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

680
179900/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,201800,789032975,20250,20250,20250,20250,410
20250508,201700,789032975,20250,20250,20250,20250,0
20250508,201600,789032975,20250,20250,20250,20250,0
20250508,201500,789032975,20250,20250,20250,20250,0
20250508,201400,789032975,20250,20250,20250,20250,0
20250508,201300,789032975,20250,20250,20250,20250,0
20250508,201200,789032975,20250,20250,20250,20250,0
20250508,201100,789032975,20250,20250,20250,20250,0
20250508,201000,789032975,20250,20250,20250,20250,0
20250508,200900,789032975,20250,20250,20250,20250,0
20250508,200800,789032975,20250,20250,20250,20250,0
20250508,200700,789032975,20250,20250,20250,20250,0
20250508,200600,789032975,20250,20250,20250,20250,0
20250508,200500,789032975,20250,20250,20250,20250,0
20250508,200400,789032975,20250,20250,20250,20250,0
20250508,200300,789032975,20250,20250,20250,20250,0
20250508,200200,789032975,20250,20250,20250,20250,0
20250508,200100,789032975,20250,20250,20250,20250,0
20250508,200000,789032975,20250,20250,20250,20250,0
20250508,195900,789032975,20250,20250,20250,20250,0
20250508,195800,789032975,20250,20250,20250,20250,0
20250508,195700,789032975,20250,20250,20250,20250,0
20250508,195600,789032975,20250,20250,20250,20250,0
20250508,195500,789032975,20250,20250,20250,20250,0
20250508,195400,789032975,20250,20250,20250,20250,0
20250508,195300,789032975,20250,20250,20250,20250,0
20250508,195200,789032975,20250,20250,20250,20250,0
20250508,195100,789032975,20250,20250,20250,20250,0
20250508,195000,789032975,20250,20250,20250,20250,0
20250508,194900,789032975,20250,20250,20250,20250,0
20250508,194800,789032975,20250,20250,20250,20250,410
20250508,194700,789032975,20250,20250,20250,20250,0
20250508,194600,789032975,20250,20250,20250,20250,0
20250508,194500,789032975,20250,20250,20250,20250,0
20250508,194400,789032975,20250,20250,20250,20250,0
20250508,194300,789032975,20250,20250,20250,20250,0
20250508,194200,789032975,20250,20250,20250,20250,0
20250508,194100,789032975,20250,20250,20250,20250,0
20250508,194000,789032975,20250,20250,20250,20250,0
20250508,193900,789032975,20250,20250,20250,20250,0
20250508,193800,789032975,20250,20250,20250,20250,0
20250508,193700,789032975,20250,20250,20250,20250,0
20250508,193600,789032975,20250,20250,20250,20250,0
20250508,193500,789032975,20250,20250,20250,20250,0
20250508,193400,789032975,20250,20250,20250,20250,0
20250508,193300,789032975,20250,20250,20250,20250,0
20250508,193200,789032975,20250,20250,20250,20250,0
20250508,193100,789032975,20250,20250,20250,20250,0
20250508,193000,789032975,20250,20250,20250,20250,0
20250508,192900,789032975,20250,20250,20250,20250,0
20250508,192800,789032975,20250,20250,20250,20250,0
20250508,192700,789032975,20250,20250,20250,20250,0
20250508,192600,789032975,20250,20250,20250,20250,0
20250508,192500,789032975,20250,20250,20250,20250,0
20250508,192400,789032975,20250,20250,20250,20250,0
20250508,192300,789032975,20250,20250,20250,20250,0
20250508,192200,789032975,20250,20250,20250,20250,0
20250508,192100,789032975,20250,20250,20250,20250,0
20250508,192000,789032975,20250,20250,20250,20250,0
20250508,191900,789032975,20250,20250,20250,20250,0
20250508,191800,789032975,20250,20250,20250,20250,410
20250508,191700,789032975,20250,20250,20250,20250,0
20250508,191600,789032975,20250,20250,20250,20250,0
20250508,191500,789032975,20250,20250,20250,20250,0
20250508,191400,789032975,20250,20250,20250,20250,0
20250508,191300,789032975,20250,20250,20250,20250,0
20250508,191200,789032975,20250,20250,20250,20250,0
20250508,191100,789032975,20250,20250,20250,20250,0
20250508,191000,789032975,20250,20250,20250,20250,0
20250508,190900,789032975,20250,20250,20250,20250,0
20250508,190800,789032975,20250,20250,20250,20250,0
20250508,190700,789032975,20250,20250,20250,20250,0
20250508,190600,789032975,20250,20250,20250,20250,0
20250508,190500,789032975,20250,20250,20250,20250,0
20250508,190400,789032975,20250,20250,20250,20250,0
20250508,190300,789032975,20250,20250,20250,20250,0
20250508,190200,789032975,20250,20250,20250,20250,0
20250508,190100,789032975,20250,20250,20250,20250,0
20250508,190000,789032975,20250,20250,20250,20250,0
20250508,185900,789032975,20250,20250,20250,20250,0
20250508,185800,789032975,20250,20250,20250,20250,0
20250508,185700,789032975,20250,20250,20250,20250,0
20250508,185600,789032975,20250,20250,20250,20250,0
20250508,185500,789032975,20250,20250,20250,20250,0
20250508,185400,789032975,20250,20250,20250,20250,0
20250508,185300,789032975,20250,20250,20250,20250,0
20250508,185200,789032975,20250,20250,20250,20250,0
20250508,185100,789032975,20250,20250,20250,20250,0
20250508,185000,789032975,20250,20250,20250,20250,0
20250508,184900,789032975,20250,20250,20250,20250,0
20250508,184800,789032975,20250,20250,20250,20250,410
20250508,184700,789032975,20250,20250,20250,20250,0
20250508,184600,789032975,20250,20250,20250,20250,0
20250508,184500,789032975,20250,20250,20250,20250,0
20250508,184400,789032975,20250,20250,20250,20250,0
20250508,184300,789032975,20250,20250,20250,20250,0
20250508,184200,789032975,20250,20250,20250,20250,0
20250508,184100,789032975,20250,20250,20250,20250,0
20250508,184000,789032975,20250,20250,20250,20250,0
20250508,183900,789032975,20250,20250,20250,20250,0
20250508,183800,789032975,20250,20250,20250,20250,0
20250508,183700,789032975,20250,20250,20250,20250,0
20250508,183600,789032975,20250,20250,20250,20250,0
20250508,183500,789032975,20250,20250,20250,20250,0
20250508,183400,789032975,20250,20250,20250,20250,0
20250508,183300,789032975,20250,20250,20250,20250,0
20250508,183200,789032975,20250,20250,20250,20250,0
20250508,183100,789032975,20250,20250,20250,20250,0
20250508,183000,789032975,20250,20250,20250,20250,0
20250508,182900,789032975,20250,20250,20250,20250,0
20250508,182800,789032975,20250,20250,20250,20250,0
20250508,182700,789032975,20250,20250,20250,20250,0
20250508,182600,789032975,20250,20250,20250,20250,0
20250508,182500,789032975,20250,20250,20250,20250,0
20250508,182400,789032975,20250,20250,20250,20250,0
20250508,182300,789032975,20250,20250,20250,20250,0
20250508,182200,789032975,20250,20250,20250,20250,0
20250508,182100,789032975,20250,20250,20250,20250,0
20250508,182000,789032975,20250,20250,20250,20250,0
20250508,181900,789032975,20250,20250,20250,20250,0
20250508,181800,789032975,20250,20250,20250,20250,410
20250508,181700,789032975,20250,20250,20250,20250,0
20250508,181600,789032975,20250,20250,20250,20250,0
20250508,181500,789032975,20250,20250,20250,20250,0
20250508,181400,789032975,20250,20250,20250,20250,0
20250508,181300,789032975,20250,20250,20250,20250,0
20250508,181200,789032975,20250,20250,20250,20250,0
20250508,181100,789032975,20250,20250,20250,20250,0
20250508,181000,789032975,20250,20250,20250,20250,0
20250508,180900,789032975,20250,20250,20250,20250,0
20250508,180800,789032975,20250,20250,20250,20250,0
20250508,180700,789032975,20250,20250,20250,20250,0
20250508,180600,789032975,20250,20250,20250,20250,0
20250508,180500,789032975,20250,20250,20250,20250,0
20250508,180400,789032975,20250,20250,20250,20250,0
20250508,180300,789032975,20250,20250,20250,20250,0
20250508,180200,789032975,20250,20250,20250,20250,0
20250508,180100,789032975,20250,20250,20250,20250,0
20250508,180000,789032975,20250,20250,20250,20250,0
20250508,175900,789032975,20250,20250,20250,20250,0
20250508,175800,789032975,20250,20250,20250,20250,0
20250508,175700,789032975,20250,20250,20250,20250,0
20250508,175600,789032975,20250,20250,20250,20250,0
20250508,175500,789032975,20250,20250,20250,20250,0
20250508,175400,789032975,20250,20250,20250,20250,0
20250508,175300,789032975,20250,20250,20250,20250,0
20250508,175200,789032975,20250,20250,20250,20250,0
20250508,175100,789032975,20250,20250,20250,20250,0
20250508,175000,789032975,20250,20250,20250,20250,0
20250508,174900,789032975,20250,20250,20250,20250,0
20250508,174800,789032975,20250,20250,20250,20250,410
20250508,174700,789032975,20250,20250,20250,20250,0
20250508,174600,789032975,20250,20250,20250,20250,0
20250508,174500,789032975,20250,20250,20250,20250,0
20250508,174400,789032975,20250,20250,20250,20250,0
20250508,174300,789032975,20250,20250,20250,20250,0
20250508,174200,789032975,20250,20250,20250,20250,0
20250508,174100,789032975,20250,20250,20250,20250,0
20250508,174000,789032975,20250,20250,20250,20250,0
20250508,173900,789032975,20250,20250,20250,20250,0
20250508,173800,789032975,20250,20250,20250,20250,0
20250508,173700,789032975,20250,20250,20250,20250,0
20250508,173600,789032975,20250,20250,20250,20250,0
20250508,173500,789032975,20250,20250,20250,20250,0
20250508,173400,789032975,20250,20250,20250,20250,0
20250508,173300,789032975,20250,20250,20250,20250,0
20250508,173200,789032975,20250,20250,20250,20250,0
20250508,173100,789032975,20250,20250,20250,20250,0
20250508,173000,789032975,20250,20250,20250,20250,0
20250508,172900,789032975,20250,20250,20250,20250,0
20250508,172800,789032975,20250,20250,20250,20250,0
20250508,172700,789032975,20250,20250,20250,20250,0
20250508,172600,789032975,20250,20250,20250,20250,0
20250508,172500,789032975,20250,20250,20250,20250,0
20250508,172400,789032975,20250,20250,20250,20250,0
