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

683
196300/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,683 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,202100,380985795,10000,10000,10000,10000,621
20250508,202000,380985795,10000,10000,10000,10000,0
20250508,201900,380985795,10000,10000,10000,10000,0
20250508,201800,380985795,10000,10000,10000,10000,0
20250508,201700,380985795,10000,10000,10000,10000,0
20250508,201600,380985795,10000,10000,10000,10000,0
20250508,201500,380985795,10000,10000,10000,10000,0
20250508,201400,380985795,10000,10000,10000,10000,0
20250508,201300,380985795,10000,10000,10000,10000,0
20250508,201200,380985795,10000,10000,10000,10000,0
20250508,201100,380985795,10000,10000,10000,10000,0
20250508,201000,380985795,10000,10000,10000,10000,0
20250508,200900,380985795,10000,10000,10000,10000,0
20250508,200800,380985795,10000,10000,10000,10000,0
20250508,200700,380985795,10000,10000,10000,10000,0
20250508,200600,380985795,10000,10000,10000,10000,0
20250508,200500,380985795,10000,10000,10000,10000,0
20250508,200400,380985795,10000,10000,10000,10000,0
20250508,200300,380985795,10000,10000,10000,10000,0
20250508,200200,380985795,10000,10000,10000,10000,0
20250508,200100,380985795,10000,10000,10000,10000,0
20250508,200000,380985795,10000,10000,10000,10000,0
20250508,195900,380985795,10000,10000,10000,10000,0
20250508,195800,380985795,10000,10000,10000,10000,0
20250508,195700,380985795,10000,10000,10000,10000,0
20250508,195600,380985795,10000,10000,10000,10000,0
20250508,195500,380985795,10000,10000,10000,10000,0
20250508,195400,380985795,10000,10000,10000,10000,0
20250508,195300,380985795,10000,10000,10000,10000,0
20250508,195200,380985795,10000,10000,10000,10000,0
20250508,195100,380985795,10000,10000,10000,10000,621
20250508,195000,380985795,10000,10000,10000,10000,0
20250508,194900,380985795,10000,10000,10000,10000,0
20250508,194800,380985795,10000,10000,10000,10000,0
20250508,194700,380985795,10000,10000,10000,10000,0
20250508,194600,380985795,10000,10000,10000,10000,0
20250508,194500,380985795,10000,10000,10000,10000,0
20250508,194400,380985795,10000,10000,10000,10000,0
20250508,194300,380985795,10000,10000,10000,10000,0
20250508,194200,380985795,10000,10000,10000,10000,0
20250508,194100,380985795,10000,10000,10000,10000,0
20250508,194000,380985795,10000,10000,10000,10000,0
20250508,193900,380985795,10000,10000,10000,10000,0
20250508,193800,380985795,10000,10000,10000,10000,0
20250508,193700,380985795,10000,10000,10000,10000,0
20250508,193600,380985795,10000,10000,10000,10000,0
20250508,193500,380985795,10000,10000,10000,10000,0
20250508,193400,380985795,10000,10000,10000,10000,0
20250508,193300,380985795,10000,10000,10000,10000,0
20250508,193200,380985795,10000,10000,10000,10000,0
20250508,193100,380985795,10000,10000,10000,10000,0
20250508,193000,380985795,10000,10000,10000,10000,0
20250508,192900,380985795,10000,10000,10000,10000,0
20250508,192800,380985795,10000,10000,10000,10000,0
20250508,192700,380985795,10000,10000,10000,10000,0
20250508,192600,380985795,10000,10000,10000,10000,0
20250508,192500,380985795,10000,10000,10000,10000,0
20250508,192400,380985795,10000,10000,10000,10000,0
20250508,192300,380985795,10000,10000,10000,10000,0
20250508,192200,380985795,10000,10000,10000,10000,0
20250508,192100,380985795,10000,10000,10000,10000,621
20250508,192000,380985795,10000,10000,10000,10000,0
20250508,191900,380985795,10000,10000,10000,10000,0
20250508,191800,380985795,10000,10000,10000,10000,0
20250508,191700,380985795,10000,10000,10000,10000,0
20250508,191600,380985795,10000,10000,10000,10000,0
20250508,191500,380985795,10000,10000,10000,10000,0
20250508,191400,380985795,10000,10000,10000,10000,0
20250508,191300,380985795,10000,10000,10000,10000,0
20250508,191200,380985795,10000,10000,10000,10000,0
20250508,191100,380985795,10000,10000,10000,10000,0
20250508,191000,380985795,10000,10000,10000,10000,0
20250508,190900,380985795,10000,10000,10000,10000,0
20250508,190800,380985795,10000,10000,10000,10000,0
20250508,190700,380985795,10000,10000,10000,10000,0
20250508,190600,380985795,10000,10000,10000,10000,0
20250508,190500,380985795,10000,10000,10000,10000,0
20250508,190400,380985795,10000,10000,10000,10000,0
20250508,190300,380985795,10000,10000,10000,10000,0
20250508,190200,380985795,10000,10000,10000,10000,0
20250508,190100,380985795,10000,10000,10000,10000,0
20250508,190000,380985795,10000,10000,10000,10000,0
20250508,185900,380985795,10000,10000,10000,10000,0
20250508,185800,380985795,10000,10000,10000,10000,0
20250508,185700,380985795,10000,10000,10000,10000,0
20250508,185600,380985795,10000,10000,10000,10000,0
20250508,185500,380985795,10000,10000,10000,10000,0
20250508,185400,380985795,10000,10000,10000,10000,0
20250508,185300,380985795,10000,10000,10000,10000,0
20250508,185200,380985795,10000,10000,10000,10000,0
20250508,185100,380985795,10000,10000,10000,10000,621
20250508,185000,380985795,10000,10000,10000,10000,0
20250508,184900,380985795,10000,10000,10000,10000,0
20250508,184800,380985795,10000,10000,10000,10000,0
20250508,184700,380985795,10000,10000,10000,10000,0
20250508,184600,380985795,10000,10000,10000,10000,0
20250508,184500,380985795,10000,10000,10000,10000,0
20250508,184400,380985795,10000,10000,10000,10000,0
20250508,184300,380985795,10000,10000,10000,10000,0
20250508,184200,380985795,10000,10000,10000,10000,0
20250508,184100,380985795,10000,10000,10000,10000,0
20250508,184000,380985795,10000,10000,10000,10000,0
20250508,183900,380985795,10000,10000,10000,10000,0
20250508,183800,380985795,10000,10000,10000,10000,0
20250508,183700,380985795,10000,10000,10000,10000,0
20250508,183600,380985795,10000,10000,10000,10000,0
20250508,183500,380985795,10000,10000,10000,10000,0
20250508,183400,380985795,10000,10000,10000,10000,0
20250508,183300,380985795,10000,10000,10000,10000,0
20250508,183200,380985795,10000,10000,10000,10000,0
20250508,183100,380985795,10000,10000,10000,10000,0
20250508,183000,380985795,10000,10000,10000,10000,0
20250508,182900,380985795,10000,10000,10000,10000,0
20250508,182800,380985795,10000,10000,10000,10000,0
20250508,182700,380985795,10000,10000,10000,10000,0
20250508,182600,380985795,10000,10000,10000,10000,0
20250508,182500,380985795,10000,10000,10000,10000,0
20250508,182400,380985795,10000,10000,10000,10000,0
20250508,182300,380985795,10000,10000,10000,10000,0
20250508,182200,380985795,10000,10000,10000,10000,0
20250508,182100,380985795,10000,10000,10000,10000,621
20250508,182000,380985795,10000,10000,10000,10000,0
20250508,181900,380985795,10000,10000,10000,10000,0
20250508,181800,380985795,10000,10000,10000,10000,0
20250508,181700,380985795,10000,10000,10000,10000,0
20250508,181600,380985795,10000,10000,10000,10000,0
20250508,181500,380985795,10000,10000,10000,10000,0
20250508,181400,380985795,10000,10000,10000,10000,0
20250508,181300,380985795,10000,10000,10000,10000,0
20250508,181200,380985795,10000,10000,10000,10000,0
20250508,181100,380985795,10000,10000,10000,10000,0
20250508,181000,380985795,10000,10000,10000,10000,0
20250508,180900,380985795,10000,10000,10000,10000,0
20250508,180800,380985795,10000,10000,10000,10000,0
20250508,180700,380985795,10000,10000,10000,10000,0
20250508,180600,380985795,10000,10000,10000,10000,0
20250508,180500,380985795,10000,10000,10000,10000,0
20250508,180400,380985795,10000,10000,10000,10000,0
20250508,180300,380985795,10000,10000,10000,10000,0
20250508,180200,380985795,10000,10000,10000,10000,0
20250508,180100,380985795,10000,10000,10000,10000,0
20250508,180000,380985795,10000,10000,10000,10000,0
20250508,175900,380985795,10000,10000,10000,10000,0
20250508,175800,380985795,10000,10000,10000,10000,0
20250508,175700,380985795,10000,10000,10000,10000,0
20250508,175600,380985795,10000,10000,10000,10000,0
20250508,175500,380985795,10000,10000,10000,10000,0
20250508,175400,380985795,10000,10000,10000,10000,0
20250508,175300,380985795,10000,10000,10000,10000,0
