 9510 9510 9510 0
27 20250508 194400 286855395 9510 9510 9510 9510 0
28 20250508 194300 286855395 9510 9510 9510 9510 0
29 20250508 194200 286855395 9510 9510 9510 9510 0
30 20250508 194100 286855395 9510 9510 9510 9510 0
31 20250508 194000 286855395 9510 9510 9510 9510 0
32 20250508 193900 286855395 9510 9510 9510 9510 131
33 20250508 193800 286855395 9510 9510 9510 9510 0
34 20250508 193700 286855395 9510 9510 9510 9510 0
35 20250508 193600 286855395 9510 9510 9510 9510 0
36 20250508 193500 286855395 9510 9510 9510 9510 0
37 20250508 193400 286855395 9510 9510 9510 9510 0
38 20250508 193300 286855395 9510 9510 9510 9510 0
39 20250508 193200 286855395 9510 9510 9510 9510 0
40 20250508 193100 286855395 9510 9510 9510 9510 0
41 20250508 193000 286855395 9510 9510 9510 9510 0
42 20250508 192900 286855395 9510 9510 9510 9510 0
43 20250508 192800 286855395 9510 9510 9510 9510 0
44 20250508 192700 286855395 9510 9510 9510 9510 0
45 20250508 192600 286855395 9510 9510 9510 9510 0
46 20250508 192500 286855395 9510 9510 9510 9510 0
47 20250508 192400 286855395 9510 9510 9510 9510 0
48 20250508 192300 286855395 9510 9510 9510 9510 0
49 20250508 192200 286855395 9510 9510 9510 9510 0
50 20250508 192100 286855395 9510 9510 9510 9510 0
51 20250508 192000 286855395 9510 9510 9510 9510 0
52 20250508 191900 286855395 9510 9510 9510 9510 0
53 20250508 191800 286855395 9510 9510 9510 9510 0
54 20250508 191700 286855395 9510 9510 9510 9510 0
55 20250508 191600 286855395 9510 9510 9510 9510 0
56 20250508 191500 286855395 9510 9510 9510 9510 0
57 20250508 191400 286855395 9510 9510 9510 9510 0
58 20250508 191300 286855395 9510 9510 9510 9510 0
59 20250508 191200 286855395 9510 9510 9510 9510 0
60 20250508 191100 286855395 9510 9510 9510 9510 0
61 20250508 191000 286855395 9510 9510 9510 9510 0
62 20250508 190900 286855395 9510 9510 9510 9510 131
63 20250508 190800 286855395 9510 9510 9510 9510 0
64 20250508 190700 286855395 9510 9510 9510 9510 0
65 20250508 190600 286855395 9510 9510 9510 9510 0
66 20250508 190500 286855395 9510 9510 9510 9510 0
67 20250508 190400 286855395 9510 9510 9510 9510 0
68 20250508 190300 286855395 9510 9510 9510 9510 0
69 20250508 190200 286855395 9510 9510 9510 9510 0
70 20250508 190100 286855395 9510 9510 9510 9510 0
71 20250508 190000 286855395 9510 9510 9510 9510 0
72 20250508 185900 286855395 9510 9510 9510 9510 0
73 20250508 185800 286855395 9510 9510 9510 9510 0
74 20250508 185700 286855395 9510 9510 9510 9510 0
75 20250508 185600 286855395 9510 9510 9510 9510 0
76 20250508 185500 286855395 9510 9510 9510 9510 0
77 20250508 185400 286855395 9510 9510 9510 9510 0
78 20250508 185300 286855395 9510 9510 9510 9510 0
79 20250508 185200 286855395 9510 9510 9510 9510 0
80 20250508 185100 286855395 9510 9510 9510 9510 0
81 20250508 185000 286855395 9510 9510 9510 9510 0
82 20250508 184900 286855395 9510 9510 9510 9510 0
83 20250508 184800 286855395 9510 9510 9510 9510 0
84 20250508 184700 286855395 9510 9510 9510 9510 0
85 20250508 184600 286855395 9510 9510 9510 9510 0
86 20250508 184500 286855395 9510 9510 9510 9510 0
87 20250508 184400 286855395 9510 9510 9510 9510 0
88 20250508 184300 286855395 9510 9510 9510 9510 0
89 20250508 184200 286855395 9510 9510 9510 9510 0
90 20250508 184100 286855395 9510 9510 9510 9510 0
91 20250508 184000 286855395 9510 9510 9510 9510 0
92 20250508 183900 286855395 9510 9510 9510 9510 131
93 20250508 183800 286855395 9510 9510 9510 9510 0
94 20250508 183700 286855395 9510 9510 9510 9510 0
95 20250508 183600 286855395 9510 9510 9510 9510 0
96 20250508 183500 286855395 9510 9510 9510 9510 0
97 20250508 183400 286855395 9510 9510 9510 9510 0
98 20250508 183300 286855395 9510 9510 9510 9510 0
99 20250508 183200 286855395 9510 9510 9510 9510 0
100 20250508 183100 286855395 9510 9510 9510 9510 0
101 20250508 183000 286855395 9510 9510 9510 9510 0
102 20250508 182900 286855395 9510 9510 9510 9510 0
103 20250508 182800 286855395 9510 9510 9510 9510 0
104 20250508 182700 286855395 9510 9510 9510 9510 0
105 20250508 182600 286855395 9510 9510 9510 9510 0
106 20250508 182500 286855395 9510 9510 9510 9510 0
107 20250508 182400 286855395 9510 9510 9510 9510 0