20250508,172300,789032975,20250,20250,20250,20250,0
20250508,172200,789032975,20250,20250,20250,20250,0
20250508,172100,789032975,20250,20250,20250,20250,0
20250508,172000,789032975,20250,20250,20250,20250,0
20250508,171900,789032975,20250,20250,20250,20250,0
20250508,171800,789032975,20250,20250,20250,20250,410
20250508,171700,789032975,20250,20250,20250,20250,0
20250508,171600,789032975,20250,20250,20250,20250,0
20250508,171500,789032975,20250,20250,20250,20250,0
20250508,171400,789032975,20250,20250,20250,20250,0
20250508,171300,789032975,20250,20250,20250,20250,0
20250508,171200,789032975,20250,20250,20250,20250,0
20250508,171100,789032975,20250,20250,20250,20250,0
20250508,171000,789032975,20250,20250,20250,20250,0
20250508,170900,789032975,20250,20250,20250,20250,0
20250508,170800,789032975,20250,20250,20250,20250,0
20250508,170700,789032975,20250,20250,20250,20250,0
20250508,170600,789032975,20250,20250,20250,20250,0
20250508,170500,789032975,20250,20250,20250,20250,0
20250508,170400,789032975,20250,20250,20250,20250,0
20250508,170300,789032975,20250,20250,20250,20250,0
20250508,170200,789032975,20250,20250,20250,20250,0
20250508,170100,789032975,20250,20250,20250,20250,0
20250508,170000,789032975,20250,20250,20250,20250,0
20250508,165900,789032975,20250,20250,20250,20250,0
20250508,165800,789032975,20250,20250,20250,20250,0
20250508,165700,789032975,20250,20250,20250,20250,0
20250508,165600,789032975,20250,20250,20250,20250,0
20250508,165500,789032975,20250,20250,20250,20250,0
20250508,165400,789032975,20250,20250,20250,20250,0
20250508,165300,789032975,20250,20250,20250,20250,0
20250508,165200,789032975,20250,20250,20250,20250,0
20250508,165100,789032975,20250,20250,20250,20250,0
20250508,165000,789032975,20250,20250,20250,20250,0
20250508,164900,789032975,20250,20250,20250,20250,0
20250508,164800,789032975,20250,20250,20250,20250,410
20250508,164700,789032975,20250,20250,20250,20250,0
20250508,164600,789032975,20250,20250,20250,20250,0
20250508,164500,789032975,20250,20250,20250,20250,0
20250508,164400,789032975,20250,20250,20250,20250,0
20250508,164300,789032975,20250,20250,20250,20250,0
20250508,164200,789032975,20250,20250,20250,20250,0
20250508,164100,789032975,20250,20250,20250,20250,0
20250508,164000,789032975,20250,20250,20250,20250,0
20250508,163900,789032975,20250,20250,20250,20250,0
20250508,163800,789032975,20250,20250,20250,20250,0
20250508,163700,789032975,20250,20250,20250,20250,0
20250508,163600,789032975,20250,20250,20250,20250,0
20250508,163500,789032975,20250,20250,20250,20250,0
20250508,163400,789032975,20250,20250,20250,20250,0
20250508,163300,789032975,20250,20250,20250,20250,0
20250508,163200,789032975,20250,20250,20250,20250,0
20250508,163100,789032975,20250,20250,20250,20250,0
20250508,163000,789032975,20250,20250,20250,20250,0
20250508,162900,789032975,20250,20250,20250,20250,0
20250508,162800,789032975,20250,20250,20250,20250,0
20250508,162700,789032975,20250,20250,20250,20250,0
20250508,162600,789032975,20250,20250,20250,20250,0
20250508,162500,789032975,20250,20250,20250,20250,0
20250508,162400,789032975,20250,20250,20250,20250,0
20250508,162300,789032975,20250,20250,20250,20250,0
20250508,162200,789032975,20250,20250,20250,20250,0
20250508,162100,789032975,20250,20250,20250,20250,0
20250508,162000,789032975,20250,20250,20250,20250,0
20250508,161900,789032975,20250,20250,20250,20250,0
20250508,161800,789032975,20250,20250,20250,20250,410
20250508,161700,789032975,20250,20250,20250,20250,0
20250508,161600,789032975,20250,20250,20250,20250,0
20250508,161500,789032975,20250,20250,20250,20250,0
20250508,161400,789032975,20250,20250,20250,20250,0
20250508,161300,789032975,20250,20250,20250,20250,0
20250508,161200,789032975,20250,20250,20250,20250,0
20250508,161100,789032975,20250,20250,20250,20250,0
20250508,161000,789032975,20250,20250,20250,20250,0
20250508,160900,789032975,20250,20250,20250,20250,0
20250508,160800,789032975,20250,20250,20250,20250,0
20250508,160700,789032975,20250,20250,20250,20250,0
20250508,160600,789032975,20250,20250,20250,20250,0
20250508,160500,789032975,20250,20250,20250,20250,0
20250508,160400,789032975,20250,20250,20250,20250,0
20250508,160300,789032975,20250,20250,20250,20250,0
20250508,160200,789032975,20250,20250,20250,20250,0
20250508,160100,789032975,20250,20250,20250,20250,0
20250508,160000,789032975,20250,20250,20250,20250,0
20250508,155900,789032975,20250,20250,20250,20250,0
20250508,155800,789032975,20250,20250,20250,20250,0
20250508,155700,789032975,20250,20250,20250,20250,0
20250508,155600,789032975,20250,20250,20250,20250,0
20250508,155500,789032975,20250,20250,20250,20250,0
20250508,155400,789032975,20250,20250,20250,20250,0
20250508,155300,789032975,20250,20250,20250,20250,0
20250508,155200,789032975,20250,20250,20250,20250,0
20250508,155100,789032975,20250,20250,20250,20250,0
20250508,155000,789032975,20250,20250,20250,20250,0
20250508,154900,789032975,20250,20250,20250,20250,0
20250508,154800,789032975,20250,20250,20250,20250,410
20250508,154700,789032975,20250,20250,20250,20250,0
20250508,154600,789032975,20250,20250,20250,20250,0
20250508,154500,789032975,20250,20250,20250,20250,0
20250508,154400,789032975,20250,20250,20250,20250,0
20250508,154300,789032975,20250,20250,20250,20250,0
20250508,154200,789032975,20250,20250,20250,20250,0
20250508,154100,789032975,20250,20250,20250,20250,0
20250508,154000,789032975,20250,20250,20250,20250,0
20250508,153900,789032975,20250,20250,20250,20250,0
20250508,153800,789032975,20250,20250,20250,20250,0
20250508,153700,789032975,20250,20250,20250,20250,0
20250508,153600,789032975,20250,20250,20250,20250,0
20250508,153500,789032975,20250,20250,20250,20250,0
20250508,153400,789032975,20250,20250,20250,20250,0
20250508,153300,789032975,20250,20250,20250,20250,0
20250508,153200,789032975,20250,20250,20250,20250,0
20250508,153100,789032975,20250,20250,20250,20250,0
20250508,153000,789032975,20250,20250,20250,20250,410
20250508,152900,780730475,20200,20200,20200,20200,0
20250508,152800,780730475,20200,20200,20200,20200,0
20250508,152700,780730475,20200,20200,20200,20200,0
20250508,152600,780730475,20200,20200,20200,20200,0
20250508,152500,780730475,20200,20200,20200,20200,0
20250508,152400,780730475,20200,20200,20200,20200,0
20250508,152300,780730475,20200,20200,20200,20200,0
20250508,152200,780730475,20200,20200,20200,20200,0
20250508,152100,780730475,20200,20200,20200,20200,0
20250508,152000,780730475,20200,20200,20200,20200,0
20250508,151900,780730475,20200,20200,20200,20200,101
20250508,151800,778690275,20100,20100,20100,20100,9
20250508,151700,778509375,20100,20100,20200,20100,28
20250508,151600,777946475,20100,20100,20200,20100,21
20250508,151500,777524275,20100,20100,20200,20100,193
20250508,151400,773644875,20100,20150,20150,20100,23
20250508,151300,773182075,20150,20150,20200,20150,51
20250508,151200,772153775,20150,20100,20150,20100,63
20250508,151100,770885725,20100,20100,20100,20100,20
20250508,151000,770483725,20100,20100,20200,20100,40
20250508,150900,769677525,20100,20100,20100,20100,16
20250508,150800,769355925,20100,20100,20100,20100,18
20250508,150700,768994125,20100,20100,20150,20100,30
20250508,150600,768391075,20100,20150,20150,20100,112
20250508,150500,766134675,20150,20250,20250,20150,21
20250508,150400,765710125,20150,20150,20150,20150,1
20250508,150300,765689975,20350,20200,20350,20150,15
20250508,150200,765386275,20200,20150,20200,20150,17
20250508,150100,765043575,20200,20200,20200,20200,414
20250508,150000,756680775,20150,20150,20150,20150,1
20250508,145900,756660625,20150,20200,20200,20150,29
20250508,145800,756074925,20150,20150,20150,20150,7
20250508,145700,755933875,20150,20150,20150,20150,8
20250508,145600,755772675,20150,20150,20150,20150,0
20250508,145500,755772675,20150,20150,20150,20150,8
20250508,145400,755611475,20150,20150,20150,20150,0
20250508,145300,755611475,20150,20150,20150,20150,10
20250508,145200,755409975,20150,20150,20150,20150,1
20250508,145100,755389825,20150,20150,20150,20150,7
20250508,145000,755248775,20150,20150,20150,20150,2
20250508,144900,755208475,20200,20200,20200,20150,263
20250508,144800,749896325,20200,20200,20200,20200,9
20250508,144700,749714525,20200,20250,20250,20200,58
20250508,144600,748540425,20250,20250,20250,20250,100
20250508,144500,746515425,20200,20200,20200,20200,1
20250508,144400,746495225,20200,20200,20200,20200,1
20250508,144300,746475025,20200,20200,20200,20200,15
20250508,144200,746172025,20200,20200,20200,20200,32
20250508,144100,745525625,20200,20200,20200,20200,67
20250508,144000,744172225,20200,20200,20200,20200,16
20250508,143900,743849025,20100,20100,20100,20100,8
20250508,143800,743688225,20100,20100,20100,20100,9
20250508,143700,743507325,20100,20100,20100,20100,1
20250508,143600,743487225,20100,20100,20100,20100,7
20250508,143500,743346525,20100,20100,20100,20100,1
20250508,143400,743326425,20100,20100,20100,20100,9
20250508,143300,743145525,20100,20100,20100,20100,0
20250508,143200,743145525,20100,20100,20100,20100,6
20250508,143100,743024925,20100,20100,20100,20100,3
20250508,143000,742964625,20100,20100,20100,20100,0
20250508,142900,742964625,20100,20100,20100,20100,9
20250508,142800,742783725,20100,20100,20100,20100,7
20250508,142700,742643025,20100,20100,20100,20100,0