20250508,175200,380985795,10000,10000,10000,10000,0
20250508,175100,380985795,10000,10000,10000,10000,621
20250508,175000,380985795,10000,10000,10000,10000,0
20250508,174900,380985795,10000,10000,10000,10000,0
20250508,174800,380985795,10000,10000,10000,10000,0
20250508,174700,380985795,10000,10000,10000,10000,0
20250508,174600,380985795,10000,10000,10000,10000,0
20250508,174500,380985795,10000,10000,10000,10000,0
20250508,174400,380985795,10000,10000,10000,10000,0
20250508,174300,380985795,10000,10000,10000,10000,0
20250508,174200,380985795,10000,10000,10000,10000,0
20250508,174100,380985795,10000,10000,10000,10000,0
20250508,174000,380985795,10000,10000,10000,10000,0
20250508,173900,380985795,10000,10000,10000,10000,0
20250508,173800,380985795,10000,10000,10000,10000,0
20250508,173700,380985795,10000,10000,10000,10000,0
20250508,173600,380985795,10000,10000,10000,10000,0
20250508,173500,380985795,10000,10000,10000,10000,0
20250508,173400,380985795,10000,10000,10000,10000,0
20250508,173300,380985795,10000,10000,10000,10000,0
20250508,173200,380985795,10000,10000,10000,10000,0
20250508,173100,380985795,10000,10000,10000,10000,0
20250508,173000,380985795,10000,10000,10000,10000,0
20250508,172900,380985795,10000,10000,10000,10000,0
20250508,172800,380985795,10000,10000,10000,10000,0
20250508,172700,380985795,10000,10000,10000,10000,0
20250508,172600,380985795,10000,10000,10000,10000,0
20250508,172500,380985795,10000,10000,10000,10000,0
20250508,172400,380985795,10000,10000,10000,10000,0
20250508,172300,380985795,10000,10000,10000,10000,0
20250508,172200,380985795,10000,10000,10000,10000,0
20250508,172100,380985795,10000,10000,10000,10000,621
20250508,172000,380985795,10000,10000,10000,10000,0
20250508,171900,380985795,10000,10000,10000,10000,0
20250508,171800,380985795,10000,10000,10000,10000,0
20250508,171700,380985795,10000,10000,10000,10000,0
20250508,171600,380985795,10000,10000,10000,10000,0
20250508,171500,380985795,10000,10000,10000,10000,0
20250508,171400,380985795,10000,10000,10000,10000,0
20250508,171300,380985795,10000,10000,10000,10000,0
20250508,171200,380985795,10000,10000,10000,10000,0
20250508,171100,380985795,10000,10000,10000,10000,0
20250508,171000,380985795,10000,10000,10000,10000,0
20250508,170900,380985795,10000,10000,10000,10000,0
20250508,170800,380985795,10000,10000,10000,10000,0
20250508,170700,380985795,10000,10000,10000,10000,0
20250508,170600,380985795,10000,10000,10000,10000,0
20250508,170500,380985795,10000,10000,10000,10000,0
20250508,170400,380985795,10000,10000,10000,10000,0
20250508,170300,380985795,10000,10000,10000,10000,0
20250508,170200,380985795,10000,10000,10000,10000,0
20250508,170100,380985795,10000,10000,10000,10000,0
20250508,170000,380985795,10000,10000,10000,10000,0
20250508,165900,380985795,10000,10000,10000,10000,0
20250508,165800,380985795,10000,10000,10000,10000,0
20250508,165700,380985795,10000,10000,10000,10000,0
20250508,165600,380985795,10000,10000,10000,10000,0
20250508,165500,380985795,10000,10000,10000,10000,0
20250508,165400,380985795,10000,10000,10000,10000,0
20250508,165300,380985795,10000,10000,10000,10000,0
20250508,165200,380985795,10000,10000,10000,10000,0
20250508,165100,380985795,10000,10000,10000,10000,621
20250508,165000,380985795,10000,10000,10000,10000,0
20250508,164900,380985795,10000,10000,10000,10000,0
20250508,164800,380985795,10000,10000,10000,10000,0
20250508,164700,380985795,10000,10000,10000,10000,0
20250508,164600,380985795,10000,10000,10000,10000,0
20250508,164500,380985795,10000,10000,10000,10000,0
20250508,164400,380985795,10000,10000,10000,10000,0
20250508,164300,380985795,10000,10000,10000,10000,0
20250508,164200,380985795,10000,10000,10000,10000,0
20250508,164100,380985795,10000,10000,10000,10000,0
20250508,164000,380985795,10000,10000,10000,10000,0
20250508,163900,380985795,10000,10000,10000,10000,0
20250508,163800,380985795,10000,10000,10000,10000,0
20250508,163700,380985795,10000,10000,10000,10000,0
20250508,163600,380985795,10000,10000,10000,10000,0
20250508,163500,380985795,10000,10000,10000,10000,0
20250508,163400,380985795,10000,10000,10000,10000,0
20250508,163300,380985795,10000,10000,10000,10000,0
20250508,163200,380985795,10000,10000,10000,10000,0
20250508,163100,380985795,10000,10000,10000,10000,0
20250508,163000,380985795,10000,10000,10000,10000,0
20250508,162900,380985795,10000,10000,10000,10000,0
20250508,162800,380985795,10000,10000,10000,10000,0
20250508,162700,380985795,10000,10000,10000,10000,0
20250508,162600,380985795,10000,10000,10000,10000,0
20250508,162500,380985795,10000,10000,10000,10000,0
20250508,162400,380985795,10000,10000,10000,10000,0
20250508,162300,380985795,10000,10000,10000,10000,0
20250508,162200,380985795,10000,10000,10000,10000,0
20250508,162100,380985795,10000,10000,10000,10000,621
20250508,162000,380985795,10000,10000,10000,10000,0
20250508,161900,380985795,10000,10000,10000,10000,0
20250508,161800,380985795,10000,10000,10000,10000,0
20250508,161700,380985795,10000,10000,10000,10000,0
20250508,161600,380985795,10000,10000,10000,10000,0
20250508,161500,380985795,10000,10000,10000,10000,0
20250508,161400,380985795,10000,10000,10000,10000,0
20250508,161300,380985795,10000,10000,10000,10000,0
20250508,161200,380985795,10000,10000,10000,10000,0
20250508,161100,380985795,10000,10000,10000,10000,0
20250508,161000,380985795,10000,10000,10000,10000,0
20250508,160900,380985795,10000,10000,10000,10000,0
20250508,160800,380985795,10000,10000,10000,10000,0
20250508,160700,380985795,10000,10000,10000,10000,0
20250508,160600,380985795,10000,10000,10000,10000,0
20250508,160500,380985795,10000,10000,10000,10000,0
20250508,160400,380985795,10000,10000,10000,10000,0
20250508,160300,380985795,10000,10000,10000,10000,0
20250508,160200,380985795,10000,10000,10000,10000,0
20250508,160100,380985795,10000,10000,10000,10000,0
20250508,160000,380985795,10000,10000,10000,10000,0
20250508,155900,380985795,10000,10000,10000,10000,0
20250508,155800,380985795,10000,10000,10000,10000,0
20250508,155700,380985795,10000,10000,10000,10000,0
20250508,155600,380985795,10000,10000,10000,10000,0
20250508,155500,380985795,10000,10000,10000,10000,0
20250508,155400,380985795,10000,10000,10000,10000,0
20250508,155300,380985795,10000,10000,10000,10000,0
20250508,155200,380985795,10000,10000,10000,10000,0
20250508,155100,380985795,10000,10000,10000,10000,621
20250508,155000,380985795,10000,10000,10000,10000,0
20250508,154900,380985795,10000,10000,10000,10000,0
20250508,154800,380985795,10000,10000,10000,10000,0
20250508,154700,380985795,10000,10000,10000,10000,0
20250508,154600,380985795,10000,10000,10000,10000,0
20250508,154500,380985795,10000,10000,10000,10000,0
20250508,154400,380985795,10000,10000,10000,10000,0
20250508,154300,380985795,10000,10000,10000,10000,0
20250508,154200,380985795,10000,10000,10000,10000,0
20250508,154100,380985795,10000,10000,10000,10000,0
20250508,154000,380985795,10000,10000,10000,10000,0
20250508,153900,380985795,10000,10000,10000,10000,0
20250508,153800,380985795,10000,10000,10000,10000,0
20250508,153700,380985795,10000,10000,10000,10000,0
20250508,153600,380985795,10000,10000,10000,10000,0
20250508,153500,380985795,10000,10000,10000,10000,0
20250508,153400,380985795,10000,10000,10000,10000,0
20250508,153300,380985795,10000,10000,10000,10000,0
20250508,153200,380985795,10000,10000,10000,10000,0
20250508,153100,380985795,10000,10000,10000,10000,0
20250508,153000,380985795,10000,10000,10000,10000,621
20250508,152900,374775795,10000,10000,10000,10000,0
20250508,152800,374775795,10000,10000,10000,10000,0
20250508,152700,374775795,10000,10000,10000,10000,0
20250508,152600,374775795,10000,10000,10000,10000,0
20250508,152500,374775795,10000,10000,10000,10000,0
20250508,152400,374775795,10000,10000,10000,10000,0
20250508,152300,374775795,10000,10000,10000,10000,0
20250508,152200,374775795,10000,10000,10000,10000,0
20250508,152100,374775795,10000,10000,10000,10000,0