108 20250508 182300 286855395 9510 9510 9510 9510 0
109 20250508 182200 286855395 9510 9510 9510 9510 0
110 20250508 182100 286855395 9510 9510 9510 9510 0
111 20250508 182000 286855395 9510 9510 9510 9510 0
112 20250508 181900 286855395 9510 9510 9510 9510 0
113 20250508 181800 286855395 9510 9510 9510 9510 0
114 20250508 181700 286855395 9510 9510 9510 9510 0
115 20250508 181600 286855395 9510 9510 9510 9510 0
116 20250508 181500 286855395 9510 9510 9510 9510 0
117 20250508 181400 286855395 9510 9510 9510 9510 0
118 20250508 181300 286855395 9510 9510 9510 9510 0
119 20250508 181200 286855395 9510 9510 9510 9510 0
120 20250508 181100 286855395 9510 9510 9510 9510 0
121 20250508 181000 286855395 9510 9510 9510 9510 0
122 20250508 180900 286855395 9510 9510 9510 9510 131
123 20250508 180800 286855395 9510 9510 9510 9510 0
124 20250508 180700 286855395 9510 9510 9510 9510 0
125 20250508 180600 286855395 9510 9510 9510 9510 0
126 20250508 180500 286855395 9510 9510 9510 9510 0
127 20250508 180400 286855395 9510 9510 9510 9510 0
128 20250508 180300 286855395 9510 9510 9510 9510 0
129 20250508 180200 286855395 9510 9510 9510 9510 0
130 20250508 180100 286855395 9510 9510 9510 9510 0
131 20250508 180000 286855395 9510 9510 9510 9510 0
132 20250508 175900 286855395 9510 9510 9510 9510 0
133 20250508 175800 286855395 9510 9510 9510 9510 0
134 20250508 175700 286855395 9510 9510 9510 9510 0
135 20250508 175600 286855395 9510 9510 9510 9510 0
136 20250508 175500 286855395 9510 9510 9510 9510 0
137 20250508 175400 286855395 9510 9510 9510 9510 0
138 20250508 175300 286855395 9510 9510 9510 9510 0
139 20250508 175200 286855395 9510 9510 9510 9510 0
140 20250508 175100 286855395 9510 9510 9510 9510 0
141 20250508 175000 286855395 9510 9510 9510 9510 0
142 20250508 174900 286855395 9510 9510 9510 9510 0
143 20250508 174800 286855395 9510 9510 9510 9510 0
144 20250508 174700 286855395 9510 9510 9510 9510 0
145 20250508 174600 286855395 9510 9510 9510 9510 0
146 20250508 174500 286855395 9510 9510 9510 9510 0
147 20250508 174400 286855395 9510 9510 9510 9510 0
148 20250508 174300 286855395 9510 9510 9510 9510 0
149 20250508 174200 286855395 9510 9510 9510 9510 0
150 20250508 174100 286855395 9510 9510 9510 9510 0
151 20250508 174000 286855395 9510 9510 9510 9510 0
152 20250508 173900 286855395 9510 9510 9510 9510 131
153 20250508 173800 286855395 9510 9510 9510 9510 0
154 20250508 173700 286855395 9510 9510 9510 9510 0
155 20250508 173600 286855395 9510 9510 9510 9510 0
156 20250508 173500 286855395 9510 9510 9510 9510 0
157 20250508 173400 286855395 9510 9510 9510 9510 0
158 20250508 173300 286855395 9510 9510 9510 9510 0
159 20250508 173200 286855395 9510 9510 9510 9510 0
160 20250508 173100 286855395 9510 9510 9510 9510 0
161 20250508 173000 286855395 9510 9510 9510 9510 0
162 20250508 172900 286855395 9510 9510 9510 9510 0
163 20250508 172800 286855395 9510 9510 9510 9510 0
164 20250508 172700 286855395 9510 9510 9510 9510 0
165 20250508 172600 286855395 9510 9510 9510 9510 0
166 20250508 172500 286855395 9510 9510 9510 9510 0
167 20250508 172400 286855395 9510 9510 9510 9510 0
168 20250508 172300 286855395 9510 9510 9510 9510 0
169 20250508 172200 286855395 9510 9510 9510 9510 0
170 20250508 172100 286855395 9510 9510 9510 9510 0
171 20250508 172000 286855395 9510 9510 9510 9510 0
172 20250508 171900 286855395 9510 9510 9510 9510 0
173 20250508 171800 286855395 9510 9510 9510 9510 0
174 20250508 171700 286855395 9510 9510 9510 9510 0
175 20250508 171600 286855395 9510 9510 9510 9510 0
176 20250508 171500 286855395 9510 9510 9510 9510 0
177 20250508 171400 286855395 9510 9510 9510 9510 0
178 20250508 171300 286855395 9510 9510 9510 9510 0
179 20250508 171200 286855395 9510 9510 9510 9510 0
180 20250508 171100 286855395 9510 9510 9510 9510 0
181 20250508 171000 286855395 9510 9510 9510 9510 0
182 20250508 170900 286855395 9510 9510 9510 9510 131
183 20250508 170800 286855395 9510 9510 9510 9510 0
184 20250508 170700 286855395 9510 9510 9510 9510 0
185 20250508 170600 286855395 9510 9510 9510 9510 0
186 20250508 170500 286855395 9510 9510 9510 9510 0
187 20250508 170400 286855395 9510 9510 9510 9510 0
188 20250508 170300 286855395 9510 9510 9510 9510 0