20250508,142600,742643025,20100,20100,20100,20100,3
20250508,142500,742582725,20100,20100,20100,20100,0
20250508,142400,742582725,20100,20100,20100,20100,14
20250508,142300,742301325,20100,20100,20100,20100,1
20250508,142200,742281225,20100,20100,20100,20100,1
20250508,142100,742261125,20100,20100,20100,20100,0
20250508,142000,742261125,20100,20100,20100,20100,8
20250508,141900,742100325,20100,20100,20100,20100,8
20250508,141800,741939525,20100,20100,20100,20100,2
20250508,141700,741899325,20100,20100,20100,20100,0
20250508,141600,741899325,20100,20100,20100,20100,6
20250508,141500,741778725,20100,20100,20100,20100,10
20250508,141400,741577725,20100,20100,20100,20100,1
20250508,141300,741557625,20100,20100,20100,20100,6
20250508,141200,741437025,20100,20100,20100,20100,1
20250508,141100,741416925,20100,20100,20100,20100,0
20250508,141000,741416925,20100,20100,20100,20100,10
20250508,140900,741215925,20100,20100,20100,20100,8
20250508,140800,741055125,20100,20100,20100,20100,0
20250508,140700,741055125,20100,20100,20100,20100,1
20250508,140600,741035025,20100,20100,20100,20100,2
20250508,140500,740994825,20150,20150,20150,20150,59
20250508,140400,739805975,20150,20150,20150,20150,2
20250508,140300,739765675,20150,20150,20150,20150,0
20250508,140200,739765675,20150,20150,20150,20150,2
20250508,140100,739725375,20150,20150,20150,20150,103
20250508,140000,737649925,20100,20100,20100,20100,8
20250508,135900,737489125,20100,20100,20100,20100,1
20250508,135800,737469025,20100,20100,20100,20100,2
20250508,135700,737428825,20100,20100,20100,20100,6
20250508,135600,737308225,20100,20100,20100,20100,1
20250508,135500,737288125,20100,20100,20100,20100,9
20250508,135400,737107225,20100,20100,20100,20100,8
20250508,135300,736946425,20100,20100,20100,20100,1
20250508,135200,736926325,20100,20100,20100,20100,0
20250508,135100,736926325,20100,20100,20100,20100,9
20250508,135000,736745425,20100,20100,20100,20100,7
20250508,134900,736604725,20100,20100,20100,20100,0
20250508,134800,736604725,20100,20100,20100,20100,1
20250508,134700,736584625,20100,20100,20100,20100,1
20250508,134600,736564525,20100,20100,20100,20100,16
20250508,134500,736242925,20100,20100,20100,20100,0
20250508,134400,736242925,20100,20100,20100,20100,0
20250508,134300,736242925,20100,20100,20100,20100,222
20250508,134200,731780725,20100,20100,20100,20100,9
20250508,134100,731599825,20100,20100,20100,20100,8
20250508,134000,731439025,20100,20100,20100,20100,1
20250508,133900,731418925,20100,20100,20100,20100,0
20250508,133800,731418925,20100,20100,20100,20100,7
20250508,133700,731278225,20100,20100,20100,20100,26
20250508,133600,730755625,20100,20100,20100,20100,9
20250508,133500,730574725,20100,20150,20150,20100,152
20250508,133400,727511975,20150,20150,20150,20150,6
20250508,133300,727391075,20150,20150,20150,20150,1
20250508,133200,727370925,20150,20150,20150,20150,9
20250508,133100,727189575,20150,20150,20150,20150,8
20250508,133000,727028375,20150,20150,20150,20150,1
20250508,132900,727008225,20150,20150,20150,20150,1
20250508,132800,726988075,20150,20150,20150,20150,0
20250508,132700,726988075,20150,20150,20150,20150,15
20250508,132600,726685825,20150,20150,20150,20150,0
20250508,132500,726685825,20150,20100,20150,20100,257
20250508,132400,721507375,20100,20100,20100,20100,8
20250508,132300,721346575,20150,20150,20150,20150,0
20250508,132200,721346575,20150,20100,20150,20100,14
20250508,132100,721064925,20100,20100,20100,20100,1
20250508,132000,721044825,20150,20150,20150,20150,0
20250508,131900,721044825,20150,20100,20150,20100,13
20250508,131800,720783325,20100,20100,20100,20100,0
20250508,131700,720783325,20100,20100,20100,20100,9
20250508,131600,720602425,20100,20100,20100,20100,1
20250508,131500,720582325,20100,20100,20100,20100,6
20250508,131400,720461725,20100,20100,20100,20100,2
20250508,131300,720421525,20100,20100,20100,20100,15
20250508,131200,720120025,20100,20100,20100,20100,6
20250508,131100,719999425,20050,20050,20050,20050,1
20250508,131000,719979375,20050,20050,20050,20050,0
20250508,130900,719979375,20050,20100,20100,20050,8
20250508,130800,719818625,20050,20050,20050,20050,10
20250508,130700,719618125,20100,20100,20100,20100,18
20250508,130600,719256325,20100,20000,20100,20000,662
20250508,130500,705969425,20000,20000,20000,20000,1
20250508,130400,705949425,19990,19990,19990,19990,7
20250508,130300,705809495,19990,19990,19990,19990,10
20250508,130200,705609595,19990,19990,19990,19990,0
20250508,130100,705609595,19990,19990,19990,19990,1
20250508,130000,705589605,19990,20000,20000,19990,7
20250508,125900,705449615,20000,20000,20000,20000,0
20250508,125800,705449615,20000,20000,20000,20000,8
20250508,125700,705289615,19990,20000,20000,19990,456
20250508,125600,696169635,20050,20050,20050,20050,100
20250508,125500,694164635,20000,20000,20000,20000,2
20250508,125400,694124635,20000,20000,20000,20000,0
20250508,125300,694124635,20000,20000,20000,20000,9
20250508,125200,693944635,20000,20000,20000,20000,8
20250508,125100,693784635,20000,20000,20000,20000,0
20250508,125000,693784635,20000,20000,20000,20000,0
20250508,124900,693784635,20000,20000,20000,20000,17
20250508,124800,693444635,20000,20000,20000,20000,1
20250508,124700,693424635,20000,20000,20000,20000,1
20250508,124600,693404635,20000,20000,20000,20000,1
20250508,124500,693384635,20000,20000,20000,20000,6
20250508,124400,693264635,20000,19990,20000,19990,93
20250508,124300,691404715,20000,20000,20000,19990,1028
20250508,124200,670844735,20050,20050,20050,20050,17
20250508,124100,670503885,20050,20050,20050,20050,8
20250508,124000,670343485,20050,20050,20050,20050,1
20250508,123900,670323435,20050,20050,20050,20050,9
20250508,123800,670142985,20050,20050,20050,20050,0
20250508,123700,670142985,20050,20050,20050,20050,6
20250508,123600,670022685,20050,20050,20050,20050,2
20250508,123500,669982585,20050,20050,20050,20050,1
20250508,123400,669962535,20050,20050,20050,20050,8
20250508,123300,669802135,20050,20050,20050,20050,7
20250508,123200,669661785,20050,20050,20050,20050,2
20250508,123100,669621685,20050,20050,20050,20050,1
20250508,123000,669601635,20050,20050,20050,20050,17
20250508,122900,669260785,20050,20050,20050,20050,0
20250508,122800,669260785,20050,20050,20050,20050,2
20250508,122700,669220685,20050,20050,20050,20050,3
20250508,122600,669160535,20100,20050,20100,20050,7
20250508,122500,669020135,20050,20000,20050,20000,46
20250508,122400,668098285,20000,20100,20100,20000,26
20250508,122300,667575885,20000,20000,20000,20000,8
20250508,122200,667415885,20050,20050,20050,20050,61
20250508,122100,666192835,20000,20000,20000,20000,0
20250508,122000,666192835,20000,20000,20000,20000,10
20250508,121900,665992835,20000,20000,20000,20000,1
20250508,121800,665972835,20000,20000,20000,20000,7
20250508,121700,665832835,20000,20000,20000,20000,1
20250508,121600,665812835,20000,20000,20000,20000,1
20250508,121500,665792835,20000,20000,20000,20000,9
20250508,121400,665612835,20000,20045,20045,19990,9
20250508,121300,665432850,19990,19990,19990,19990,1
20250508,121200,665412860,20100,19990,20100,19990,3
20250508,121100,665352780,19990,19990,19990,19990,8
20250508,121000,665192860,19990,19990,19990,19990,6
20250508,120900,665072920,19990,19990,19990,19990,3
20250508,120800,665012950,19990,19990,19990,19990,3
20250508,120700,664952980,20100,19990,20100,19990,9
20250508,120600,664772960,19990,19990,19990,19990,8
20250508,120500,664613040,19990,19990,19990,19990,0
20250508,120400,664613040,19990,19990,20050,19990,1252
20250508,120300,639510610,19980,19980,19980,19980,6
20250508,120200,639390730,19980,19980,19980,19980,1
20250508,120100,639370750,19980,19980,19980,19980,9
20250508,120000,639190930,19980,19960,19980,19960,10
20250508,115900,638991290,19960,19970,19970,19960,2
20250508,115800,638951360,19970,19970,19970,19970,3
20250508,115700,638891450,19970,19970,19970,19970,1
20250508,115600,638871480,19970,20000,20000,19970,34
20250508,115500,638191750,19970,20000,20000,19970,15
20250508,115400,637891780,19970,19970,19970,19970,0
20250508,115300,637891780,19970,19970,19970,19970,1
20250508,115200,637871810,20000,19960,20000,19960,202
20250508,115100,633837520,19920,19930,19960,19920,19
20250508,115000,633458950,19950,19950,19950,19950,6
20250508,114900,633339250,19950,19950,19950,19950,0
20250508,114800,633339250,19950,19940,19950,19920,8
20250508,114700,633179740,19940,19930,19940,19930,112
20250508,114600,630946580,19930,19930,19930,19930,0
20250508,114500,630946580,19930,19960,19960,19930,274
20250508,114400,625478780,19980,20000,20000,19970,230
20250508,114300,620881490,20000,20000,20000,20000,2
20250508,114200,620841490,20000,20000,20000,20000,8
20250508,114100,620681490,20000,20000,20000,20000,0
20250508,114000,620681490,20000,20000,20000,20000,8
20250508,113900,620521490,20000,20000,20000,20000,1
20250508,113800,620501490,20000,20000,20000,20000,0
20250508,113700,620501490,20000,20000,20000,20000,59
20250508,113600,619321490,20000,20000,20000,20000,6
20250508,113500,619201490,20000,20000,20000,20000,2
20250508,113400,619161490,20000,20000,20000,20000,1
20250508,113300,619141490,20000,20000,20000,20000,5
20250508,113200,619041490,19990,19990,19990,19990,15
20250508,113100,618741640,19990,19990,19990,19990,1
20250508,113000,618721650,20050,20000,20050,20000,10