20250508,152000,374775795,10000,10000,10000,10000,0
20250508,151900,374775795,10000,9990,10050,9990,181
20250508,151800,372967425,9990,9990,9990,9990,731
20250508,151700,365664735,9990,10060,10060,9990,46
20250508,151600,365204425,10060,10050,10060,10050,100
20250508,151500,364198985,9970,9970,9970,9970,89
20250508,151400,363311655,10060,10050,10060,10050,100
20250508,151300,362306345,9950,9950,9950,9950,3
20250508,151200,362276495,10070,10070,10070,10070,0
20250508,151100,362276495,10070,10070,10070,10070,0
20250508,151000,362276495,10070,10010,10070,10010,100
20250508,150900,361274755,10000,10000,10000,10000,1
20250508,150800,361264755,10040,10040,10040,10040,0
20250508,150700,361264755,10040,9980,10040,9980,505
20250508,150600,356214805,9990,9980,9990,9980,12
20250508,150500,356095025,9980,9980,9980,9980,1
20250508,150400,356085045,9950,9990,9990,9950,285
20250508,150300,353248025,10000,10000,10000,10000,0
20250508,150200,353248025,10000,10000,10000,10000,0
20250508,150100,353248025,10000,9980,10000,9980,45
20250508,150000,352798585,9980,9980,9980,9980,57
20250508,145900,352229725,9970,9980,9980,9970,127
20250508,145800,350963035,9980,9970,9980,9970,50
20250508,145700,350464525,9970,9910,9970,9910,310
20250508,145600,347388085,9910,9910,9910,9910,61
20250508,145500,346783575,9910,9910,9910,9910,49
20250508,145400,346297985,9910,9910,9910,9910,125
20250508,145300,345059235,9910,9910,9910,9910,1
20250508,145200,345049325,9890,9880,9890,9870,298
20250508,145100,342103735,9880,9880,9880,9880,31
20250508,145000,341797455,9880,9880,9880,9880,10
20250508,144900,341698655,9850,9890,9890,9850,496
20250508,144800,336803905,9910,9910,9910,9910,0
20250508,144700,336803905,9910,9910,9910,9910,4
20250508,144600,336764265,9920,9920,9920,9920,0
20250508,144500,336764265,9920,9920,9920,9920,0
20250508,144400,336764265,9920,9920,9920,9920,0
20250508,144300,336764265,9920,9920,9920,9920,0
20250508,144200,336764265,9920,9910,9920,9910,198
20250508,144100,334801105,9910,9910,9910,9910,0
20250508,144000,334801105,9910,9910,9910,9910,8
20250508,143900,334721825,9910,9910,9910,9910,0
20250508,143800,334721825,9910,9900,9910,9900,100
20250508,143700,333731785,9890,9900,9910,9890,60
20250508,143600,333137865,9900,9890,9900,9890,25
20250508,143500,332890595,9890,9870,9890,9860,208
20250508,143400,330839465,9890,9880,9890,9880,199
20250508,143300,328872555,9880,9880,9880,9880,21
20250508,143200,328665075,9890,9890,9890,9890,10
20250508,143100,328566175,9880,9900,9900,9870,318
20250508,143000,325424085,9920,9920,9920,9920,2
20250508,142900,325404245,9960,9960,9960,9960,1
20250508,142800,325394285,9940,9930,9960,9900,661
20250508,142700,318841085,10000,9970,10000,9970,50
20250508,142600,318342235,9970,9950,9970,9950,69
20250508,142500,317655155,9940,9940,9940,9940,0
20250508,142400,317655155,9940,9940,9940,9940,2
20250508,142300,317635275,9950,9950,9950,9950,1
20250508,142200,317625325,9950,9950,9950,9950,4
20250508,142100,317585525,9900,9900,9900,9900,0
20250508,142000,317585525,9900,9900,9900,9900,0
20250508,141900,317585525,9900,9980,9980,9900,39
20250508,141800,317198905,9980,9980,9980,9980,2
20250508,141700,317178945,9980,9980,9980,9980,2
20250508,141600,317158985,9980,9980,9980,9980,2
20250508,141500,317139025,9980,9990,9990,9980,2
20250508,141400,317119055,10000,9960,10000,9960,33
20250508,141300,316790125,9970,9950,9970,9950,100
20250508,141200,315793795,9960,9960,9960,9960,0
20250508,141100,315793795,9960,9960,9960,9960,0
20250508,141000,315793795,9960,9960,9960,9960,0
20250508,140900,315793795,9960,9960,9960,9960,1
20250508,140800,315783835,9960,9960,9960,9960,28
20250508,140700,315504955,9930,9930,9930,9930,78
20250508,140600,314730415,9900,9930,9930,9900,101
20250508,140500,313727515,9930,9930,9930,9930,1
20250508,140400,313717585,9920,9910,9920,9910,104
20250508,140300,312686595,9910,9890,9910,9890,100
20250508,140200,311696435,9860,9870,9870,9860,290
20250508,140100,308834535,9890,9890,9890,9890,2
20250508,140000,308814755,9890,9890,9890,9880,88
20250508,135900,307944445,9870,9890,9890,9870,61
20250508,135800,307341235,9910,9910,9910,9910,5
20250508,135700,307291685,9890,9890,9890,9890,0
20250508,135600,307291685,9890,9890,9890,9890,1
20250508,135500,307281795,9910,9890,9910,9890,8
20250508,135400,307202645,9910,9910,9910,9910,0
20250508,135300,307202645,9910,9910,9910,9910,0
20250508,135200,307202645,9910,9910,9910,9910,205
20250508,135100,305171095,9910,9910,9910,9910,0
20250508,135000,305171095,9910,9860,9910,9860,328
20250508,134900,301935695,9860,9870,9870,9860,361
20250508,134800,298372665,9875,9875,9875,9875,57
20250508,134700,297809790,9880,9880,9880,9880,349
20250508,134600,294361670,9885,9885,9885,9885,0
20250508,134500,294361670,9885,9885,9885,9885,60
20250508,134400,293768570,9890,9890,9890,9890,0
20250508,134300,293768570,9890,9890,9890,9890,10
20250508,134200,293669670,9880,9890,9890,9880,131
20250508,134100,292374820,9890,9890,9890,9890,1
20250508,134000,292364930,9890,9890,9890,9890,86
20250508,133900,291514390,9900,9900,9900,9900,44
20250508,133800,291078790,9900,9900,9900,9900,0
20250508,133700,291078790,9900,9900,9900,9900,0
20250508,133600,291078790,9900,9910,9910,9900,227
20250508,133500,288830930,9910,9920,9920,9910,50
20250508,133400,288335290,9925,9925,9925,9925,0
20250508,133300,288335290,9925,9925,9925,9925,125
20250508,133200,287094665,9920,9920,9920,9920,15
20250508,133100,286945865,9920,9920,9920,9920,0
20250508,133000,286945865,9920,9930,9930,9920,17
20250508,132900,286777145,9920,9920,9920,9920,7
20250508,132800,286707705,9920,9920,9920,9920,121
20250508,132700,285507385,9920,9920,9920,9920,118
20250508,132600,284336825,9920,9920,9920,9920,58
20250508,132500,283761465,9920,9920,9920,9920,102
20250508,132400,282749625,9920,9920,9920,9920,61
20250508,132300,282144505,9915,9915,9915,9915,40
20250508,132200,281747905,9900,9900,9900,9900,0
20250508,132100,281747905,9900,9900,9900,9900,0
20250508,132000,281747905,9900,9910,9910,9900,762
20250508,131900,274203105,9950,9950,9950,9950,0
20250508,131800,274203105,9950,9950,9950,9950,0
20250508,131700,274203105,9950,9950,9950,9950,60
20250508,131600,273606105,9910,9910,9910,9910,0
20250508,131500,273606105,9910,9920,9920,9910,162
20250508,131400,272000435,9960,9960,9960,9960,0
20250508,131300,272000435,9960,9960,9960,9960,0
20250508,131200,272000435,9960,9960,9960,9960,0
20250508,131100,272000435,9960,9960,9960,9960,0
20250508,131000,272000435,9960,9960,9960,9960,94
20250508,130900,271064195,9960,9960,9960,9960,0
20250508,130800,271064195,9960,9960,9960,9960,0
20250508,130700,271064195,9960,9960,9960,9960,5
20250508,130600,271014395,9960,9960,9960,9960,0
20250508,130500,271014395,9960,9960,9960,9960,0
20250508,130400,271014395,9960,9960,9960,9960,0
20250508,130300,271014395,9960,9950,9960,9950,50
20250508,130200,270516625,9910,9910,9910,9910,0
20250508,130100,270516625,9910,9910,9910,9910,0
20250508,130000,270516625,9910,9910,9910,9910,30
20250508,125900,270219325,9950,9950,9950,9950,0
20250508,125800,270219325,9950,9950,9950,9950,0
20250508,125700,270219325,9950,9950,9950,9950,0
20250508,125600,270219325,9950,9950,9950,9950,10
20250508,125500,270119825,9950,9950,9950,9950,0
20250508,125400,270119825,9950,9950,9950,9950,1
20250508,125300,270109875,9950,9950,9950,9950,32
20250508,125200,269791475,9910,9910,9910,9910,3
20250508,125100,269761745,9910,9910,9910,9910,0
20250508,125000,269761745,9910,9890,9910,9890,162
20250508,124900,268159465,9910,9930,9950,9860,998
20250508,124800,258288745,9900,9900,9900,9900,733
20250508,124700,251032045,9890,9960,9960,9890,526
20250508,124600,245810415,9960,9980,9980,9960,235
20250508,124500,243466405,9980,9980,9980,9980,0
20250508,124400,243466405,9980,10030,10030,9980,1371
20250508,124300,229769035,10040,10050,10050,10040,5
20250508,124200,229718815,10070,10070,10070,10070,1
20250508,124100,229708745,10010,10010,10010,10010,0
20250508,124000,229708745,10010,10010,10010,10010,0