189 20250508 170200 286855395 9510 9510 9510 9510 0
190 20250508 170100 286855395 9510 9510 9510 9510 0
191 20250508 170000 286855395 9510 9510 9510 9510 0
192 20250508 165900 286855395 9510 9510 9510 9510 0
193 20250508 165800 286855395 9510 9510 9510 9510 0
194 20250508 165700 286855395 9510 9510 9510 9510 0
195 20250508 165600 286855395 9510 9510 9510 9510 0
196 20250508 165500 286855395 9510 9510 9510 9510 0
197 20250508 165400 286855395 9510 9510 9510 9510 0
198 20250508 165300 286855395 9510 9510 9510 9510 0
199 20250508 165200 286855395 9510 9510 9510 9510 0
200 20250508 165100 286855395 9510 9510 9510 9510 0
201 20250508 165000 286855395 9510 9510 9510 9510 0
202 20250508 164900 286855395 9510 9510 9510 9510 0
203 20250508 164800 286855395 9510 9510 9510 9510 0
204 20250508 164700 286855395 9510 9510 9510 9510 0
205 20250508 164600 286855395 9510 9510 9510 9510 0
206 20250508 164500 286855395 9510 9510 9510 9510 0
207 20250508 164400 286855395 9510 9510 9510 9510 0
208 20250508 164300 286855395 9510 9510 9510 9510 0
209 20250508 164200 286855395 9510 9510 9510 9510 0
210 20250508 164100 286855395 9510 9510 9510 9510 0
211 20250508 164000 286855395 9510 9510 9510 9510 0
212 20250508 163900 286855395 9510 9510 9510 9510 131
213 20250508 163800 286855395 9510 9510 9510 9510 0
214 20250508 163700 286855395 9510 9510 9510 9510 0
215 20250508 163600 286855395 9510 9510 9510 9510 0
216 20250508 163500 286855395 9510 9510 9510 9510 0
217 20250508 163400 286855395 9510 9510 9510 9510 0
218 20250508 163300 286855395 9510 9510 9510 9510 0
219 20250508 163200 286855395 9510 9510 9510 9510 0
220 20250508 163100 286855395 9510 9510 9510 9510 0
221 20250508 163000 286855395 9510 9510 9510 9510 0
222 20250508 162900 286855395 9510 9510 9510 9510 0
223 20250508 162800 286855395 9510 9510 9510 9510 0
224 20250508 162700 286855395 9510 9510 9510 9510 0
225 20250508 162600 286855395 9510 9510 9510 9510 0
226 20250508 162500 286855395 9510 9510 9510 9510 0
227 20250508 162400 286855395 9510 9510 9510 9510 0
228 20250508 162300 286855395 9510 9510 9510 9510 0
229 20250508 162200 286855395 9510 9510 9510 9510 0
230 20250508 162100 286855395 9510 9510 9510 9510 0
231 20250508 162000 286855395 9510 9510 9510 9510 0
232 20250508 161900 286855395 9510 9510 9510 9510 0
233 20250508 161800 286855395 9510 9510 9510 9510 0
234 20250508 161700 286855395 9510 9510 9510 9510 0
235 20250508 161600 286855395 9510 9510 9510 9510 0
236 20250508 161500 286855395 9510 9510 9510 9510 0
237 20250508 161400 286855395 9510 9510 9510 9510 0
238 20250508 161300 286855395 9510 9510 9510 9510 0
239 20250508 161200 286855395 9510 9510 9510 9510 0
240 20250508 161100 286855395 9510 9510 9510 9510 0
241 20250508 161000 286855395 9510 9510 9510 9510 0
242 20250508 160900 286855395 9510 9510 9510 9510 131
243 20250508 160800 286855395 9510 9510 9510 9510 0
244 20250508 160700 286855395 9510 9510 9510 9510 0
245 20250508 160600 286855395 9510 9510 9510 9510 0
246 20250508 160500 286855395 9510 9510 9510 9510 0
247 20250508 160400 286855395 9510 9510 9510 9510 0
248 20250508 160300 286855395 9510 9510 9510 9510 0
249 20250508 160200 286855395 9510 9510 9510 9510 0
250 20250508 160100 286855395 9510 9510 9510 9510 0
251 20250508 160000 286855395 9510 9510 9510 9510 0
252 20250508 155900 286855395 9510 9510 9510 9510 0
253 20250508 155800 286855395 9510 9510 9510 9510 0
254 20250508 155700 286855395 9510 9510 9510 9510 0
255 20250508 155600 286855395 9510 9510 9510 9510 0
256 20250508 155500 286855395 9510 9510 9510 9510 0
257 20250508 155400 286855395 9510 9510 9510 9510 0
258 20250508 155300 286855395 9510 9510 9510 9510 0
259 20250508 155200 286855395 9510 9510 9510 9510 0
260 20250508 155100 286855395 9510 9510 9510 9510 0
261 20250508 155000 286855395 9510 9510 9510 9510 0
262 20250508 154900 286855395 9510 9510 9510 9510 0
263 20250508 154800 286855395 9510 9510 9510 9510 0
264 20250508 154700 286855395 9510 9510 9510 9510 0
265 20250508 154600 286855395 9510 9510 9510 9510 0
266 20250508 154500 286855395 9510 9510 9510 9510 0
267 20250508 154400 286855395 9510 9510 9510 9510 0
268 20250508 154300 286855395 9510 9510 9510 9510 0