20250508,112900,618521600,19990,19990,19990,19990,2
20250508,112800,618481620,20050,19980,20050,19980,45
20250508,112700,617581920,19980,19980,19980,19980,2
20250508,112600,617541960,19980,19980,19980,19980,6
20250508,112500,617422080,19980,19980,19980,19980,0
20250508,112400,617422080,19980,19980,19980,19980,1
20250508,112300,617402100,19980,19980,19990,19980,11
20250508,112200,617182310,19990,19980,19990,19980,15
20250508,112100,616882580,19970,19970,19980,19960,810
20250508,112000,600706650,19970,20050,20050,19970,1778
20250508,111900,565167600,20050,20050,20050,20050,2
20250508,111800,565127500,20100,20050,20100,20050,167
20250508,111700,561771250,20100,20100,20100,20100,2
20250508,111600,561731050,20050,20050,20050,20050,1
20250508,111500,561711000,20050,20050,20050,20050,0
20250508,111400,561711000,20050,20050,20050,20050,1
20250508,111300,561690950,20050,20050,20050,20050,15
20250508,111200,561390200,20050,20150,20150,20050,9
20250508,111100,561208950,20100,20050,20100,20050,98
20250508,111000,559239200,20050,20100,20100,20050,21
20250508,110900,558817150,20050,20050,20050,20050,20
20250508,110800,558416150,20050,20050,20050,20000,530
20250508,110700,547789700,20050,20050,20050,20000,15
20250508,110600,547489000,20000,20050,20050,20000,668
20250508,110500,534124000,20000,20000,20000,20000,356
20250508,110400,527004000,20000,20000,20000,20000,10
20250508,110300,526804000,20000,20000,20050,20000,299
20250508,110200,520823700,20050,20100,20100,20050,223
20250508,110100,516348550,20100,20150,20150,20050,403
20250508,110000,508244050,20200,20200,20200,20150,32
20250508,105900,507597700,20200,20200,20200,20150,84
20250508,105800,505901650,20200,20250,20250,20150,153
20250508,105700,502809800,20250,20250,20250,20200,61
20250508,105600,501574650,20250,20250,20250,20200,59
20250508,105500,500379950,20200,20150,20250,20150,32
20250508,105400,499733050,20200,20200,20250,20200,78
20250508,105300,498156600,20200,20200,20200,20200,25
20250508,105200,497651600,20200,20250,20250,20200,186
20250508,105100,493890550,20250,20250,20250,20250,38
20250508,105000,493121050,20250,20200,20250,20150,45
20250508,104900,492211850,20150,20200,20200,20150,75
20250508,104800,490697600,20200,20200,20250,20200,46
20250508,104700,489768000,20200,20200,20200,20200,66
20250508,104600,488434800,20200,20250,20250,20100,367
20250508,104500,481044200,20250,20250,20250,20200,156
20250508,104400,477890100,20250,20300,20300,20250,226
20250508,104300,473311600,20300,20300,20300,20300,56
20250508,104200,472174800,20300,20250,20300,20250,27
20250508,104100,471626750,20300,20300,20300,20250,54
20250508,104000,470530600,20300,20350,20350,20300,208
20250508,103900,466307200,20300,20350,20350,20300,45
20250508,103800,465391550,20300,20350,20350,20300,66
20250508,103700,464048550,20350,20350,20350,20350,151
20250508,103600,460975700,20400,20350,20400,20300,49
20250508,103500,459977600,20300,20350,20400,20300,46
20250508,103400,459041000,20350,20350,20350,20300,55
20250508,103300,457921900,20350,20350,20350,20300,57
20250508,103200,456762000,20350,20350,20350,20350,32
20250508,103100,456110800,20300,20300,20300,20300,210
20250508,103000,451847800,20250,20250,20300,20250,50
20250508,102900,450833300,20300,20300,20300,20300,42
20250508,102800,449980700,20250,20350,20350,20250,125
20250508,102700,447443000,20350,20450,20450,20350,217
20250508,102600,443019950,20450,20450,20450,20400,547
20250508,102500,431846300,20450,20500,20500,20450,48
20250508,102400,430862400,20500,20500,20500,20450,95
20250508,102300,428916150,20500,20500,20500,20500,113
20250508,102200,426599650,20500,20450,20500,20450,472
20250508,102100,416934700,20450,20450,20500,20450,256
20250508,102000,411698150,20400,20350,20400,20350,1938
20250508,101900,372163700,20400,20450,20450,20400,192
20250508,101800,368246100,20450,20450,20450,20450,41
20250508,101700,367407650,20450,20450,20450,20400,76
20250508,101600,365853600,20400,20450,20450,20400,103
20250508,101500,363749200,20500,20450,20500,20450,123
20250508,101400,361233500,20450,20500,20500,20450,47
20250508,101300,360270900,20500,20450,20500,20450,61
20250508,101200,359023400,20450,20400,20450,20400,72
20250508,101100,357551100,20450,20450,20500,20400,170
20250508,101000,354073550,20450,20450,20450,20400,45
20250508,100900,353153350,20450,20450,20450,20400,95
20250508,100800,351211000,20450,20450,20500,20450,140
20250508,100700,348347200,20450,20400,20450,20400,49
20250508,100600,347345550,20400,20350,20450,20350,39
20250508,100500,346549100,20400,20400,20400,20350,44
20250508,100400,345651550,20400,20350,20400,20300,573
20250508,100300,333989550,20350,20450,20450,20350,1505
20250508,100200,303361700,20400,20450,20450,20350,53
20250508,100100,302280500,20400,20400,20400,20350,77
20250508,100000,300709800,20350,20350,20400,20350,58
20250508,095900,299526700,20350,20400,20400,20350,55
20250508,095800,298404750,20350,20400,20400,20350,30
20250508,095700,297792800,20400,20450,20450,20350,218
20250508,095600,293346050,20400,20400,20450,20400,124
20250508,095500,290815750,20400,20400,20400,20350,64
20250508,095400,289510200,20350,20400,20400,20350,32
20250508,095300,288857700,20400,20400,20400,20350,53
20250508,095200,287776600,20400,20450,20450,20350,167
20250508,095100,284369200,20450,20400,20450,20400,75
20250508,095000,282838400,20400,20350,20400,20300,385
20250508,094900,275002800,20350,20350,20350,20300,55
20250508,094800,273883700,20350,20350,20400,20350,124
20250508,094700,271358400,20400,20400,20450,20400,89
20250508,094600,269542550,20400,20450,20450,20400,49
20250508,094500,268540800,20450,20450,20450,20400,66
20250508,094400,267191200,20450,20400,20450,20350,194
20250508,094300,263240700,20400,20400,20400,20350,66
20250508,094200,261894700,20400,20300,20400,20200,1357
20250508,094100,234403600,20350,20350,20400,20200,1011
20250508,094000,213937050,20400,20350,20450,20350,79
20250508,093900,212324150,20400,20450,20450,20400,69
20250508,093800,210914400,20400,20450,20450,20400,338
20250508,093700,204002800,20450,20500,20500,20450,153
20250508,093600,200872500,20450,20500,20500,20450,91
20250508,093500,199007050,20450,20550,20550,20450,238
20250508,093400,194127600,20500,20550,20550,20500,499
20250508,093300,183888200,20500,20550,20550,20500,622
20250508,093200,171135450,20550,20500,20550,20500,99
20250508,093100,169101100,20550,20550,20650,20550,51
20250508,093000,168052350,20550,20550,20650,20500,345
20250508,092900,160966050,20600,20650,20650,20550,865
20250508,092800,143186600,20600,20700,20700,20600,323
20250508,092700,136527950,20650,20700,20700,20650,47
20250508,092600,135555100,20650,20650,20700,20650,122
20250508,092500,133035450,20650,20700,20700,20650,361
20250508,092400,125578500,20650,20700,20700,20650,93
20250508,092300,123656350,20700,20750,20750,20650,937
20250508,092200,104222900,20750,20750,20750,20700,241
20250508,092100,99227200,20750,20700,20750,20700,392
20250508,092000,91110800,20700,20650,20700,20650,350
20250508,091900,83882450,20600,20600,20700,20600,281
20250508,091800,78083850,20600,20600,20650,20550,75
20250508,091700,76538400,20650,20600,20650,20600,97
20250508,091600,74537250,20600,20500,20700,20500,1463
20250508,091500,44379100,20600,20350,20600,20350,448
20250508,091400,35214300,20300,20250,20300,20250,57
20250508,091300,34057600,20250,20250,20250,20250,1
20250508,091200,34037350,20300,20350,20350,20300,210
20250508,091100,29766050,20400,20400,20400,20400,31
20250508,091000,29133650,20400,20400,20400,20300,15
20250508,090900,28827750,20400,20300,20400,20300,18
20250508,090800,28461350,20400,20250,20400,20250,12
20250508,090700,28216900,20250,20250,20250,20250,6
20250508,090600,28095400,20250,20250,20250,20250,9
20250508,090500,27913150,20250,20300,20350,20250,179
20250508,090400,24282500,20300,20400,20400,20300,41
20250508,090300,23449200,20400,20400,20400,20400,59
20250508,090200,22245600,20300,20300,20400,20300,285
20250508,090100,16455650,20250,20250,20250,20250,251
20250508,090000,11372900,20250,20200,20250,20200,563
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 201800 789032975 20250 20250 20250 20250 410
3 20250508 201700 789032975 20250 20250 20250 20250 0
4 20250508 201600 789032975 20250 20250 20250 20250 0
5 20250508 201500 789032975 20250 20250 20250 20250 0
6 20250508 201400 789032975 20250 20250 20250 20250 0
7 20250508 201300 789032975 20250 20250 20250 20250 0
8 20250508 201200 789032975 20250 20250 20250 20250 0
9 20250508 201100 789032975 20250 20250 20250 20250 0
10 20250508 201000 789032975 20250 20250 20250 20250 0
11 20250508 200900 789032975 20250 20250 20250 20250 0
12 20250508 200800 789032975 20250 20250 20250 20250 0
13 20250508 200700 789032975 20250 20250 20250 20250 0
14 20250508 200600 789032975 20250 20250 20250 20250 0
15 20250508 200500 789032975 20250 20250 20250 20250 0
16 20250508 200400 789032975 20250 20250 20250 20250 0
17 20250508 200300 789032975 20250 20250 20250 20250 0
18 20250508 200200 789032975 20250 20250 20250 20250 0
19 20250508 200100 789032975 20250 20250 20250 20250 0
20 20250508 200000 789032975 20250 20250 20250 20250 0
21 20250508 195900 789032975 20250 20250 20250 20250 0
22 20250508 195800 789032975 20250 20250 20250 20250 0
23 20250508 195700 789032975 20250 20250 20250 20250 0