20250508,123900,229708745,10010,10000,10010,10000,21
20250508,123800,229498665,9985,9985,9985,9985,1
20250508,123700,229488680,10000,10000,10000,10000,0
20250508,123600,229488680,10000,10000,10000,10000,1
20250508,123500,229478680,9990,10050,10050,9990,65
20250508,123400,228826870,10110,10110,10110,10110,0
20250508,123300,228826870,10110,9990,10110,9990,423
20250508,123200,224586240,9920,9920,9920,9920,41
20250508,123100,224179520,9950,10060,10120,9950,1800
20250508,123000,206133380,10050,10050,10050,10040,283
20250508,122900,203290580,10060,10070,10070,10060,185
20250508,122800,201428470,10120,10120,10120,10120,0
20250508,122700,201428470,10120,10120,10120,10120,0
20250508,122600,201428470,10120,10120,10120,10120,0
20250508,122500,201428470,10120,10120,10120,10120,0
20250508,122400,201428470,10120,10120,10120,10120,0
20250508,122300,201428470,10120,10090,10120,10090,5
20250508,122200,201377920,10070,10070,10070,10070,0
20250508,122100,201377920,10070,10070,10070,10070,1
20250508,122000,201367850,10070,10070,10070,10070,0
20250508,121900,201367850,10070,10060,10070,10060,18
20250508,121800,201186760,10050,10050,10050,10050,0
20250508,121700,201186760,10050,10050,10050,10050,0
20250508,121600,201186760,10050,10050,10050,10050,0
20250508,121500,201186760,10050,10050,10050,10050,0
20250508,121400,201186760,10050,10050,10050,10050,0
20250508,121300,201186760,10050,10050,10050,10050,119
20250508,121200,199990810,10120,10120,10120,10120,0
20250508,121100,199990810,10120,10120,10120,10120,0
20250508,121000,199990810,10120,10070,10120,10070,36
20250508,120900,199628190,10120,10120,10120,10120,0
20250508,120800,199628190,10120,10120,10120,10120,0
20250508,120700,199628190,10120,10120,10120,10120,0
20250508,120600,199628190,10120,10120,10120,10120,10
20250508,120500,199526990,10120,10120,10120,10120,20
20250508,120400,199324590,10070,10060,10070,10060,49
20250508,120300,198831290,10050,10060,10060,10050,183
20250508,120200,196990330,10070,10070,10070,10070,0
20250508,120100,196990330,10070,10070,10070,10070,23
20250508,120000,196758720,10070,10070,10070,10070,0
20250508,115900,196758720,10070,10070,10070,10070,7
20250508,115800,196688230,10070,10070,10070,10070,0
20250508,115700,196688230,10070,10070,10070,10070,148
20250508,115600,195197870,10110,10090,10110,10080,284
20250508,115500,192333290,10090,10090,10090,10090,0
20250508,115400,192333290,10090,10090,10090,10090,8
20250508,115300,192252570,10090,10090,10090,10090,0
20250508,115200,192252570,10090,10090,10090,10090,94
20250508,115100,191304110,10100,10100,10100,10100,0
20250508,115000,191304110,10100,10100,10100,10100,0
20250508,114900,191304110,10100,10100,10100,10100,0
20250508,114800,191304110,10100,10100,10100,10100,0
20250508,114700,191304110,10100,10100,10100,10100,0
20250508,114600,191304110,10100,10110,10110,10100,249
20250508,114500,188788770,10120,10130,10130,10120,23
20250508,114400,188555810,10130,10130,10130,10130,0
20250508,114300,188555810,10130,10130,10130,10130,0
20250508,114200,188555810,10130,10130,10130,10130,0
20250508,114100,188555810,10130,10130,10130,10130,1
20250508,114000,188545680,10130,10130,10130,10130,1
20250508,113900,188535550,10140,10140,10140,10140,0
20250508,113800,188535550,10140,10140,10140,10140,0
20250508,113700,188535550,10140,10140,10140,10140,42
20250508,113600,188109670,10150,10150,10150,10150,40
20250508,113500,187703670,10140,10130,10140,10130,100
20250508,113400,186690160,10100,10110,10110,10100,500
20250508,113300,181640150,10090,10160,10160,10090,500
20250508,113200,176582880,10220,10220,10220,10220,0
20250508,113100,176582880,10220,10220,10220,10220,0
20250508,113000,176582880,10220,10220,10220,10220,0
20250508,112900,176582880,10220,10220,10220,10220,0
20250508,112800,176582880,10220,10190,10220,10190,300
20250508,112700,173523840,10140,10140,10140,10140,0
20250508,112600,173523840,10140,10140,10140,10140,0
20250508,112500,173523840,10140,10140,10140,10140,0
20250508,112400,173523840,10140,10140,10140,10140,0
20250508,112300,173523840,10140,10140,10140,10140,0
20250508,112200,173523840,10140,10140,10140,10140,0
20250508,112100,173523840,10140,10150,10150,10140,36
20250508,112000,173158480,10150,10150,10150,10150,0
20250508,111900,173158480,10150,10150,10150,10150,0
20250508,111800,173158480,10150,10150,10150,10150,0
20250508,111700,173158480,10150,10150,10150,10150,0
20250508,111600,173158480,10150,10150,10150,10150,7
20250508,111500,173087430,10200,10200,10200,10200,0
20250508,111400,173087430,10200,10200,10200,10200,0
20250508,111300,173087430,10200,10200,10200,10200,0
20250508,111200,173087430,10200,10200,10200,10200,0
20250508,111100,173087430,10200,10200,10200,10200,0
20250508,111000,173087430,10200,10200,10200,10200,100
20250508,110900,172067430,10200,10110,10200,10110,100
20250508,110800,171052370,10110,10110,10110,10110,100
20250508,110700,170041370,10080,10080,10080,10080,126
20250508,110600,168771290,10080,10120,10120,10080,227
20250508,110500,166479630,10120,10140,10140,10120,223
20250508,110400,164222510,10150,10150,10150,10150,0
20250508,110300,164222510,10150,10150,10150,10150,1
20250508,110200,164212360,10140,10160,10160,10140,38
20250508,110100,163826940,10120,10120,10120,10120,0
20250508,110000,163826940,10120,10120,10120,10120,68
20250508,105900,163138780,10130,10130,10130,10130,0
20250508,105800,163138780,10130,10130,10130,10130,0
20250508,105700,163138780,10130,10130,10130,10130,100
20250508,105600,162125780,10130,10130,10130,10130,0
20250508,105500,162125780,10130,10100,10130,10100,253
20250508,105400,159564060,10100,10070,10100,10070,131
20250508,105300,158242710,10080,10130,10130,10080,482
20250508,105200,153377350,10140,10180,10180,10140,1970
20250508,105100,133355660,10180,10200,10200,10175,1037
20250508,105000,122798870,10210,10220,10220,10210,362
20250508,104900,119100230,10230,10230,10230,10230,1
20250508,104800,119090000,10230,10230,10230,10230,16
20250508,104700,118926320,10230,10230,10230,10230,0
20250508,104600,118926320,10230,10230,10230,10230,0
20250508,104500,118926320,10230,10230,10230,10230,0
20250508,104400,118926320,10230,10230,10230,10230,0
20250508,104300,118926320,10230,10230,10230,10230,18
20250508,104200,118742180,10230,10230,10230,10230,3
20250508,104100,118711490,10235,10235,10235,10235,0
20250508,104000,118711490,10235,10235,10235,10235,0
20250508,103900,118711490,10235,10235,10235,10235,0
20250508,103800,118711490,10235,10235,10235,10235,60
20250508,103700,118097390,10250,10250,10250,10250,120
20250508,103600,116867390,10250,10250,10250,10250,276
20250508,103500,114038390,10250,10250,10250,10250,6
20250508,103400,113976890,10230,10230,10230,10230,0
20250508,103300,113976890,10230,10230,10230,10230,0
20250508,103200,113976890,10230,10230,10230,10230,0
20250508,103100,113976890,10230,10230,10230,10230,0
20250508,103000,113976890,10230,10230,10230,10230,449
20250508,102900,109383620,10230,10230,10230,10230,160
20250508,102800,107746820,10230,10230,10230,10230,0
20250508,102700,107746820,10230,10230,10230,10230,0
20250508,102600,107746820,10230,10230,10230,10230,0
20250508,102500,107746820,10230,10230,10230,10230,0
20250508,102400,107746820,10230,10230,10230,10230,0
20250508,102300,107746820,10230,10230,10230,10230,118
20250508,102200,106539680,10230,10230,10230,10230,0
20250508,102100,106539680,10230,10230,10230,10230,1
20250508,102000,106529450,10240,10240,10240,10240,0
20250508,101900,106529450,10240,10230,10240,10230,19
20250508,101800,106334940,10230,10230,10230,10230,196
20250508,101700,104329860,10230,10260,10260,10230,1700
20250508,101600,86929130,10280,10280,10280,10280,0
20250508,101500,86929130,10280,10280,10280,10280,0
20250508,101400,86929130,10280,10280,10280,10280,0
20250508,101300,86929130,10280,10280,10280,10280,0
20250508,101200,86929130,10280,10280,10280,10280,0
20250508,101100,86929130,10280,10280,10280,10280,0
20250508,101000,86929130,10280,10270,10280,10260,256
20250508,100900,84300200,10270,10270,10270,10270,0