269 20250508 154200 286855395 9510 9510 9510 9510 0
270 20250508 154100 286855395 9510 9510 9510 9510 0
271 20250508 154000 286855395 9510 9510 9510 9510 0
272 20250508 153900 286855395 9510 9510 9510 9510 131
273 20250508 153800 286855395 9510 9510 9510 9510 0
274 20250508 153700 286855395 9510 9510 9510 9510 0
275 20250508 153600 286855395 9510 9510 9510 9510 0
276 20250508 153500 286855395 9510 9510 9510 9510 0
277 20250508 153400 286855395 9510 9510 9510 9510 0
278 20250508 153300 286855395 9510 9510 9510 9510 0
279 20250508 153200 286855395 9510 9510 9510 9510 0
280 20250508 153100 286855395 9510 9510 9510 9510 0
281 20250508 153000 286855395 9510 9510 9510 9510 131
282 20250508 152900 285609585 9480 9480 9480 9480 0
283 20250508 152800 285609585 9480 9480 9480 9480 0
284 20250508 152700 285609585 9480 9480 9480 9480 0
285 20250508 152600 285609585 9480 9480 9480 9480 0
286 20250508 152500 285609585 9480 9480 9480 9480 0
287 20250508 152400 285609585 9480 9480 9480 9480 0
288 20250508 152300 285609585 9480 9480 9480 9480 0
289 20250508 152200 285609585 9480 9480 9480 9480 0
290 20250508 152100 285609585 9480 9480 9480 9480 0
291 20250508 152000 285609585 9480 9480 9480 9480 0
292 20250508 151900 285609585 9480 9480 9480 9480 1
293 20250508 151800 285600105 9440 9480 9480 9440 3
294 20250508 151700 285571745 9470 9470 9470 9470 0
295 20250508 151600 285571745 9470 9480 9490 9470 764
296 20250508 151500 278333765 9470 9470 9470 9470 11
297 20250508 151400 278229595 9480 9480 9480 9480 4
298 20250508 151300 278191675 9470 9480 9480 9470 4
299 20250508 151200 278153765 9470 9470 9470 9470 2
300 20250508 151100 278134825 9470 9470 9470 9470 1
301 20250508 151000 278125355 9480 9480 9480 9480 2
302 20250508 150900 278106395 9480 9480 9480 9470 61
303 20250508 150800 277528665 9480 9470 9480 9470 16
304 20250508 150700 277376995 9470 9470 9470 9470 1
305 20250508 150600 277367525 9470 9475 9475 9470 31
306 20250508 150500 277073950 9470 9470 9470 9470 2
307 20250508 150400 277055010 9470 9470 9470 9470 0
308 20250508 150300 277055010 9470 9480 9480 9470 2
309 20250508 150200 277036060 9470 9470 9470 9470 1
310 20250508 150100 277026590 9470 9480 9480 9470 7
311 20250508 150000 276960250 9480 9470 9480 9470 22
312 20250508 145900 276751700 9470 9470 9470 9470 1
313 20250508 145800 276742230 9510 9510 9510 9510 0
314 20250508 145700 276742230 9510 9510 9510 9510 0
315 20250508 145600 276742230 9510 9510 9510 9510 1
316 20250508 145500 276732720 9510 9500 9510 9500 5
317 20250508 145400 276685180 9510 9470 9510 9440 399
318 20250508 145300 272903790 9470 9470 9470 9470 1
319 20250508 145200 272894320 9470 9470 9470 9470 2
320 20250508 145100 272875380 9470 9470 9470 9470 1
321 20250508 145000 272865910 9470 9470 9470 9470 0
322 20250508 144900 272865910 9470 9470 9470 9470 3
323 20250508 144800 272837500 9470 9470 9470 9470 1
324 20250508 144700 272828030 9470 9470 9470 9470 0
325 20250508 144600 272828030 9470 9470 9470 9470 2
326 20250508 144500 272809090 9470 9480 9480 9470 21
327 20250508 144400 272610020 9480 9480 9480 9480 10
328 20250508 144300 272515220 9480 9470 9480 9470 182
329 20250508 144200 270789920 9470 9470 9470 9470 1
330 20250508 144100 270780450 9470 9470 9470 9470 1
331 20250508 144000 270770980 9470 9470 9470 9470 0
332 20250508 143900 270770980 9470 9470 9470 9470 2
333 20250508 143800 270752040 9470 9480 9480 9470 321
334 20250508 143700 267712110 9470 9470 9470 9470 16
335 20250508 143600 267560590 9430 9470 9470 9430 508
336 20250508 143500 262762250 9470 9470 9470 9470 1
337 20250508 143400 262752780 9470 9470 9470 9470 2
338 20250508 143300 262733840 9480 9480 9480 9480 0
339 20250508 143200 262733840 9480 9470 9480 9470 38
340 20250508 143100 262373610 9470 9470 9470 9470 1
341 20250508 143000 262364140 9470 9470 9470 9470 0
342 20250508 142900 262364140 9470 9470 9470 9470 1
343 20250508 142800 262354670 9470 9470 9470 9470 1
344 20250508 142700 262345200 9480 9480 9480 9480 11
345 20250508 142600 262240920 9470 9470 9470 9470 2
346 20250508 142500 262221980 9470 9470 9470 9470 1
347 20250508 142400 262212510 9490 9480 9490 9480 90
348 20250508 142300 261358710 9480 9480 9480 9480 50