24 20250508 195600 789032975 20250 20250 20250 20250 0
25 20250508 195500 789032975 20250 20250 20250 20250 0
26 20250508 195400 789032975 20250 20250 20250 20250 0
27 20250508 195300 789032975 20250 20250 20250 20250 0
28 20250508 195200 789032975 20250 20250 20250 20250 0
29 20250508 195100 789032975 20250 20250 20250 20250 0
30 20250508 195000 789032975 20250 20250 20250 20250 0
31 20250508 194900 789032975 20250 20250 20250 20250 0
32 20250508 194800 789032975 20250 20250 20250 20250 410
33 20250508 194700 789032975 20250 20250 20250 20250 0
34 20250508 194600 789032975 20250 20250 20250 20250 0
35 20250508 194500 789032975 20250 20250 20250 20250 0
36 20250508 194400 789032975 20250 20250 20250 20250 0
37 20250508 194300 789032975 20250 20250 20250 20250 0
38 20250508 194200 789032975 20250 20250 20250 20250 0
39 20250508 194100 789032975 20250 20250 20250 20250 0
40 20250508 194000 789032975 20250 20250 20250 20250 0
41 20250508 193900 789032975 20250 20250 20250 20250 0
42 20250508 193800 789032975 20250 20250 20250 20250 0
43 20250508 193700 789032975 20250 20250 20250 20250 0
44 20250508 193600 789032975 20250 20250 20250 20250 0
45 20250508 193500 789032975 20250 20250 20250 20250 0
46 20250508 193400 789032975 20250 20250 20250 20250 0
47 20250508 193300 789032975 20250 20250 20250 20250 0
48 20250508 193200 789032975 20250 20250 20250 20250 0
49 20250508 193100 789032975 20250 20250 20250 20250 0
50 20250508 193000 789032975 20250 20250 20250 20250 0
51 20250508 192900 789032975 20250 20250 20250 20250 0
52 20250508 192800 789032975 20250 20250 20250 20250 0
53 20250508 192700 789032975 20250 20250 20250 20250 0
54 20250508 192600 789032975 20250 20250 20250 20250 0
55 20250508 192500 789032975 20250 20250 20250 20250 0
56 20250508 192400 789032975 20250 20250 20250 20250 0
57 20250508 192300 789032975 20250 20250 20250 20250 0
58 20250508 192200 789032975 20250 20250 20250 20250 0
59 20250508 192100 789032975 20250 20250 20250 20250 0
60 20250508 192000 789032975 20250 20250 20250 20250 0
61 20250508 191900 789032975 20250 20250 20250 20250 0
62 20250508 191800 789032975 20250 20250 20250 20250 410
63 20250508 191700 789032975 20250 20250 20250 20250 0
64 20250508 191600 789032975 20250 20250 20250 20250 0
65 20250508 191500 789032975 20250 20250 20250 20250 0
66 20250508 191400 789032975 20250 20250 20250 20250 0
67 20250508 191300 789032975 20250 20250 20250 20250 0
68 20250508 191200 789032975 20250 20250 20250 20250 0
69 20250508 191100 789032975 20250 20250 20250 20250 0
70 20250508 191000 789032975 20250 20250 20250 20250 0
71 20250508 190900 789032975 20250 20250 20250 20250 0
72 20250508 190800 789032975 20250 20250 20250 20250 0
73 20250508 190700 789032975 20250 20250 20250 20250 0
74 20250508 190600 789032975 20250 20250 20250 20250 0
75 20250508 190500 789032975 20250 20250 20250 20250 0
76 20250508 190400 789032975 20250 20250 20250 20250 0
77 20250508 190300 789032975 20250 20250 20250 20250 0
78 20250508 190200 789032975 20250 20250 20250 20250 0
79 20250508 190100 789032975 20250 20250 20250 20250 0
80 20250508 190000 789032975 20250 20250 20250 20250 0
81 20250508 185900 789032975 20250 20250 20250 20250 0
82 20250508 185800 789032975 20250 20250 20250 20250 0
83 20250508 185700 789032975 20250 20250 20250 20250 0
84 20250508 185600 789032975 20250 20250 20250 20250 0
85 20250508 185500 789032975 20250 20250 20250 20250 0
86 20250508 185400 789032975 20250 20250 20250 20250 0
87 20250508 185300 789032975 20250 20250 20250 20250 0
88 20250508 185200 789032975 20250 20250 20250 20250 0
89 20250508 185100 789032975 20250 20250 20250 20250 0
90 20250508 185000 789032975 20250 20250 20250 20250 0
91 20250508 184900 789032975 20250 20250 20250 20250 0
92 20250508 184800 789032975 20250 20250 20250 20250 410
93 20250508 184700 789032975 20250 20250 20250 20250 0
94 20250508 184600 789032975 20250 20250 20250 20250 0
95 20250508 184500 789032975 20250 20250 20250 20250 0
96 20250508 184400 789032975 20250 20250 20250 20250 0
97 20250508 184300 789032975 20250 20250 20250 20250 0
98 20250508 184200 789032975 20250 20250 20250 20250 0
99 20250508 184100 789032975 20250 20250 20250 20250 0
100 20250508 184000 789032975 20250 20250 20250 20250 0
101 20250508 183900 789032975 20250 20250 20250 20250 0
102 20250508 183800 789032975 20250 20250 20250 20250 0
103 20250508 183700 789032975 20250 20250 20250 20250 0
104 20250508 183600 789032975 20250 20250 20250 20250 0
105 20250508 183500 789032975 20250 20250 20250 20250 0
106 20250508 183400 789032975 20250 20250 20250 20250 0
107 20250508 183300 789032975 20250 20250 20250 20250 0
108 20250508 183200 789032975 20250 20250 20250 20250 0
109 20250508 183100 789032975 20250 20250 20250 20250 0
110 20250508 183000 789032975 20250 20250 20250 20250 0
111 20250508 182900 789032975 20250 20250 20250 20250 0
112 20250508 182800 789032975 20250 20250 20250 20250 0
113 20250508 182700 789032975 20250 20250 20250 20250 0
114 20250508 182600 789032975 20250 20250 20250 20250 0
115 20250508 182500 789032975 20250 20250 20250 20250 0
116 20250508 182400 789032975 20250 20250 20250 20250 0
117 20250508 182300 789032975 20250 20250 20250 20250 0
118 20250508 182200 789032975 20250 20250 20250 20250 0
119 20250508 182100 789032975 20250 20250 20250 20250 0
120 20250508 182000 789032975 20250 20250 20250 20250 0
121 20250508 181900 789032975 20250 20250 20250 20250 0
122 20250508 181800 789032975 20250 20250 20250 20250 410
123 20250508 181700 789032975 20250 20250 20250 20250 0
124 20250508 181600 789032975 20250 20250 20250 20250 0
125 20250508 181500 789032975 20250 20250 20250 20250 0
126 20250508 181400 789032975 20250 20250 20250 20250 0
127 20250508 181300 789032975 20250 20250 20250 20250 0
128 20250508 181200 789032975 20250 20250 20250 20250 0
129 20250508 181100 789032975 20250 20250 20250 20250 0
130 20250508 181000 789032975 20250 20250 20250 20250 0
131 20250508 180900 789032975 20250 20250 20250 20250 0
132 20250508 180800 789032975 20250 20250 20250 20250 0
133 20250508 180700 789032975 20250 20250 20250 20250 0
134 20250508 180600 789032975 20250 20250 20250 20250 0
135 20250508 180500 789032975 20250 20250 20250 20250 0
136 20250508 180400 789032975 20250 20250 20250 20250 0
137 20250508 180300 789032975 20250 20250 20250 20250 0
138 20250508 180200 789032975 20250 20250 20250 20250 0
139 20250508 180100 789032975 20250 20250 20250 20250 0
140 20250508 180000 789032975 20250 20250 20250 20250 0
141 20250508 175900 789032975 20250 20250 20250 20250 0
142 20250508 175800 789032975 20250 20250 20250 20250 0
143 20250508 175700 789032975 20250 20250 20250 20250 0
144 20250508 175600 789032975 20250 20250 20250 20250 0
145 20250508 175500 789032975 20250 20250 20250 20250 0
146 20250508 175400 789032975 20250 20250 20250 20250 0
147 20250508 175300 789032975 20250 20250 20250 20250 0
148 20250508 175200 789032975 20250 20250 20250 20250 0
149 20250508 175100 789032975 20250 20250 20250 20250 0
150 20250508 175000 789032975 20250 20250 20250 20250 0
151 20250508 174900 789032975 20250 20250 20250 20250 0
152 20250508 174800 789032975 20250 20250 20250 20250 410
153 20250508 174700 789032975 20250 20250 20250 20250 0
154 20250508 174600 789032975 20250 20250 20250 20250 0
155 20250508 174500 789032975 20250 20250 20250 20250 0
156 20250508 174400 789032975 20250 20250 20250 20250 0
157 20250508 174300 789032975 20250 20250 20250 20250 0
158 20250508 174200 789032975 20250 20250 20250 20250 0
159 20250508 174100 789032975 20250 20250 20250 20250 0
160 20250508 174000 789032975 20250 20250 20250 20250 0
161 20250508 173900 789032975 20250 20250 20250 20250 0
162 20250508 173800 789032975 20250 20250 20250 20250 0
163 20250508 173700 789032975 20250 20250 20250 20250 0
164 20250508 173600 789032975 20250 20250 20250 20250 0
165 20250508 173500 789032975 20250 20250 20250 20250 0
166 20250508 173400 789032975 20250 20250 20250 20250 0
167 20250508 173300 789032975 20250 20250 20250 20250 0
168 20250508 173200 789032975 20250 20250 20250 20250 0
169 20250508 173100 789032975 20250 20250 20250 20250 0
170 20250508 173000 789032975 20250 20250 20250 20250 0
171 20250508 172900 789032975 20250 20250 20250 20250 0
172 20250508 172800 789032975 20250 20250 20250 20250 0
173 20250508 172700 789032975 20250 20250 20250 20250 0
174 20250508 172600 789032975 20250 20250 20250 20250 0
175 20250508 172500 789032975 20250 20250 20250 20250 0
176 20250508 172400 789032975 20250 20250 20250 20250 0
177 20250508 172300 789032975 20250 20250 20250 20250 0
178 20250508 172200 789032975 20250 20250 20250 20250 0
179 20250508 172100 789032975 20250 20250 20250 20250 0
180 20250508 172000 789032975 20250 20250 20250 20250 0
181 20250508 171900 789032975 20250 20250 20250 20250 0
182 20250508 171800 789032975 20250 20250 20250 20250 410
183 20250508 171700 789032975 20250 20250 20250 20250 0
184 20250508 171600 789032975 20250 20250 20250 20250 0
185 20250508 171500 789032975 20250 20250 20250 20250 0
186 20250508 171400 789032975 20250 20250 20250 20250 0
187 20250508 171300 789032975 20250 20250 20250 20250 0
188 20250508 171200 789032975 20250 20250 20250 20250 0
189 20250508 171100 789032975 20250 20250 20250 20250 0
190 20250508 171000 789032975 20250 20250 20250 20250 0