20250508,100800,84300200,10270,10270,10270,10270,0
20250508,100700,84300200,10270,10270,10270,10270,0
20250508,100600,84300200,10270,10270,10270,10270,1
20250508,100500,84289930,10270,10270,10270,10270,12
20250508,100400,84166690,10280,10280,10280,10280,0
20250508,100300,84166690,10280,10280,10280,10280,140
20250508,100200,82727490,10280,10280,10280,10280,0
20250508,100100,82727490,10280,10280,10280,10280,0
20250508,100000,82727490,10280,10290,10290,10280,172
20250508,095900,80959320,10290,10280,10290,10280,7
20250508,095800,80887320,10300,10300,10300,10300,0
20250508,095700,80887320,10300,10300,10300,10300,160
20250508,095600,79239320,10300,10300,10300,10300,0
20250508,095500,79239320,10300,10300,10300,10300,0
20250508,095400,79239320,10300,10300,10300,10300,0
20250508,095300,79239320,10300,10300,10300,10300,0
20250508,095200,79239320,10300,10300,10300,10300,0
20250508,095100,79239320,10300,10290,10300,10290,172
20250508,095000,77467840,10270,10270,10270,10270,0
20250508,094900,77467840,10270,10270,10270,10270,0
20250508,094800,77467840,10270,10270,10270,10270,0
20250508,094700,77467840,10270,10270,10270,10270,1
20250508,094600,77457570,10270,10270,10270,10270,0
20250508,094500,77457570,10270,10270,10270,10270,0
20250508,094400,77457570,10270,10260,10270,10260,46
20250508,094300,76985290,10250,10250,10250,10250,0
20250508,094200,76985290,10250,10250,10250,10250,39
20250508,094100,76585540,10240,10240,10240,10240,0
20250508,094000,76585540,10240,10240,10240,10240,30
20250508,093900,76278340,10240,10240,10240,10240,14
20250508,093800,76134980,10250,10250,10250,10250,0
20250508,093700,76134980,10250,10250,10250,10250,53
20250508,093600,75591730,10260,10260,10260,10260,1
20250508,093500,75581470,10260,10260,10260,10260,71
20250508,093400,74853010,10260,10260,10260,10260,47
20250508,093300,74370790,10260,10260,10260,10260,0
20250508,093200,74370790,10260,10260,10260,10260,1
20250508,093100,74360530,10260,10280,10280,10260,456
20250508,093000,69673050,10270,10280,10280,10270,11
20250508,092900,69560030,10280,10280,10280,10280,4
20250508,092800,69518910,10280,10280,10280,10280,20
20250508,092700,69313310,10280,10280,10280,10280,0
20250508,092600,69313310,10280,10280,10280,10280,25
20250508,092500,69056310,10280,10280,10280,10280,0
20250508,092400,69056310,10280,10280,10280,10280,44
20250508,092300,68603990,10280,10280,10280,10280,67
20250508,092200,67915230,10280,10280,10280,10280,0
20250508,092100,67915230,10280,10290,10290,10260,131
20250508,092000,66569510,10330,10330,10330,10330,0
20250508,091900,66569510,10330,10330,10330,10330,50
20250508,091800,66053010,10330,10330,10330,10330,10
20250508,091700,65949710,10290,10270,10290,10270,260
20250508,091600,63278940,10230,10230,10230,10230,1
20250508,091500,63268710,10250,10300,10300,10250,555
20250508,091400,57576310,10340,10340,10340,10340,0
20250508,091300,57576310,10340,10260,10340,10240,1402
20250508,091200,43153690,10260,10260,10260,10260,0
20250508,091100,43153690,10260,10260,10260,10260,0
20250508,091000,43153690,10260,10260,10260,10260,0
20250508,090900,43153690,10260,10260,10260,10260,219
20250508,090800,40906750,10300,10270,10300,10270,255
20250508,090700,38287200,10340,10290,10350,10260,1901
20250508,090600,18705090,10280,10280,10280,10280,0
20250508,090500,18705090,10280,10240,10280,10210,456
20250508,090400,14032360,10240,10170,10240,10170,273
20250508,090300,11239960,10150,10290,10290,10150,1084
20250508,090200,133230,10250,10250,10250,10250,12
20250508,090100,10230,10230,10230,10230,10230,0
20250508,090000,10230,10230,10230,10230,10230,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 202100 380985795 10000 10000 10000 10000 621
3 20250508 202000 380985795 10000 10000 10000 10000 0
4 20250508 201900 380985795 10000 10000 10000 10000 0
5 20250508 201800 380985795 10000 10000 10000 10000 0
6 20250508 201700 380985795 10000 10000 10000 10000 0
7 20250508 201600 380985795 10000 10000 10000 10000 0
8 20250508 201500 380985795 10000 10000 10000 10000 0
9 20250508 201400 380985795 10000 10000 10000 10000 0
10 20250508 201300 380985795 10000 10000 10000 10000 0
11 20250508 201200 380985795 10000 10000 10000 10000 0
12 20250508 201100 380985795 10000 10000 10000 10000 0
13 20250508 201000 380985795 10000 10000 10000 10000 0
14 20250508 200900 380985795 10000 10000 10000 10000 0
15 20250508 200800 380985795 10000 10000 10000 10000 0
16 20250508 200700 380985795 10000 10000 10000 10000 0
17 20250508 200600 380985795 10000 10000 10000 10000 0
18 20250508 200500 380985795 10000 10000 10000 10000 0
19 20250508 200400 380985795 10000 10000 10000 10000 0
20 20250508 200300 380985795 10000 10000 10000 10000 0
21 20250508 200200 380985795 10000 10000 10000 10000 0
22 20250508 200100 380985795 10000 10000 10000 10000 0
23 20250508 200000 380985795 10000 10000 10000 10000 0
24 20250508 195900 380985795 10000 10000 10000 10000 0
25 20250508 195800 380985795 10000 10000 10000 10000 0
26 20250508 195700 380985795 10000 10000 10000 10000 0
27 20250508 195600 380985795 10000 10000 10000 10000 0
28 20250508 195500 380985795 10000 10000 10000 10000 0
29 20250508 195400 380985795 10000 10000 10000 10000 0
30 20250508 195300 380985795 10000 10000 10000 10000 0
31 20250508 195200 380985795 10000 10000 10000 10000 0
32 20250508 195100 380985795 10000 10000 10000 10000 621
33 20250508 195000 380985795 10000 10000 10000 10000 0
34 20250508 194900 380985795 10000 10000 10000 10000 0
35 20250508 194800 380985795 10000 10000 10000 10000 0
36 20250508 194700 380985795 10000 10000 10000 10000 0
37 20250508 194600 380985795 10000 10000 10000 10000 0
38 20250508 194500 380985795 10000 10000 10000 10000 0
39 20250508 194400 380985795 10000 10000 10000 10000 0
40 20250508 194300 380985795 10000 10000 10000 10000 0
41 20250508 194200 380985795 10000 10000 10000 10000 0
42 20250508 194100 380985795 10000 10000 10000 10000 0
43 20250508 194000 380985795 10000 10000 10000 10000 0
44 20250508 193900 380985795 10000 10000 10000 10000 0
45 20250508 193800 380985795 10000 10000 10000 10000 0
46 20250508 193700 380985795 10000 10000 10000 10000 0
47 20250508 193600 380985795 10000 10000 10000 10000 0
48 20250508 193500 380985795 10000 10000 10000 10000 0
49 20250508 193400 380985795 10000 10000 10000 10000 0
50 20250508 193300 380985795 10000 10000 10000 10000 0
51 20250508 193200 380985795 10000 10000 10000 10000 0
52 20250508 193100 380985795 10000 10000 10000 10000 0
53 20250508 193000 380985795 10000 10000 10000 10000 0
54 20250508 192900 380985795 10000 10000 10000 10000 0
55 20250508 192800 380985795 10000 10000 10000 10000 0
56 20250508 192700 380985795 10000 10000 10000 10000 0
57 20250508 192600 380985795 10000 10000 10000 10000 0
58 20250508 192500 380985795 10000 10000 10000 10000 0
59 20250508 192400 380985795 10000 10000 10000 10000 0
60 20250508 192300 380985795 10000 10000 10000 10000 0
61 20250508 192200 380985795 10000 10000 10000 10000 0
62 20250508 192100 380985795 10000 10000 10000 10000 621
63 20250508 192000 380985795 10000 10000 10000 10000 0
64 20250508 191900 380985795 10000 10000 10000 10000 0
65 20250508 191800 380985795 10000 10000 10000 10000 0
66 20250508 191700 380985795 10000 10000 10000 10000 0
67 20250508 191600 380985795 10000 10000 10000 10000 0
68 20250508 191500 380985795 10000 10000 10000 10000 0
69 20250508 191400 380985795 10000 10000 10000 10000 0
70 20250508 191300 380985795 10000 10000 10000 10000 0
71 20250508 191200 380985795 10000 10000 10000 10000 0
72 20250508 191100 380985795 10000 10000 10000 10000 0
73 20250508 191000 380985795 10000 10000 10000 10000 0
74 20250508 190900 380985795 10000 10000 10000 10000 0
75 20250508 190800 380985795 10000 10000 10000 10000 0
76 20250508 190700 380985795 10000 10000 10000 10000 0
77 20250508 190600 380985795 10000 10000 10000 10000 0
78 20250508 190500 380985795 10000 10000 10000 10000 0
79 20250508 190400 380985795 10000 10000 10000 10000 0
80 20250508 190300 380985795 10000 10000 10000 10000 0