349 20250508 142200 260884710 9470 9470 9470 9470 1
350 20250508 142100 260875240 9470 9470 9470 9470 2
351 20250508 142000 260856300 9470 9470 9470 9470 0
352 20250508 141900 260856300 9470 9470 9470 9470 2
353 20250508 141800 260837360 9470 9470 9470 9470 1
354 20250508 141700 260827890 9470 9470 9470 9450 193
355 20250508 141600 259002300 9470 9470 9470 9470 1
356 20250508 141500 258992830 9470 9470 9470 9450 343
357 20250508 141400 255746320 9480 9480 9480 9480 0
358 20250508 141300 255746320 9480 9480 9480 9480 0
359 20250508 141200 255746320 9480 9490 9510 9470 2476
360 20250508 141100 232216490 9500 9500 9500 9500 0
361 20250508 141000 232216490 9500 9480 9500 9480 830
362 20250508 140900 224331590 9490 9490 9490 9490 16
363 20250508 140800 224179750 9450 9450 9450 9450 0
364 20250508 140700 224179750 9450 9470 9470 9450 296
365 20250508 140600 221378270 9510 9500 9510 9500 11
366 20250508 140500 221273670 9500 9500 9500 9500 20
367 20250508 140400 221083670 9500 9500 9500 9500 19
368 20250508 140300 220903170 9500 9480 9500 9480 491
369 20250508 140200 216239260 9470 9470 9470 9470 1
370 20250508 140100 216229790 9470 9470 9470 9470 2
371 20250508 140000 216210850 9470 9470 9470 9470 21
372 20250508 135900 216011980 9470 9470 9470 9450 210
373 20250508 135800 214023560 9470 9470 9470 9470 45
374 20250508 135700 213597410 9480 9470 9480 9470 44
375 20250508 135600 213180590 9490 9490 9490 9490 1
376 20250508 135500 213171100 9500 9500 9500 9500 6
377 20250508 135400 213114100 9510 9510 9510 9510 0
378 20250508 135300 213114100 9510 9510 9510 9510 383
379 20250508 135200 209471770 9510 9500 9510 9500 626
380 20250508 135100 203522690 9490 9500 9500 9490 26
381 20250508 135000 203275700 9490 9500 9500 9490 11
382 20250508 134900 203171210 9490 9490 9500 9490 62
383 20250508 134800 202582520 9490 9470 9500 9470 987
384 20250508 134700 193219550 9480 9480 9480 9470 4
385 20250508 134600 193181650 9490 9490 9490 9490 156
386 20250508 134500 191701210 9480 9490 9490 9480 45
387 20250508 134400 191274200 9480 9490 9490 9480 201
388 20250508 134300 189366720 9480 9480 9480 9480 2
389 20250508 134200 189347760 9490 9490 9490 9490 2
390 20250508 134100 189328780 9490 9500 9500 9490 12
391 20250508 134000 189214800 9500 9470 9500 9470 719
392 20250508 133900 182384880 9430 9430 9430 9430 1
393 20250508 133800 182375450 9490 9450 9490 9450 2516
394 20250508 133700 158595420 9500 9500 9510 9500 771
395 20250508 133600 151270340 9490 9460 9490 9460 1040
396 20250508 133500 141411690 9450 9470 9470 9450 8
397 20250508 133400 141335970 9480 9470 9480 9470 64
398 20250508 133300 140729300 9450 9470 9470 9450 94
399 20250508 133200 139839140 9480 9480 9480 9480 5
400 20250508 133100 139791740 9470 9470 9480 9470 137
401 20250508 133000 138493070 9470 9440 9470 9440 352
402 20250508 132900 135166160 9450 9440 9450 9440 54
403 20250508 132800 134655880 9440 9420 9440 9420 322
404 20250508 132700 131617410 9410 9410 9410 9400 11
405 20250508 132600 131513910 9400 9400 9400 9400 3
406 20250508 132500 131485710 9410 9410 9410 9410 0
407 20250508 132400 131485710 9410 9410 9410 9410 0
408 20250508 132300 131485710 9410 9410 9410 9410 56
409 20250508 132200 130958750 9410 9410 9410 9410 0
410 20250508 132100 130958750 9410 9410 9410 9410 89
411 20250508 132000 130121260 9400 9400 9400 9400 1
412 20250508 131900 130111860 9400 9400 9400 9400 0
413 20250508 131800 130111860 9400 9400 9400 9400 1
414 20250508 131700 130102460 9400 9400 9400 9400 1
415 20250508 131600 130093060 9400 9400 9400 9400 12
416 20250508 131500 129980260 9400 9400 9400 9400 46
417 20250508 131400 129547860 9390 9390 9390 9390 11
418 20250508 131300 129444570 9410 9400 9410 9400 17
419 20250508 131200 129284680 9410 9410 9410 9410 0
420 20250508 131100 129284680 9410 9400 9410 9400 12
421 20250508 131000 129171770 9410 9410 9410 9410 0
422 20250508 130900 129171770 9410 9410 9410 9410 15
423 20250508 130800 129030620 9430 9430 9430 9430 1
424 20250508 130700 129021190 9440 9440 9440 9440 2
425 20250508 130600 129002310 9440 9420 9440 9420 860
426 20250508 130500 120884430 9430 9430 9430 9430 3
427 20250508 130400 120856140 9430 9420 9430 9420 7