191 20250508 170900 789032975 20250 20250 20250 20250 0
192 20250508 170800 789032975 20250 20250 20250 20250 0
193 20250508 170700 789032975 20250 20250 20250 20250 0
194 20250508 170600 789032975 20250 20250 20250 20250 0
195 20250508 170500 789032975 20250 20250 20250 20250 0
196 20250508 170400 789032975 20250 20250 20250 20250 0
197 20250508 170300 789032975 20250 20250 20250 20250 0
198 20250508 170200 789032975 20250 20250 20250 20250 0
199 20250508 170100 789032975 20250 20250 20250 20250 0
200 20250508 170000 789032975 20250 20250 20250 20250 0
201 20250508 165900 789032975 20250 20250 20250 20250 0
202 20250508 165800 789032975 20250 20250 20250 20250 0
203 20250508 165700 789032975 20250 20250 20250 20250 0
204 20250508 165600 789032975 20250 20250 20250 20250 0
205 20250508 165500 789032975 20250 20250 20250 20250 0
206 20250508 165400 789032975 20250 20250 20250 20250 0
207 20250508 165300 789032975 20250 20250 20250 20250 0
208 20250508 165200 789032975 20250 20250 20250 20250 0
209 20250508 165100 789032975 20250 20250 20250 20250 0
210 20250508 165000 789032975 20250 20250 20250 20250 0
211 20250508 164900 789032975 20250 20250 20250 20250 0
212 20250508 164800 789032975 20250 20250 20250 20250 410
213 20250508 164700 789032975 20250 20250 20250 20250 0
214 20250508 164600 789032975 20250 20250 20250 20250 0
215 20250508 164500 789032975 20250 20250 20250 20250 0
216 20250508 164400 789032975 20250 20250 20250 20250 0
217 20250508 164300 789032975 20250 20250 20250 20250 0
218 20250508 164200 789032975 20250 20250 20250 20250 0
219 20250508 164100 789032975 20250 20250 20250 20250 0
220 20250508 164000 789032975 20250 20250 20250 20250 0
221 20250508 163900 789032975 20250 20250 20250 20250 0
222 20250508 163800 789032975 20250 20250 20250 20250 0
223 20250508 163700 789032975 20250 20250 20250 20250 0
224 20250508 163600 789032975 20250 20250 20250 20250 0
225 20250508 163500 789032975 20250 20250 20250 20250 0
226 20250508 163400 789032975 20250 20250 20250 20250 0
227 20250508 163300 789032975 20250 20250 20250 20250 0
228 20250508 163200 789032975 20250 20250 20250 20250 0
229 20250508 163100 789032975 20250 20250 20250 20250 0
230 20250508 163000 789032975 20250 20250 20250 20250 0
231 20250508 162900 789032975 20250 20250 20250 20250 0
232 20250508 162800 789032975 20250 20250 20250 20250 0
233 20250508 162700 789032975 20250 20250 20250 20250 0
234 20250508 162600 789032975 20250 20250 20250 20250 0
235 20250508 162500 789032975 20250 20250 20250 20250 0
236 20250508 162400 789032975 20250 20250 20250 20250 0
237 20250508 162300 789032975 20250 20250 20250 20250 0
238 20250508 162200 789032975 20250 20250 20250 20250 0
239 20250508 162100 789032975 20250 20250 20250 20250 0
240 20250508 162000 789032975 20250 20250 20250 20250 0
241 20250508 161900 789032975 20250 20250 20250 20250 0
242 20250508 161800 789032975 20250 20250 20250 20250 410
243 20250508 161700 789032975 20250 20250 20250 20250 0
244 20250508 161600 789032975 20250 20250 20250 20250 0
245 20250508 161500 789032975 20250 20250 20250 20250 0
246 20250508 161400 789032975 20250 20250 20250 20250 0
247 20250508 161300 789032975 20250 20250 20250 20250 0
248 20250508 161200 789032975 20250 20250 20250 20250 0
249 20250508 161100 789032975 20250 20250 20250 20250 0
250 20250508 161000 789032975 20250 20250 20250 20250 0
251 20250508 160900 789032975 20250 20250 20250 20250 0
252 20250508 160800 789032975 20250 20250 20250 20250 0
253 20250508 160700 789032975 20250 20250 20250 20250 0
254 20250508 160600 789032975 20250 20250 20250 20250 0
255 20250508 160500 789032975 20250 20250 20250 20250 0
256 20250508 160400 789032975 20250 20250 20250 20250 0
257 20250508 160300 789032975 20250 20250 20250 20250 0
258 20250508 160200 789032975 20250 20250 20250 20250 0
259 20250508 160100 789032975 20250 20250 20250 20250 0
260 20250508 160000 789032975 20250 20250 20250 20250 0
261 20250508 155900 789032975 20250 20250 20250 20250 0
262 20250508 155800 789032975 20250 20250 20250 20250 0
263 20250508 155700 789032975 20250 20250 20250 20250 0
264 20250508 155600 789032975 20250 20250 20250 20250 0
265 20250508 155500 789032975 20250 20250 20250 20250 0
266 20250508 155400 789032975 20250 20250 20250 20250 0
267 20250508 155300 789032975 20250 20250 20250 20250 0
268 20250508 155200 789032975 20250 20250 20250 20250 0
269 20250508 155100 789032975 20250 20250 20250 20250 0
270 20250508 155000 789032975 20250 20250 20250 20250 0
271 20250508 154900 789032975 20250 20250 20250 20250 0
272 20250508 154800 789032975 20250 20250 20250 20250 410
273 20250508 154700 789032975 20250 20250 20250 20250 0
274 20250508 154600 789032975 20250 20250 20250 20250 0
275 20250508 154500 789032975 20250 20250 20250 20250 0
276 20250508 154400 789032975 20250 20250 20250 20250 0
277 20250508 154300 789032975 20250 20250 20250 20250 0
278 20250508 154200 789032975 20250 20250 20250 20250 0
279 20250508 154100 789032975 20250 20250 20250 20250 0
280 20250508 154000 789032975 20250 20250 20250 20250 0
281 20250508 153900 789032975 20250 20250 20250 20250 0
282 20250508 153800 789032975 20250 20250 20250 20250 0
283 20250508 153700 789032975 20250 20250 20250 20250 0
284 20250508 153600 789032975 20250 20250 20250 20250 0
285 20250508 153500 789032975 20250 20250 20250 20250 0
286 20250508 153400 789032975 20250 20250 20250 20250 0
287 20250508 153300 789032975 20250 20250 20250 20250 0
288 20250508 153200 789032975 20250 20250 20250 20250 0
289 20250508 153100 789032975 20250 20250 20250 20250 0
290 20250508 153000 789032975 20250 20250 20250 20250 410
291 20250508 152900 780730475 20200 20200 20200 20200 0
292 20250508 152800 780730475 20200 20200 20200 20200 0
293 20250508 152700 780730475 20200 20200 20200 20200 0
294 20250508 152600 780730475 20200 20200 20200 20200 0
295 20250508 152500 780730475 20200 20200 20200 20200 0
296 20250508 152400 780730475 20200 20200 20200 20200 0
297 20250508 152300 780730475 20200 20200 20200 20200 0
298 20250508 152200 780730475 20200 20200 20200 20200 0
299 20250508 152100 780730475 20200 20200 20200 20200 0
300 20250508 152000 780730475 20200 20200 20200 20200 0
301 20250508 151900 780730475 20200 20200 20200 20200 101
302 20250508 151800 778690275 20100 20100 20100 20100 9
303 20250508 151700 778509375 20100 20100 20200 20100 28
304 20250508 151600 777946475 20100 20100 20200 20100 21
305 20250508 151500 777524275 20100 20100 20200 20100 193
306 20250508 151400 773644875 20100 20150 20150 20100 23
307 20250508 151300 773182075 20150 20150 20200 20150 51
308 20250508 151200 772153775 20150 20100 20150 20100 63
309 20250508 151100 770885725 20100 20100 20100 20100 20
310 20250508 151000 770483725 20100 20100 20200 20100 40
311 20250508 150900 769677525 20100 20100 20100 20100 16
312 20250508 150800 769355925 20100 20100 20100 20100 18
313 20250508 150700 768994125 20100 20100 20150 20100 30
314 20250508 150600 768391075 20100 20150 20150 20100 112
315 20250508 150500 766134675 20150 20250 20250 20150 21
316 20250508 150400 765710125 20150 20150 20150 20150 1
317 20250508 150300 765689975 20350 20200 20350 20150 15
318 20250508 150200 765386275 20200 20150 20200 20150 17
319 20250508 150100 765043575 20200 20200 20200 20200 414
320 20250508 150000 756680775 20150 20150 20150 20150 1
321 20250508 145900 756660625 20150 20200 20200 20150 29
322 20250508 145800 756074925 20150 20150 20150 20150 7
323 20250508 145700 755933875 20150 20150 20150 20150 8
324 20250508 145600 755772675 20150 20150 20150 20150 0
325 20250508 145500 755772675 20150 20150 20150 20150 8
326 20250508 145400 755611475 20150 20150 20150 20150 0
327 20250508 145300 755611475 20150 20150 20150 20150 10
328 20250508 145200 755409975 20150 20150 20150 20150 1
329 20250508 145100 755389825 20150 20150 20150 20150 7
330 20250508 145000 755248775 20150 20150 20150 20150 2
331 20250508 144900 755208475 20200 20200 20200 20150 263
332 20250508 144800 749896325 20200 20200 20200 20200 9
333 20250508 144700 749714525 20200 20250 20250 20200 58
334 20250508 144600 748540425 20250 20250 20250 20250 100
335 20250508 144500 746515425 20200 20200 20200 20200 1
336 20250508 144400 746495225 20200 20200 20200 20200 1
337 20250508 144300 746475025 20200 20200 20200 20200 15
338 20250508 144200 746172025 20200 20200 20200 20200 32
339 20250508 144100 745525625 20200 20200 20200 20200 67
340 20250508 144000 744172225 20200 20200 20200 20200 16
341 20250508 143900 743849025 20100 20100 20100 20100 8
342 20250508 143800 743688225 20100 20100 20100 20100 9
343 20250508 143700 743507325 20100 20100 20100 20100 1
344 20250508 143600 743487225 20100 20100 20100 20100 7
345 20250508 143500 743346525 20100 20100 20100 20100 1
346 20250508 143400 743326425 20100 20100 20100 20100 9
347 20250508 143300 743145525 20100 20100 20100 20100 0
348 20250508 143200 743145525 20100 20100 20100 20100 6
349 20250508 143100 743024925 20100 20100 20100 20100 3
350 20250508 143000 742964625 20100 20100 20100 20100 0
351 20250508 142900 742964625 20100 20100 20100 20100 9
352 20250508 142800 742783725 20100 20100 20100 20100 7
353 20250508 142700 742643025 20100 20100 20100 20100 0
354 20250508 142600 742643025 20100 20100 20100 20100 3