81 20250508 190200 380985795 10000 10000 10000 10000 0
82 20250508 190100 380985795 10000 10000 10000 10000 0
83 20250508 190000 380985795 10000 10000 10000 10000 0
84 20250508 185900 380985795 10000 10000 10000 10000 0
85 20250508 185800 380985795 10000 10000 10000 10000 0
86 20250508 185700 380985795 10000 10000 10000 10000 0
87 20250508 185600 380985795 10000 10000 10000 10000 0
88 20250508 185500 380985795 10000 10000 10000 10000 0
89 20250508 185400 380985795 10000 10000 10000 10000 0
90 20250508 185300 380985795 10000 10000 10000 10000 0
91 20250508 185200 380985795 10000 10000 10000 10000 0
92 20250508 185100 380985795 10000 10000 10000 10000 621
93 20250508 185000 380985795 10000 10000 10000 10000 0
94 20250508 184900 380985795 10000 10000 10000 10000 0
95 20250508 184800 380985795 10000 10000 10000 10000 0
96 20250508 184700 380985795 10000 10000 10000 10000 0
97 20250508 184600 380985795 10000 10000 10000 10000 0
98 20250508 184500 380985795 10000 10000 10000 10000 0
99 20250508 184400 380985795 10000 10000 10000 10000 0
100 20250508 184300 380985795 10000 10000 10000 10000 0
101 20250508 184200 380985795 10000 10000 10000 10000 0
102 20250508 184100 380985795 10000 10000 10000 10000 0
103 20250508 184000 380985795 10000 10000 10000 10000 0
104 20250508 183900 380985795 10000 10000 10000 10000 0
105 20250508 183800 380985795 10000 10000 10000 10000 0
106 20250508 183700 380985795 10000 10000 10000 10000 0
107 20250508 183600 380985795 10000 10000 10000 10000 0
108 20250508 183500 380985795 10000 10000 10000 10000 0
109 20250508 183400 380985795 10000 10000 10000 10000 0
110 20250508 183300 380985795 10000 10000 10000 10000 0
111 20250508 183200 380985795 10000 10000 10000 10000 0
112 20250508 183100 380985795 10000 10000 10000 10000 0
113 20250508 183000 380985795 10000 10000 10000 10000 0
114 20250508 182900 380985795 10000 10000 10000 10000 0
115 20250508 182800 380985795 10000 10000 10000 10000 0
116 20250508 182700 380985795 10000 10000 10000 10000 0
117 20250508 182600 380985795 10000 10000 10000 10000 0
118 20250508 182500 380985795 10000 10000 10000 10000 0
119 20250508 182400 380985795 10000 10000 10000 10000 0
120 20250508 182300 380985795 10000 10000 10000 10000 0
121 20250508 182200 380985795 10000 10000 10000 10000 0
122 20250508 182100 380985795 10000 10000 10000 10000 621
123 20250508 182000 380985795 10000 10000 10000 10000 0
124 20250508 181900 380985795 10000 10000 10000 10000 0
125 20250508 181800 380985795 10000 10000 10000 10000 0
126 20250508 181700 380985795 10000 10000 10000 10000 0
127 20250508 181600 380985795 10000 10000 10000 10000 0
128 20250508 181500 380985795 10000 10000 10000 10000 0
129 20250508 181400 380985795 10000 10000 10000 10000 0
130 20250508 181300 380985795 10000 10000 10000 10000 0
131 20250508 181200 380985795 10000 10000 10000 10000 0
132 20250508 181100 380985795 10000 10000 10000 10000 0
133 20250508 181000 380985795 10000 10000 10000 10000 0
134 20250508 180900 380985795 10000 10000 10000 10000 0
135 20250508 180800 380985795 10000 10000 10000 10000 0
136 20250508 180700 380985795 10000 10000 10000 10000 0
137 20250508 180600 380985795 10000 10000 10000 10000 0
138 20250508 180500 380985795 10000 10000 10000 10000 0
139 20250508 180400 380985795 10000 10000 10000 10000 0
140 20250508 180300 380985795 10000 10000 10000 10000 0
141 20250508 180200 380985795 10000 10000 10000 10000 0
142 20250508 180100 380985795 10000 10000 10000 10000 0
143 20250508 180000 380985795 10000 10000 10000 10000 0
144 20250508 175900 380985795 10000 10000 10000 10000 0
145 20250508 175800 380985795 10000 10000 10000 10000 0
146 20250508 175700 380985795 10000 10000 10000 10000 0
147 20250508 175600 380985795 10000 10000 10000 10000 0
148 20250508 175500 380985795 10000 10000 10000 10000 0
149 20250508 175400 380985795 10000 10000 10000 10000 0
150 20250508 175300 380985795 10000 10000 10000 10000 0
151 20250508 175200 380985795 10000 10000 10000 10000 0
152 20250508 175100 380985795 10000 10000 10000 10000 621
153 20250508 175000 380985795 10000 10000 10000 10000 0
154 20250508 174900 380985795 10000 10000 10000 10000 0
155 20250508 174800 380985795 10000 10000 10000 10000 0
156 20250508 174700 380985795 10000 10000 10000 10000 0
157 20250508 174600 380985795 10000 10000 10000 10000 0
158 20250508 174500 380985795 10000 10000 10000 10000 0
159 20250508 174400 380985795 10000 10000 10000 10000 0
160 20250508 174300 380985795 10000 10000 10000 10000 0
161 20250508 174200 380985795 10000 10000 10000 10000 0
162 20250508 174100 380985795 10000 10000 10000 10000 0
163 20250508 174000 380985795 10000 10000 10000 10000 0
164 20250508 173900 380985795 10000 10000 10000 10000 0
165 20250508 173800 380985795 10000 10000 10000 10000 0
166 20250508 173700 380985795 10000 10000 10000 10000 0
167 20250508 173600 380985795 10000 10000 10000 10000 0
168 20250508 173500 380985795 10000 10000 10000 10000 0
169 20250508 173400 380985795 10000 10000 10000 10000 0
170 20250508 173300 380985795 10000 10000 10000 10000 0
171 20250508 173200 380985795 10000 10000 10000 10000 0
172 20250508 173100 380985795 10000 10000 10000 10000 0
173 20250508 173000 380985795 10000 10000 10000 10000 0
174 20250508 172900 380985795 10000 10000 10000 10000 0
175 20250508 172800 380985795 10000 10000 10000 10000 0
176 20250508 172700 380985795 10000 10000 10000 10000 0
177 20250508 172600 380985795 10000 10000 10000 10000 0
178 20250508 172500 380985795 10000 10000 10000 10000 0
179 20250508 172400 380985795 10000 10000 10000 10000 0
180 20250508 172300 380985795 10000 10000 10000 10000 0
181 20250508 172200 380985795 10000 10000 10000 10000 0
182 20250508 172100 380985795 10000 10000 10000 10000 621
183 20250508 172000 380985795 10000 10000 10000 10000 0
184 20250508 171900 380985795 10000 10000 10000 10000 0
185 20250508 171800 380985795 10000 10000 10000 10000 0
186 20250508 171700 380985795 10000 10000 10000 10000 0
187 20250508 171600 380985795 10000 10000 10000 10000 0
188 20250508 171500 380985795 10000 10000 10000 10000 0
189 20250508 171400 380985795 10000 10000 10000 10000 0
190 20250508 171300 380985795 10000 10000 10000 10000 0
191 20250508 171200 380985795 10000 10000 10000 10000 0
192 20250508 171100 380985795 10000 10000 10000 10000 0
193 20250508 171000 380985795 10000 10000 10000 10000 0
194 20250508 170900 380985795 10000 10000 10000 10000 0
195 20250508 170800 380985795 10000 10000 10000 10000 0
196 20250508 170700 380985795 10000 10000 10000 10000 0
197 20250508 170600 380985795 10000 10000 10000 10000 0
198 20250508 170500 380985795 10000 10000 10000 10000 0
199 20250508 170400 380985795 10000 10000 10000 10000 0
200 20250508 170300 380985795 10000 10000 10000 10000 0
201 20250508 170200 380985795 10000 10000 10000 10000 0
202 20250508 170100 380985795 10000 10000 10000 10000 0
203 20250508 170000 380985795 10000 10000 10000 10000 0
204 20250508 165900 380985795 10000 10000 10000 10000 0
205 20250508 165800 380985795 10000 10000 10000 10000 0
206 20250508 165700 380985795 10000 10000 10000 10000 0
207 20250508 165600 380985795 10000 10000 10000 10000 0
208 20250508 165500 380985795 10000 10000 10000 10000 0
209 20250508 165400 380985795 10000 10000 10000 10000 0
210 20250508 165300 380985795 10000 10000 10000 10000 0
211 20250508 165200 380985795 10000 10000 10000 10000 0
212 20250508 165100 380985795 10000 10000 10000 10000 621
213 20250508 165000 380985795 10000 10000 10000 10000 0
214 20250508 164900 380985795 10000 10000 10000 10000 0
215 20250508 164800 380985795 10000 10000 10000 10000 0
216 20250508 164700 380985795 10000 10000 10000 10000 0
217 20250508 164600 380985795 10000 10000 10000 10000 0
218 20250508 164500 380985795 10000 10000 10000 10000 0
219 20250508 164400 380985795 10000 10000 10000 10000 0
220 20250508 164300 380985795 10000 10000 10000 10000 0
221 20250508 164200 380985795 10000 10000 10000 10000 0