428 20250508 130300 120790170 9430 9430 9430 9430 4
429 20250508 130200 120752450 9430 9410 9430 9410 552
430 20250508 130100 115550530 9400 9400 9400 9400 11
431 20250508 130000 115447130 9400 9400 9400 9400 0
432 20250508 125900 115447130 9400 9400 9400 9400 0
433 20250508 125800 115447130 9400 9360 9400 9360 504
434 20250508 125700 110715740 9370 9380 9380 9370 44
435 20250508 125600 110303030 9370 9370 9370 9370 162
436 20250508 125500 108785090 9370 9370 9370 9370 9
437 20250508 125400 108700760 9360 9360 9360 9360 0
438 20250508 125300 108700760 9360 9360 9360 9360 0
439 20250508 125200 108700760 9360 9360 9360 9360 0
440 20250508 125100 108700760 9360 9360 9360 9360 0
441 20250508 125000 108700760 9360 9360 9360 9360 0
442 20250508 124900 108700760 9360 9360 9360 9360 0
443 20250508 124800 108700760 9360 9380 9380 9360 3
444 20250508 124700 108672660 9390 9390 9390 9390 0
445 20250508 124600 108672660 9390 9390 9390 9390 0
446 20250508 124500 108672660 9390 9390 9390 9390 0
447 20250508 124400 108672660 9390 9390 9390 9390 0
448 20250508 124300 108672660 9390 9390 9390 9390 0
449 20250508 124200 108672660 9390 9390 9390 9390 0
450 20250508 124100 108672660 9390 9390 9390 9390 0
451 20250508 124000 108672660 9390 9390 9390 9390 0
452 20250508 123900 108672660 9390 9390 9390 9390 0
453 20250508 123800 108672660 9390 9390 9390 9390 0
454 20250508 123700 108672660 9390 9390 9390 9390 0
455 20250508 123600 108672660 9390 9390 9390 9390 0
456 20250508 123500 108672660 9390 9390 9390 9390 0
457 20250508 123400 108672660 9390 9390 9390 9390 0
458 20250508 123300 108672660 9390 9390 9390 9390 0
459 20250508 123200 108672660 9390 9390 9390 9390 0
460 20250508 123100 108672660 9390 9390 9390 9390 0
461 20250508 123000 108672660 9390 9390 9390 9390 0
462 20250508 122900 108672660 9390 9390 9390 9390 0
463 20250508 122800 108672660 9390 9390 9390 9390 0
464 20250508 122700 108672660 9390 9390 9390 9390 0
465 20250508 122600 108672660 9390 9390 9390 9390 0
466 20250508 122500 108672660 9390 9390 9390 9390 0
467 20250508 122400 108672660 9390 9390 9390 9390 5
468 20250508 122300 108625710 9390 9390 9390 9390 8
469 20250508 122200 108550590 9390 9360 9390 9360 897
470 20250508 122100 100130340 9390 9390 9390 9390 0
471 20250508 122000 100130340 9390 9390 9390 9390 0
472 20250508 121900 100130340 9390 9390 9390 9390 11
473 20250508 121800 100027050 9390 9390 9390 9390 0
474 20250508 121700 100027050 9390 9390 9390 9390 3
475 20250508 121600 99998880 9390 9390 9390 9390 7
476 20250508 121500 99933150 9390 9390 9390 9390 2
477 20250508 121400 99914370 9390 9390 9390 9390 555
478 20250508 121300 94702920 9360 9360 9360 9360 0
479 20250508 121200 94702920 9360 9360 9360 9360 0
480 20250508 121100 94702920 9360 9360 9360 9360 13
481 20250508 121000 94581240 9360 9350 9360 9350 231
482 20250508 120900 92421060 9350 9350 9350 9350 174
483 20250508 120800 90794160 9350 9350 9350 9350 27
484 20250508 120700 90541710 9350 9350 9350 9350 5
485 20250508 120600 90494960 9350 9350 9350 9350 9
486 20250508 120500 90410810 9340 9340 9340 9340 0
487 20250508 120400 90410810 9340 9340 9340 9340 0
488 20250508 120300 90410810 9340 9340 9340 9340 0
489 20250508 120200 90410810 9340 9340 9340 9340 0
490 20250508 120100 90410810 9340 9340 9340 9340 0
491 20250508 120000 90410810 9340 9340 9340 9340 0
492 20250508 115900 90410810 9340 9340 9340 9340 0
493 20250508 115800 90410810 9340 9340 9340 9340 0
494 20250508 115700 90410810 9340 9340 9340 9340 0
495 20250508 115600 90410810 9340 9340 9340 9340 0
496 20250508 115500 90410810 9340 9340 9340 9340 0
497 20250508 115400 90410810 9340 9340 9340 9340 0
498 20250508 115300 90410810 9340 9340 9340 9340 0
499 20250508 115200 90410810 9340 9340 9340 9290 421
500 20250508 115100 86494000 9350 9350 9350 9350 0
501 20250508 115000 86494000 9350 9350 9350 9350 0
502 20250508 114900 86494000 9350 9350 9350 9350 0
503 20250508 114800 86494000 9350 9350 9350 9350 0
504 20250508 114700 86494000 9350 9350 9350 9350 1
505 20250508 114600 86484650 9340 9340 9340 9340 0
506 20250508 114500 86484650 9340 9340 9340 9340 0
507 20250508 114400 86484650 9340 9340 9340 9340 0