355 20250508 142500 742582725 20100 20100 20100 20100 0
356 20250508 142400 742582725 20100 20100 20100 20100 14
357 20250508 142300 742301325 20100 20100 20100 20100 1
358 20250508 142200 742281225 20100 20100 20100 20100 1
359 20250508 142100 742261125 20100 20100 20100 20100 0
360 20250508 142000 742261125 20100 20100 20100 20100 8
361 20250508 141900 742100325 20100 20100 20100 20100 8
362 20250508 141800 741939525 20100 20100 20100 20100 2
363 20250508 141700 741899325 20100 20100 20100 20100 0
364 20250508 141600 741899325 20100 20100 20100 20100 6
365 20250508 141500 741778725 20100 20100 20100 20100 10
366 20250508 141400 741577725 20100 20100 20100 20100 1
367 20250508 141300 741557625 20100 20100 20100 20100 6
368 20250508 141200 741437025 20100 20100 20100 20100 1
369 20250508 141100 741416925 20100 20100 20100 20100 0
370 20250508 141000 741416925 20100 20100 20100 20100 10
371 20250508 140900 741215925 20100 20100 20100 20100 8
372 20250508 140800 741055125 20100 20100 20100 20100 0
373 20250508 140700 741055125 20100 20100 20100 20100 1
374 20250508 140600 741035025 20100 20100 20100 20100 2
375 20250508 140500 740994825 20150 20150 20150 20150 59
376 20250508 140400 739805975 20150 20150 20150 20150 2
377 20250508 140300 739765675 20150 20150 20150 20150 0
378 20250508 140200 739765675 20150 20150 20150 20150 2
379 20250508 140100 739725375 20150 20150 20150 20150 103
380 20250508 140000 737649925 20100 20100 20100 20100 8
381 20250508 135900 737489125 20100 20100 20100 20100 1
382 20250508 135800 737469025 20100 20100 20100 20100 2
383 20250508 135700 737428825 20100 20100 20100 20100 6
384 20250508 135600 737308225 20100 20100 20100 20100 1
385 20250508 135500 737288125 20100 20100 20100 20100 9
386 20250508 135400 737107225 20100 20100 20100 20100 8
387 20250508 135300 736946425 20100 20100 20100 20100 1
388 20250508 135200 736926325 20100 20100 20100 20100 0
389 20250508 135100 736926325 20100 20100 20100 20100 9
390 20250508 135000 736745425 20100 20100 20100 20100 7
391 20250508 134900 736604725 20100 20100 20100 20100 0
392 20250508 134800 736604725 20100 20100 20100 20100 1
393 20250508 134700 736584625 20100 20100 20100 20100 1
394 20250508 134600 736564525 20100 20100 20100 20100 16
395 20250508 134500 736242925 20100 20100 20100 20100 0
396 20250508 134400 736242925 20100 20100 20100 20100 0
397 20250508 134300 736242925 20100 20100 20100 20100 222
398 20250508 134200 731780725 20100 20100 20100 20100 9
399 20250508 134100 731599825 20100 20100 20100 20100 8
400 20250508 134000 731439025 20100 20100 20100 20100 1
401 20250508 133900 731418925 20100 20100 20100 20100 0
402 20250508 133800 731418925 20100 20100 20100 20100 7
403 20250508 133700 731278225 20100 20100 20100 20100 26
404 20250508 133600 730755625 20100 20100 20100 20100 9
405 20250508 133500 730574725 20100 20150 20150 20100 152
406 20250508 133400 727511975 20150 20150 20150 20150 6
407 20250508 133300 727391075 20150 20150 20150 20150 1
408 20250508 133200 727370925 20150 20150 20150 20150 9
409 20250508 133100 727189575 20150 20150 20150 20150 8
410 20250508 133000 727028375 20150 20150 20150 20150 1
411 20250508 132900 727008225 20150 20150 20150 20150 1
412 20250508 132800 726988075 20150 20150 20150 20150 0
413 20250508 132700 726988075 20150 20150 20150 20150 15
414 20250508 132600 726685825 20150 20150 20150 20150 0
415 20250508 132500 726685825 20150 20100 20150 20100 257
416 20250508 132400 721507375 20100 20100 20100 20100 8
417 20250508 132300 721346575 20150 20150 20150 20150 0
418 20250508 132200 721346575 20150 20100 20150 20100 14
419 20250508 132100 721064925 20100 20100 20100 20100 1
420 20250508 132000 721044825 20150 20150 20150 20150 0
421 20250508 131900 721044825 20150 20100 20150 20100 13
422 20250508 131800 720783325 20100 20100 20100 20100 0
423 20250508 131700 720783325 20100 20100 20100 20100 9
424 20250508 131600 720602425 20100 20100 20100 20100 1
425 20250508 131500 720582325 20100 20100 20100 20100 6
426 20250508 131400 720461725 20100 20100 20100 20100 2
427 20250508 131300 720421525 20100 20100 20100 20100 15
428 20250508 131200 720120025 20100 20100 20100 20100 6
429 20250508 131100 719999425 20050 20050 20050 20050 1
430 20250508 131000 719979375 20050 20050 20050 20050 0
431 20250508 130900 719979375 20050 20100 20100 20050 8
432 20250508 130800 719818625 20050 20050 20050 20050 10
433 20250508 130700 719618125 20100 20100 20100 20100 18
434 20250508 130600 719256325 20100 20000 20100 20000 662
435 20250508 130500 705969425 20000 20000 20000 20000 1
436 20250508 130400 705949425 19990 19990 19990 19990 7
437 20250508 130300 705809495 19990 19990 19990 19990 10
438 20250508 130200 705609595 19990 19990 19990 19990 0
439 20250508 130100 705609595 19990 19990 19990 19990 1
440 20250508 130000 705589605 19990 20000 20000 19990 7
441 20250508 125900 705449615 20000 20000 20000 20000 0
442 20250508 125800 705449615 20000 20000 20000 20000 8
443 20250508 125700 705289615 19990 20000 20000 19990 456
444 20250508 125600 696169635 20050 20050 20050 20050 100
445 20250508 125500 694164635 20000 20000 20000 20000 2
446 20250508 125400 694124635 20000 20000 20000 20000 0
447 20250508 125300 694124635 20000 20000 20000 20000 9
448 20250508 125200 693944635 20000 20000 20000 20000 8
449 20250508 125100 693784635 20000 20000 20000 20000 0
450 20250508 125000 693784635 20000 20000 20000 20000 0
451 20250508 124900 693784635 20000 20000 20000 20000 17
452 20250508 124800 693444635 20000 20000 20000 20000 1
453 20250508 124700 693424635 20000 20000 20000 20000 1
454 20250508 124600 693404635 20000 20000 20000 20000 1
455 20250508 124500 693384635 20000 20000 20000 20000 6
456 20250508 124400 693264635 20000 19990 20000 19990 93
457 20250508 124300 691404715 20000 20000 20000 19990 1028
458 20250508 124200 670844735 20050 20050 20050 20050 17
459 20250508 124100 670503885 20050 20050 20050 20050 8
460 20250508 124000 670343485 20050 20050 20050 20050 1
461 20250508 123900 670323435 20050 20050 20050 20050 9
462 20250508 123800 670142985 20050 20050 20050 20050 0
463 20250508 123700 670142985 20050 20050 20050 20050 6
464 20250508 123600 670022685 20050 20050 20050 20050 2
465 20250508 123500 669982585 20050 20050 20050 20050 1
466 20250508 123400 669962535 20050 20050 20050 20050 8
467 20250508 123300 669802135 20050 20050 20050 20050 7
468 20250508 123200 669661785 20050 20050 20050 20050 2
469 20250508 123100 669621685 20050 20050 20050 20050 1
470 20250508 123000 669601635 20050 20050 20050 20050 17
471 20250508 122900 669260785 20050 20050 20050 20050 0
472 20250508 122800 669260785 20050 20050 20050 20050 2
473 20250508 122700 669220685 20050 20050 20050 20050 3
474 20250508 122600 669160535 20100 20050 20100 20050 7
475 20250508 122500 669020135 20050 20000 20050 20000 46
476 20250508 122400 668098285 20000 20100 20100 20000 26
477 20250508 122300 667575885 20000 20000 20000 20000 8
478 20250508 122200 667415885 20050 20050 20050 20050 61
479 20250508 122100 666192835 20000 20000 20000 20000 0
480 20250508 122000 666192835 20000 20000 20000 20000 10
481 20250508 121900 665992835 20000 20000 20000 20000 1
482 20250508 121800 665972835 20000 20000 20000 20000 7
483 20250508 121700 665832835 20000 20000 20000 20000 1
484 20250508 121600 665812835 20000 20000 20000 20000 1
485 20250508 121500 665792835 20000 20000 20000 20000 9
486 20250508 121400 665612835 20000 20045 20045 19990 9
487 20250508 121300 665432850 19990 19990 19990 19990 1
488 20250508 121200 665412860 20100 19990 20100 19990 3
489 20250508 121100 665352780 19990 19990 19990 19990 8
490 20250508 121000 665192860 19990 19990 19990 19990 6
491 20250508 120900 665072920 19990 19990 19990 19990 3
492 20250508 120800 665012950 19990 19990 19990 19990 3
493 20250508 120700 664952980 20100 19990 20100 19990 9
494 20250508 120600 664772960 19990 19990 19990 19990 8
495 20250508 120500 664613040 19990 19990 19990 19990 0
496 20250508 120400 664613040 19990 19990 20050 19990 1252
497 20250508 120300 639510610 19980 19980 19980 19980 6
498 20250508 120200 639390730 19980 19980 19980 19980 1
499 20250508 120100 639370750 19980 19980 19980 19980 9
500 20250508 120000 639190930 19980 19960 19980 19960 10
501 20250508 115900 638991290 19960 19970 19970 19960 2
502 20250508 115800 638951360 19970 19970 19970 19970 3
503 20250508 115700 638891450 19970 19970 19970 19970 1
504 20250508 115600 638871480 19970 20000 20000 19970 34
505 20250508 115500 638191750 19970 20000 20000 19970 15
506 20250508 115400 637891780 19970 19970 19970 19970 0
507 20250508 115300 637891780 19970 19970 19970 19970 1
508 20250508 115200 637871810 20000 19960 20000 19960 202
509 20250508 115100 633837520 19920 19930 19960 19920 19
510 20250508 115000 633458950 19950 19950 19950 19950 6
511 20250508 114900 633339250 19950 19950 19950 19950 0
512 20250508 114800 633339250 19950 19940 19950 19920 8
513 20250508 114700 633179740 19940 19930 19940 19930 112
514 20250508 114600 630946580 19930 19930 19930 19930 0
515 20250508 114500 630946580 19930 19960 19960 19930 274
516 20250508 114400 625478780 19980 20000 20000 19970 230
517 20250508 114300 620881490 20000 20000 20000 20000 2
518 20250508 114200 620841490 20000 20000 20000 20000 8