222 20250508 164100 380985795 10000 10000 10000 10000 0
223 20250508 164000 380985795 10000 10000 10000 10000 0
224 20250508 163900 380985795 10000 10000 10000 10000 0
225 20250508 163800 380985795 10000 10000 10000 10000 0
226 20250508 163700 380985795 10000 10000 10000 10000 0
227 20250508 163600 380985795 10000 10000 10000 10000 0
228 20250508 163500 380985795 10000 10000 10000 10000 0
229 20250508 163400 380985795 10000 10000 10000 10000 0
230 20250508 163300 380985795 10000 10000 10000 10000 0
231 20250508 163200 380985795 10000 10000 10000 10000 0
232 20250508 163100 380985795 10000 10000 10000 10000 0
233 20250508 163000 380985795 10000 10000 10000 10000 0
234 20250508 162900 380985795 10000 10000 10000 10000 0
235 20250508 162800 380985795 10000 10000 10000 10000 0
236 20250508 162700 380985795 10000 10000 10000 10000 0
237 20250508 162600 380985795 10000 10000 10000 10000 0
238 20250508 162500 380985795 10000 10000 10000 10000 0
239 20250508 162400 380985795 10000 10000 10000 10000 0
240 20250508 162300 380985795 10000 10000 10000 10000 0
241 20250508 162200 380985795 10000 10000 10000 10000 0
242 20250508 162100 380985795 10000 10000 10000 10000 621
243 20250508 162000 380985795 10000 10000 10000 10000 0
244 20250508 161900 380985795 10000 10000 10000 10000 0
245 20250508 161800 380985795 10000 10000 10000 10000 0
246 20250508 161700 380985795 10000 10000 10000 10000 0
247 20250508 161600 380985795 10000 10000 10000 10000 0
248 20250508 161500 380985795 10000 10000 10000 10000 0
249 20250508 161400 380985795 10000 10000 10000 10000 0
250 20250508 161300 380985795 10000 10000 10000 10000 0
251 20250508 161200 380985795 10000 10000 10000 10000 0
252 20250508 161100 380985795 10000 10000 10000 10000 0
253 20250508 161000 380985795 10000 10000 10000 10000 0
254 20250508 160900 380985795 10000 10000 10000 10000 0
255 20250508 160800 380985795 10000 10000 10000 10000 0
256 20250508 160700 380985795 10000 10000 10000 10000 0
257 20250508 160600 380985795 10000 10000 10000 10000 0
258 20250508 160500 380985795 10000 10000 10000 10000 0
259 20250508 160400 380985795 10000 10000 10000 10000 0
260 20250508 160300 380985795 10000 10000 10000 10000 0
261 20250508 160200 380985795 10000 10000 10000 10000 0
262 20250508 160100 380985795 10000 10000 10000 10000 0
263 20250508 160000 380985795 10000 10000 10000 10000 0
264 20250508 155900 380985795 10000 10000 10000 10000 0
265 20250508 155800 380985795 10000 10000 10000 10000 0
266 20250508 155700 380985795 10000 10000 10000 10000 0
267 20250508 155600 380985795 10000 10000 10000 10000 0
268 20250508 155500 380985795 10000 10000 10000 10000 0
269 20250508 155400 380985795 10000 10000 10000 10000 0
270 20250508 155300 380985795 10000 10000 10000 10000 0
271 20250508 155200 380985795 10000 10000 10000 10000 0
272 20250508 155100 380985795 10000 10000 10000 10000 621
273 20250508 155000 380985795 10000 10000 10000 10000 0
274 20250508 154900 380985795 10000 10000 10000 10000 0
275 20250508 154800 380985795 10000 10000 10000 10000 0
276 20250508 154700 380985795 10000 10000 10000 10000 0
277 20250508 154600 380985795 10000 10000 10000 10000 0
278 20250508 154500 380985795 10000 10000 10000 10000 0
279 20250508 154400 380985795 10000 10000 10000 10000 0
280 20250508 154300 380985795 10000 10000 10000 10000 0
281 20250508 154200 380985795 10000 10000 10000 10000 0
282 20250508 154100 380985795 10000 10000 10000 10000 0
283 20250508 154000 380985795 10000 10000 10000 10000 0
284 20250508 153900 380985795 10000 10000 10000 10000 0
285 20250508 153800 380985795 10000 10000 10000 10000 0
286 20250508 153700 380985795 10000 10000 10000 10000 0
287 20250508 153600 380985795 10000 10000 10000 10000 0
288 20250508 153500 380985795 10000 10000 10000 10000 0
289 20250508 153400 380985795 10000 10000 10000 10000 0
290 20250508 153300 380985795 10000 10000 10000 10000 0
291 20250508 153200 380985795 10000 10000 10000 10000 0
292 20250508 153100 380985795 10000 10000 10000 10000 0
293 20250508 153000 380985795 10000 10000 10000 10000 621
294 20250508 152900 374775795 10000 10000 10000 10000 0
295 20250508 152800 374775795 10000 10000 10000 10000 0
296 20250508 152700 374775795 10000 10000 10000 10000 0
297 20250508 152600 374775795 10000 10000 10000 10000 0
298 20250508 152500 374775795 10000 10000 10000 10000 0
299 20250508 152400 374775795 10000 10000 10000 10000 0
300 20250508 152300 374775795 10000 10000 10000 10000 0
301 20250508 152200 374775795 10000 10000 10000 10000 0
302 20250508 152100 374775795 10000 10000 10000 10000 0
303 20250508 152000 374775795 10000 10000 10000 10000 0
304 20250508 151900 374775795 10000 9990 10050 9990 181
305 20250508 151800 372967425 9990 9990 9990 9990 731
306 20250508 151700 365664735 9990 10060 10060 9990 46
307 20250508 151600 365204425 10060 10050 10060 10050 100
308 20250508 151500 364198985 9970 9970 9970 9970 89
309 20250508 151400 363311655 10060 10050 10060 10050 100
310 20250508 151300 362306345 9950 9950 9950 9950 3
311 20250508 151200 362276495 10070 10070 10070 10070 0
312 20250508 151100 362276495 10070 10070 10070 10070 0
313 20250508 151000 362276495 10070 10010 10070 10010 100
314 20250508 150900 361274755 10000 10000 10000 10000 1
315 20250508 150800 361264755 10040 10040 10040 10040 0
316 20250508 150700 361264755 10040 9980 10040 9980 505
317 20250508 150600 356214805 9990 9980 9990 9980 12
318 20250508 150500 356095025 9980 9980 9980 9980 1
319 20250508 150400 356085045 9950 9990 9990 9950 285
320 20250508 150300 353248025 10000 10000 10000 10000 0
321 20250508 150200 353248025 10000 10000 10000 10000 0
322 20250508 150100 353248025 10000 9980 10000 9980 45
323 20250508 150000 352798585 9980 9980 9980 9980 57
324 20250508 145900 352229725 9970 9980 9980 9970 127
325 20250508 145800 350963035 9980 9970 9980 9970 50
326 20250508 145700 350464525 9970 9910 9970 9910 310
327 20250508 145600 347388085 9910 9910 9910 9910 61
328 20250508 145500 346783575 9910 9910 9910 9910 49
329 20250508 145400 346297985 9910 9910 9910 9910 125
330 20250508 145300 345059235 9910 9910 9910 9910 1
331 20250508 145200 345049325 9890 9880 9890 9870 298
332 20250508 145100 342103735 9880 9880 9880 9880 31
333 20250508 145000 341797455 9880 9880 9880 9880 10
334 20250508 144900 341698655 9850 9890 9890 9850 496
335 20250508 144800 336803905 9910 9910 9910 9910 0
336 20250508 144700 336803905 9910 9910 9910 9910 4
337 20250508 144600 336764265 9920 9920 9920 9920 0
338 20250508 144500 336764265 9920 9920 9920 9920 0
339 20250508 144400 336764265 9920 9920 9920 9920 0
340 20250508 144300 336764265 9920 9920 9920 9920 0
341 20250508 144200 336764265 9920 9910 9920 9910 198
342 20250508 144100 334801105 9910 9910 9910 9910 0
343 20250508 144000 334801105 9910 9910 9910 9910 8
344 20250508 143900 334721825 9910 9910 9910 9910 0
345 20250508 143800 334721825 9910 9900 9910 9900 100
346 20250508 143700 333731785 9890 9900 9910 9890 60
347 20250508 143600 333137865 9900 9890 9900 9890 25
348 20250508 143500 332890595 9890 9870 9890 9860 208
349 20250508 143400 330839465 9890 9880 9890 9880 199
350 20250508 143300 328872555 9880 9880 9880 9880 21
351 20250508 143200 328665075 9890 9890 9890 9890 10
352 20250508 143100 328566175 9880 9900 9900 9870 318
353 20250508 143000 325424085 9920 9920 9920 9920 2
354 20250508 142900 325404245 9960 9960 9960 9960 1
355 20250508 142800 325394285 9940 9930 9960 9900 661
356 20250508 142700 318841085 10000 9970 10000 9970 50
357 20250508 142600 318342235 9970 9950 9970 9950 69
358 20250508 142500 317655155 9940 9940 9940 9940 0
359 20250508 142400 317655155 9940 9940 9940 9940 2
360 20250508 142300 317635275 9950 9950 9950 9950 1
361 20250508 142200 317625325 9950 9950 9950 9950 4
362 20250508 142100 317585525 9900 9900 9900 9900 0
363 20250508 142000 317585525 9900 9900 9900 9900 0
364 20250508 141900 317585525 9900 9980 9980 9900 39
365 20250508 141800 317198905 9980 9980 9980 9980 2