508 20250508 114300 86484650 9340 9340 9340 9340 0
509 20250508 114200 86484650 9340 9340 9340 9340 0
510 20250508 114100 86484650 9340 9340 9340 9340 0
511 20250508 114000 86484650 9340 9340 9340 9340 0
512 20250508 113900 86484650 9340 9340 9340 9340 107
513 20250508 113800 85485270 9340 9340 9340 9340 0
514 20250508 113700 85485270 9340 9340 9340 9340 0
515 20250508 113600 85485270 9340 9340 9340 9340 0
516 20250508 113500 85485270 9340 9340 9340 9340 0
517 20250508 113400 85485270 9340 9340 9340 9340 0
518 20250508 113300 85485270 9340 9340 9340 9340 0
519 20250508 113200 85485270 9340 9340 9340 9340 12
520 20250508 113100 85373190 9340 9340 9340 9340 0
521 20250508 113000 85373190 9340 9340 9340 9340 94
522 20250508 112900 84495230 9340 9360 9360 9300 655
523 20250508 112800 78399790 9350 9350 9350 9350 0
524 20250508 112700 78399790 9350 9350 9350 9350 0
525 20250508 112600 78399790 9350 9350 9350 9350 0
526 20250508 112500 78399790 9350 9350 9350 9350 0
527 20250508 112400 78399790 9350 9350 9350 9350 0
528 20250508 112300 78399790 9350 9350 9350 9350 0
529 20250508 112200 78399790 9350 9350 9350 9350 0
530 20250508 112100 78399790 9350 9350 9350 9350 0
531 20250508 112000 78399790 9350 9350 9350 9350 0
532 20250508 111900 78399790 9350 9350 9350 9350 0
533 20250508 111800 78399790 9350 9350 9350 9350 100
534 20250508 111700 77464790 9390 9390 9390 9390 0
535 20250508 111600 77464790 9390 9390 9390 9390 1
536 20250508 111500 77455400 9390 9390 9390 9390 0
537 20250508 111400 77455400 9390 9390 9390 9390 0
538 20250508 111300 77455400 9390 9390 9390 9390 0
539 20250508 111200 77455400 9390 9390 9390 9390 344
540 20250508 111100 74225240 9390 9380 9390 9380 144
541 20250508 111000 72873200 9380 9360 9380 9360 345
542 20250508 110900 69642200 9350 9350 9350 9350 0
543 20250508 110800 69642200 9350 9350 9350 9350 0
544 20250508 110700 69642200 9350 9350 9350 9350 0
545 20250508 110600 69642200 9350 9350 9350 9350 5
546 20250508 110500 69595450 9350 9350 9350 9350 8
547 20250508 110400 69520650 9340 9340 9340 9340 0
548 20250508 110300 69520650 9340 9340 9340 9340 0
549 20250508 110200 69520650 9340 9340 9340 9340 0
550 20250508 110100 69520650 9340 9340 9340 9340 0
551 20250508 110000 69520650 9340 9340 9340 9340 0
552 20250508 105900 69520650 9340 9340 9340 9340 0
553 20250508 105800 69520650 9340 9340 9340 9340 0
554 20250508 105700 69520650 9340 9340 9340 9340 0
555 20250508 105600 69520650 9340 9340 9340 9340 0
556 20250508 105500 69520650 9340 9340 9340 9340 0
557 20250508 105400 69520650 9340 9340 9340 9340 0
558 20250508 105300 69520650 9340 9340 9340 9340 47
559 20250508 105200 69081670 9340 9340 9340 9340 0
560 20250508 105100 69081670 9340 9340 9340 9340 10
561 20250508 105000 68988270 9340 9340 9340 9340 185
562 20250508 104900 67260370 9340 9340 9340 9340 0
563 20250508 104800 67260370 9340 9340 9340 9340 9
564 20250508 104700 67176310 9340 9340 9340 9340 322
565 20250508 104600 64168830 9340 9310 9340 9310 470
566 20250508 104500 59790600 9300 9300 9300 9300 1
567 20250508 104400 59781300 9300 9300 9300 9300 0
568 20250508 104300 59781300 9300 9300 9300 9300 0
569 20250508 104200 59781300 9300 9300 9300 9300 230
570 20250508 104100 57642300 9310 9310 9310 9310 206
571 20250508 104000 55724440 9310 9310 9310 9310 1
572 20250508 103900 55715130 9310 9310 9310 9310 8
573 20250508 103800 55640650 9300 9300 9300 9300 12
574 20250508 103700 55529050 9310 9310 9310 9310 0
575 20250508 103600 55529050 9310 9310 9310 9310 0
576 20250508 103500 55529050 9310 9310 9310 9310 0
577 20250508 103400 55529050 9310 9310 9310 9310 876
578 20250508 103300 47373490 9300 9300 9300 9290 94
579 20250508 103200 46499410 9310 9310 9310 9310 1
580 20250508 103100 46490100 9310 9300 9310 9300 70
581 20250508 103000 45838980 9330 9330 9330 9330 1
582 20250508 102900 45829650 9330 9330 9330 9330 771
583 20250508 102800 38636220 9340 9340 9340 9340 0
584 20250508 102700 38636220 9340 9340 9340 9340 0
585 20250508 102600 38636220 9340 9340 9340 9340 0
586 20250508 102500 38636220 9340 9340 9340 9340 1
587 20250508 102400 38626880 9330 9330 9330 9330 0
588 20250508 102300 38626880 9330 9330 9330 9330 0
589 20250508 102200 38626880 9330 9330 9330 9330 0