519 20250508 114100 620681490 20000 20000 20000 20000 0
520 20250508 114000 620681490 20000 20000 20000 20000 8
521 20250508 113900 620521490 20000 20000 20000 20000 1
522 20250508 113800 620501490 20000 20000 20000 20000 0
523 20250508 113700 620501490 20000 20000 20000 20000 59
524 20250508 113600 619321490 20000 20000 20000 20000 6
525 20250508 113500 619201490 20000 20000 20000 20000 2
526 20250508 113400 619161490 20000 20000 20000 20000 1
527 20250508 113300 619141490 20000 20000 20000 20000 5
528 20250508 113200 619041490 19990 19990 19990 19990 15
529 20250508 113100 618741640 19990 19990 19990 19990 1
530 20250508 113000 618721650 20050 20000 20050 20000 10
531 20250508 112900 618521600 19990 19990 19990 19990 2
532 20250508 112800 618481620 20050 19980 20050 19980 45
533 20250508 112700 617581920 19980 19980 19980 19980 2
534 20250508 112600 617541960 19980 19980 19980 19980 6
535 20250508 112500 617422080 19980 19980 19980 19980 0
536 20250508 112400 617422080 19980 19980 19980 19980 1
537 20250508 112300 617402100 19980 19980 19990 19980 11
538 20250508 112200 617182310 19990 19980 19990 19980 15
539 20250508 112100 616882580 19970 19970 19980 19960 810
540 20250508 112000 600706650 19970 20050 20050 19970 1778
541 20250508 111900 565167600 20050 20050 20050 20050 2
542 20250508 111800 565127500 20100 20050 20100 20050 167
543 20250508 111700 561771250 20100 20100 20100 20100 2
544 20250508 111600 561731050 20050 20050 20050 20050 1
545 20250508 111500 561711000 20050 20050 20050 20050 0
546 20250508 111400 561711000 20050 20050 20050 20050 1
547 20250508 111300 561690950 20050 20050 20050 20050 15
548 20250508 111200 561390200 20050 20150 20150 20050 9
549 20250508 111100 561208950 20100 20050 20100 20050 98
550 20250508 111000 559239200 20050 20100 20100 20050 21
551 20250508 110900 558817150 20050 20050 20050 20050 20
552 20250508 110800 558416150 20050 20050 20050 20000 530
553 20250508 110700 547789700 20050 20050 20050 20000 15
554 20250508 110600 547489000 20000 20050 20050 20000 668
555 20250508 110500 534124000 20000 20000 20000 20000 356
556 20250508 110400 527004000 20000 20000 20000 20000 10
557 20250508 110300 526804000 20000 20000 20050 20000 299
558 20250508 110200 520823700 20050 20100 20100 20050 223
559 20250508 110100 516348550 20100 20150 20150 20050 403
560 20250508 110000 508244050 20200 20200 20200 20150 32
561 20250508 105900 507597700 20200 20200 20200 20150 84
562 20250508 105800 505901650 20200 20250 20250 20150 153
563 20250508 105700 502809800 20250 20250 20250 20200 61
564 20250508 105600 501574650 20250 20250 20250 20200 59
565 20250508 105500 500379950 20200 20150 20250 20150 32
566 20250508 105400 499733050 20200 20200 20250 20200 78
567 20250508 105300 498156600 20200 20200 20200 20200 25
568 20250508 105200 497651600 20200 20250 20250 20200 186
569 20250508 105100 493890550 20250 20250 20250 20250 38
570 20250508 105000 493121050 20250 20200 20250 20150 45
571 20250508 104900 492211850 20150 20200 20200 20150 75
572 20250508 104800 490697600 20200 20200 20250 20200 46
573 20250508 104700 489768000 20200 20200 20200 20200 66
574 20250508 104600 488434800 20200 20250 20250 20100 367
575 20250508 104500 481044200 20250 20250 20250 20200 156
576 20250508 104400 477890100 20250 20300 20300 20250 226
577 20250508 104300 473311600 20300 20300 20300 20300 56
578 20250508 104200 472174800 20300 20250 20300 20250 27
579 20250508 104100 471626750 20300 20300 20300 20250 54
580 20250508 104000 470530600 20300 20350 20350 20300 208
581 20250508 103900 466307200 20300 20350 20350 20300 45
582 20250508 103800 465391550 20300 20350 20350 20300 66
583 20250508 103700 464048550 20350 20350 20350 20350 151
584 20250508 103600 460975700 20400 20350 20400 20300 49
585 20250508 103500 459977600 20300 20350 20400 20300 46
586 20250508 103400 459041000 20350 20350 20350 20300 55
587 20250508 103300 457921900 20350 20350 20350 20300 57
588 20250508 103200 456762000 20350 20350 20350 20350 32
589 20250508 103100 456110800 20300 20300 20300 20300 210
590 20250508 103000 451847800 20250 20250 20300 20250 50
591 20250508 102900 450833300 20300 20300 20300 20300 42
592 20250508 102800 449980700 20250 20350 20350 20250 125
593 20250508 102700 447443000 20350 20450 20450 20350 217
594 20250508 102600 443019950 20450 20450 20450 20400 547
595 20250508 102500 431846300 20450 20500 20500 20450 48
596 20250508 102400 430862400 20500 20500 20500 20450 95
597 20250508 102300 428916150 20500 20500 20500 20500 113
598 20250508 102200 426599650 20500 20450 20500 20450 472
599 20250508 102100 416934700 20450 20450 20500 20450 256
600 20250508 102000 411698150 20400 20350 20400 20350 1938
601 20250508 101900 372163700 20400 20450 20450 20400 192
602 20250508 101800 368246100 20450 20450 20450 20450 41
603 20250508 101700 367407650 20450 20450 20450 20400 76
604 20250508 101600 365853600 20400 20450 20450 20400 103
605 20250508 101500 363749200 20500 20450 20500 20450 123
606 20250508 101400 361233500 20450 20500 20500 20450 47
607 20250508 101300 360270900 20500 20450 20500 20450 61
608 20250508 101200 359023400 20450 20400 20450 20400 72
609 20250508 101100 357551100 20450 20450 20500 20400 170
610 20250508 101000 354073550 20450 20450 20450 20400 45
611 20250508 100900 353153350 20450 20450 20450 20400 95
612 20250508 100800 351211000 20450 20450 20500 20450 140
613 20250508 100700 348347200 20450 20400 20450 20400 49
614 20250508 100600 347345550 20400 20350 20450 20350 39
615 20250508 100500 346549100 20400 20400 20400 20350 44
616 20250508 100400 345651550 20400 20350 20400 20300 573
617 20250508 100300 333989550 20350 20450 20450 20350 1505
618 20250508 100200 303361700 20400 20450 20450 20350 53
619 20250508 100100 302280500 20400 20400 20400 20350 77
620 20250508 100000 300709800 20350 20350 20400 20350 58
621 20250508 095900 299526700 20350 20400 20400 20350 55
622 20250508 095800 298404750 20350 20400 20400 20350 30
623 20250508 095700 297792800 20400 20450 20450 20350 218
624 20250508 095600 293346050 20400 20400 20450 20400 124
625 20250508 095500 290815750 20400 20400 20400 20350 64
626 20250508 095400 289510200 20350 20400 20400 20350 32
627 20250508 095300 288857700 20400 20400 20400 20350 53
628 20250508 095200 287776600 20400 20450 20450 20350 167
629 20250508 095100 284369200 20450 20400 20450 20400 75
630 20250508 095000 282838400 20400 20350 20400 20300 385
631 20250508 094900 275002800 20350 20350 20350 20300 55
632 20250508 094800 273883700 20350 20350 20400 20350 124
633 20250508 094700 271358400 20400 20400 20450 20400 89
634 20250508 094600 269542550 20400 20450 20450 20400 49
635 20250508 094500 268540800 20450 20450 20450 20400 66
636 20250508 094400 267191200 20450 20400 20450 20350 194
637 20250508 094300 263240700 20400 20400 20400 20350 66
638 20250508 094200 261894700 20400 20300 20400 20200 1357
639 20250508 094100 234403600 20350 20350 20400 20200 1011
640 20250508 094000 213937050 20400 20350 20450 20350 79
641 20250508 093900 212324150 20400 20450 20450 20400 69
642 20250508 093800 210914400 20400 20450 20450 20400 338
643 20250508 093700 204002800 20450 20500 20500 20450 153
644 20250508 093600 200872500 20450 20500 20500 20450 91
645 20250508 093500 199007050 20450 20550 20550 20450 238
646 20250508 093400 194127600 20500 20550 20550 20500 499
647 20250508 093300 183888200 20500 20550 20550 20500 622
648 20250508 093200 171135450 20550 20500 20550 20500 99
649 20250508 093100 169101100 20550 20550 20650 20550 51
650 20250508 093000 168052350 20550 20550 20650 20500 345
651 20250508 092900 160966050 20600 20650 20650 20550 865
652 20250508 092800 143186600 20600 20700 20700 20600 323
653 20250508 092700 136527950 20650 20700 20700 20650 47
654 20250508 092600 135555100 20650 20650 20700 20650 122
655 20250508 092500 133035450 20650 20700 20700 20650 361
656 20250508 092400 125578500 20650 20700 20700 20650 93
657 20250508 092300 123656350 20700 20750 20750 20650 937
658 20250508 092200 104222900 20750 20750 20750 20700 241
659 20250508 092100 99227200 20750 20700 20750 20700 392
660 20250508 092000 91110800 20700 20650 20700 20650 350
661 20250508 091900 83882450 20600 20600 20700 20600 281
662 20250508 091800 78083850 20600 20600 20650 20550 75
663 20250508 091700 76538400 20650 20600 20650 20600 97
664 20250508 091600 74537250 20600 20500 20700 20500 1463
665 20250508 091500 44379100 20600 20350 20600 20350 448
666 20250508 091400 35214300 20300 20250 20300 20250 57
667 20250508 091300 34057600 20250 20250 20250 20250 1
668 20250508 091200 34037350 20300 20350 20350 20300 210
669 20250508 091100 29766050 20400 20400 20400 20400 31
670 20250508 091000 29133650 20400 20400 20400 20300 15
671 20250508 090900 28827750 20400 20300 20400 20300 18
672 20250508 090800 28461350 20400 20250 20400 20250 12
673 20250508 090700 28216900 20250 20250 20250 20250 6
674 20250508 090600 28095400 20250 20250 20250 20250 9
675 20250508 090500 27913150 20250 20300 20350 20250 179
676 20250508 090400 24282500 20300 20400 20400 20300 41
677 20250508 090300 23449200 20400 20400 20400 20400 59
678 20250508 090200 22245600 20300 20300 20400 20300 285
679 20250508 090100 16455650 20250 20250 20250 20250 251
680 20250508 090000 11372900 20250 20200 20250 20200 563