590 20250508 102100 38626880 9330 9330 9330 9330 206
591 20250508 102000 36704900 9290 9290 9290 9290 0
592 20250508 101900 36704900 9290 9290 9290 9290 0
593 20250508 101800 36704900 9290 9290 9290 9290 0
594 20250508 101700 36704900 9290 9290 9290 9290 0
595 20250508 101600 36704900 9290 9290 9290 9290 13
596 20250508 101500 36584130 9330 9330 9330 9330 206
597 20250508 101400 34662150 9330 9330 9330 9330 9
598 20250508 101300 34578180 9330 9330 9330 9330 10
599 20250508 101200 34484880 9340 9300 9340 9290 10
600 20250508 101100 34391920 9300 9300 9300 9300 1
601 20250508 101000 34382620 9340 9340 9340 9340 5
602 20250508 100900 34335920 9340 9340 9340 9340 0
603 20250508 100800 34335920 9340 9340 9340 9340 0
604 20250508 100700 34335920 9340 9340 9340 9340 0
605 20250508 100600 34335920 9340 9340 9340 9340 0
606 20250508 100500 34335920 9340 9340 9340 9340 0
607 20250508 100400 34335920 9340 9340 9340 9340 0
608 20250508 100300 34335920 9340 9340 9340 9340 79
609 20250508 100200 33598060 9340 9340 9340 9340 10
610 20250508 100100 33504660 9340 9340 9340 9340 0
611 20250508 100000 33504660 9340 9340 9340 9340 1
612 20250508 095900 33495320 9290 9300 9300 9290 106
613 20250508 095800 32510570 9350 9350 9350 9350 0
614 20250508 095700 32510570 9350 9350 9350 9350 0
615 20250508 095600 32510570 9350 9350 9350 9350 0
616 20250508 095500 32510570 9350 9350 9350 9350 0
617 20250508 095400 32510570 9350 9350 9350 9350 0
618 20250508 095300 32510570 9350 9350 9350 9350 0
619 20250508 095200 32510570 9350 9350 9350 9350 0
620 20250508 095100 32510570 9350 9350 9350 9350 0
621 20250508 095000 32510570 9350 9350 9350 9350 0
622 20250508 094900 32510570 9350 9350 9350 9350 4
623 20250508 094800 32473170 9350 9350 9350 9350 0
624 20250508 094700 32473170 9350 9350 9350 9350 0
625 20250508 094600 32473170 9350 9350 9350 9350 0
626 20250508 094500 32473170 9350 9350 9350 9350 2
627 20250508 094400 32454470 9350 9350 9350 9350 0
628 20250508 094300 32454470 9350 9350 9350 9350 250
629 20250508 094200 30116970 9350 9350 9350 9350 1
630 20250508 094100 30107620 9350 9350 9350 9350 10
631 20250508 094000 30014120 9350 9350 9350 9350 0
632 20250508 093900 30014120 9350 9350 9350 9350 0
633 20250508 093800 30014120 9350 9350 9350 9350 0
634 20250508 093700 30014120 9350 9340 9350 9340 553
635 20250508 093600 24846480 9330 9330 9330 9330 320
636 20250508 093500 21860880 9280 9280 9280 9280 0
637 20250508 093400 21860880 9280 9280 9280 9280 455
638 20250508 093300 17638480 9280 9280 9280 9280 225
639 20250508 093200 15550480 9320 9320 9320 9320 10
640 20250508 093100 15457280 9330 9330 9330 9330 0
641 20250508 093000 15457280 9330 9330 9330 9330 0
642 20250508 092900 15457280 9330 9290 9330 9290 767
643 20250508 092800 8307070 9290 9290 9290 9290 15
644 20250508 092700 8167720 9280 9280 9280 9280 7
645 20250508 092600 8102760 9270 9280 9280 9270 11
646 20250508 092500 8000690 9270 9310 9310 9270 589
647 20250508 092400 2520140 9310 9310 9310 9310 0
648 20250508 092300 2520140 9310 9310 9310 9310 0
649 20250508 092200 2520140 9310 9330 9340 9310 56
650 20250508 092100 1997680 9310 9310 9310 9310 10
651 20250508 092000 1904580 9310 9310 9310 9310 0
652 20250508 091900 1904580 9310 9310 9310 9310 0
653 20250508 091800 1904580 9310 9330 9330 9310 120
654 20250508 091700 786690 9340 9340 9340 9340 0
655 20250508 091600 786690 9340 9340 9340 9340 0
656 20250508 091500 786690 9340 9340 9340 9340 0
657 20250508 091400 786690 9340 9340 9340 9340 0
658 20250508 091300 786690 9340 9340 9340 9340 0
659 20250508 091200 786690 9340 9340 9340 9340 30
660 20250508 091100 506490 9340 9340 9340 9340 0
661 20250508 091000 506490 9340 9340 9340 9340 0
662 20250508 090900 506490 9340 9340 9340 9340 0
663 20250508 090800 506490 9340 9340 9340 9340 0
664 20250508 090700 506490 9340 9340 9340 9340 1
665 20250508 090600 497150 9350 9350 9350 9350 0
666 20250508 090500 497150 9350 9350 9350 9350 13
667 20250508 090400 375600 9390 9390 9390 9390 5
668 20250508 090300 328650 9390 9390 9390 9390 0
669 20250508 090200 328650 9390 9390 9390 9390 30
670 20250508 090100 46950 9390 9390 9390 9390 0
671 20250508 090000 46950 9390 9390 9390 9390 5