366 20250508 141700 317178945 9980 9980 9980 9980 2
367 20250508 141600 317158985 9980 9980 9980 9980 2
368 20250508 141500 317139025 9980 9990 9990 9980 2
369 20250508 141400 317119055 10000 9960 10000 9960 33
370 20250508 141300 316790125 9970 9950 9970 9950 100
371 20250508 141200 315793795 9960 9960 9960 9960 0
372 20250508 141100 315793795 9960 9960 9960 9960 0
373 20250508 141000 315793795 9960 9960 9960 9960 0
374 20250508 140900 315793795 9960 9960 9960 9960 1
375 20250508 140800 315783835 9960 9960 9960 9960 28
376 20250508 140700 315504955 9930 9930 9930 9930 78
377 20250508 140600 314730415 9900 9930 9930 9900 101
378 20250508 140500 313727515 9930 9930 9930 9930 1
379 20250508 140400 313717585 9920 9910 9920 9910 104
380 20250508 140300 312686595 9910 9890 9910 9890 100
381 20250508 140200 311696435 9860 9870 9870 9860 290
382 20250508 140100 308834535 9890 9890 9890 9890 2
383 20250508 140000 308814755 9890 9890 9890 9880 88
384 20250508 135900 307944445 9870 9890 9890 9870 61
385 20250508 135800 307341235 9910 9910 9910 9910 5
386 20250508 135700 307291685 9890 9890 9890 9890 0
387 20250508 135600 307291685 9890 9890 9890 9890 1
388 20250508 135500 307281795 9910 9890 9910 9890 8
389 20250508 135400 307202645 9910 9910 9910 9910 0
390 20250508 135300 307202645 9910 9910 9910 9910 0
391 20250508 135200 307202645 9910 9910 9910 9910 205
392 20250508 135100 305171095 9910 9910 9910 9910 0
393 20250508 135000 305171095 9910 9860 9910 9860 328
394 20250508 134900 301935695 9860 9870 9870 9860 361
395 20250508 134800 298372665 9875 9875 9875 9875 57
396 20250508 134700 297809790 9880 9880 9880 9880 349
397 20250508 134600 294361670 9885 9885 9885 9885 0
398 20250508 134500 294361670 9885 9885 9885 9885 60
399 20250508 134400 293768570 9890 9890 9890 9890 0
400 20250508 134300 293768570 9890 9890 9890 9890 10
401 20250508 134200 293669670 9880 9890 9890 9880 131
402 20250508 134100 292374820 9890 9890 9890 9890 1
403 20250508 134000 292364930 9890 9890 9890 9890 86
404 20250508 133900 291514390 9900 9900 9900 9900 44
405 20250508 133800 291078790 9900 9900 9900 9900 0
406 20250508 133700 291078790 9900 9900 9900 9900 0
407 20250508 133600 291078790 9900 9910 9910 9900 227
408 20250508 133500 288830930 9910 9920 9920 9910 50
409 20250508 133400 288335290 9925 9925 9925 9925 0
410 20250508 133300 288335290 9925 9925 9925 9925 125
411 20250508 133200 287094665 9920 9920 9920 9920 15
412 20250508 133100 286945865 9920 9920 9920 9920 0
413 20250508 133000 286945865 9920 9930 9930 9920 17
414 20250508 132900 286777145 9920 9920 9920 9920 7
415 20250508 132800 286707705 9920 9920 9920 9920 121
416 20250508 132700 285507385 9920 9920 9920 9920 118
417 20250508 132600 284336825 9920 9920 9920 9920 58
418 20250508 132500 283761465 9920 9920 9920 9920 102
419 20250508 132400 282749625 9920 9920 9920 9920 61
420 20250508 132300 282144505 9915 9915 9915 9915 40
421 20250508 132200 281747905 9900 9900 9900 9900 0
422 20250508 132100 281747905 9900 9900 9900 9900 0
423 20250508 132000 281747905 9900 9910 9910 9900 762
424 20250508 131900 274203105 9950 9950 9950 9950 0
425 20250508 131800 274203105 9950 9950 9950 9950 0
426 20250508 131700 274203105 9950 9950 9950 9950 60
427 20250508 131600 273606105 9910 9910 9910 9910 0
428 20250508 131500 273606105 9910 9920 9920 9910 162
429 20250508 131400 272000435 9960 9960 9960 9960 0
430 20250508 131300 272000435 9960 9960 9960 9960 0
431 20250508 131200 272000435 9960 9960 9960 9960 0
432 20250508 131100 272000435 9960 9960 9960 9960 0
433 20250508 131000 272000435 9960 9960 9960 9960 94
434 20250508 130900 271064195 9960 9960 9960 9960 0
435 20250508 130800 271064195 9960 9960 9960 9960 0
436 20250508 130700 271064195 9960 9960 9960 9960 5
437 20250508 130600 271014395 9960 9960 9960 9960 0
438 20250508 130500 271014395 9960 9960 9960 9960 0
439 20250508 130400 271014395 9960 9960 9960 9960 0
440 20250508 130300 271014395 9960 9950 9960 9950 50
441 20250508 130200 270516625 9910 9910 9910 9910 0
442 20250508 130100 270516625 9910 9910 9910 9910 0
443 20250508 130000 270516625 9910 9910 9910 9910 30
444 20250508 125900 270219325 9950 9950 9950 9950 0
445 20250508 125800 270219325 9950 9950 9950 9950 0
446 20250508 125700 270219325 9950 9950 9950 9950 0
447 20250508 125600 270219325 9950 9950 9950 9950 10
448 20250508 125500 270119825 9950 9950 9950 9950 0
449 20250508 125400 270119825 9950 9950 9950 9950 1
450 20250508 125300 270109875 9950 9950 9950 9950 32
451 20250508 125200 269791475 9910 9910 9910 9910 3
452 20250508 125100 269761745 9910 9910 9910 9910 0
453 20250508 125000 269761745 9910 9890 9910 9890 162
454 20250508 124900 268159465 9910 9930 9950 9860 998
455 20250508 124800 258288745 9900 9900 9900 9900 733
456 20250508 124700 251032045 9890 9960 9960 9890 526
457 20250508 124600 245810415 9960 9980 9980 9960 235
458 20250508 124500 243466405 9980 9980 9980 9980 0
459 20250508 124400 243466405 9980 10030 10030 9980 1371
460 20250508 124300 229769035 10040 10050 10050 10040 5
461 20250508 124200 229718815 10070 10070 10070 10070 1
462 20250508 124100 229708745 10010 10010 10010 10010 0
463 20250508 124000 229708745 10010 10010 10010 10010 0
464 20250508 123900 229708745 10010 10000 10010 10000 21
465 20250508 123800 229498665 9985 9985 9985 9985 1
466 20250508 123700 229488680 10000 10000 10000 10000 0
467 20250508 123600 229488680 10000 10000 10000 10000 1
468 20250508 123500 229478680 9990 10050 10050 9990 65
469 20250508 123400 228826870 10110 10110 10110 10110 0
470 20250508 123300 228826870 10110 9990 10110 9990 423
471 20250508 123200 224586240 9920 9920 9920 9920 41
472 20250508 123100 224179520 9950 10060 10120 9950 1800
473 20250508 123000 206133380 10050 10050 10050 10040 283
474 20250508 122900 203290580 10060 10070 10070 10060 185
475 20250508 122800 201428470 10120 10120 10120 10120 0
476 20250508 122700 201428470 10120 10120 10120 10120 0
477 20250508 122600 201428470 10120 10120 10120 10120 0
478 20250508 122500 201428470 10120 10120 10120 10120 0
479 20250508 122400 201428470 10120 10120 10120 10120 0
480 20250508 122300 201428470 10120 10090 10120 10090 5
481 20250508 122200 201377920 10070 10070 10070 10070 0
482 20250508 122100 201377920 10070 10070 10070 10070 1
483 20250508 122000 201367850 10070 10070 10070 10070 0
484 20250508 121900 201367850 10070 10060 10070 10060 18
485 20250508 121800 201186760 10050 10050 10050 10050 0
486 20250508 121700 201186760 10050 10050 10050 10050 0
487 20250508 121600 201186760 10050 10050 10050 10050 0
488 20250508 121500 201186760 10050 10050 10050 10050 0
489 20250508 121400 201186760 10050 10050 10050 10050 0
490 20250508 121300 201186760 10050 10050 10050 10050 119
491 20250508 121200 199990810 10120 10120 10120 10120 0
492 20250508 121100 199990810 10120 10120 10120 10120 0
493 20250508 121000 199990810 10120 10070 10120 10070 36
494 20250508 120900 199628190 10120 10120 10120 10120 0
495 20250508 120800 199628190 10120 10120 10120 10120 0
496 20250508 120700 199628190 10120 10120 10120 10120 0
497 20250508 120600 199628190 10120 10120 10120 10120 10
498 20250508 120500 199526990 10120 10120 10120 10120 20
499 20250508 120400 199324590 10070 10060 10070 10060 49
500 20250508 120300 198831290 10050 10060 10060 10050 183
501 20250508 120200 196990330 10070 10070 10070 10070 0
502 20250508 120100 196990330 10070 10070 10070 10070 23
503 20250508 120000 196758720 10070 10070 10070 10070 0
504 20250508 115900 196758720 10070 10070 10070 10070 7
505 20250508 115800 196688230 10070 10070 10070 10070 0
506 20250508 115700 196688230 10070 10070 10070 10070 148
507 20250508 115600 195197870 10110 10090 10110 10080 284
508 20250508 115500 192333290 10090 10090 10090 10090 0
509 20250508 115400 192333290 10090 10090 10090 10090 8
510 20250508 115300 192252570 10090 10090 10090 10090 0
511 20250508 115200 192252570 10090 10090 10090 10090 94
512 20250508 115100 191304110 10100 10100 10100 10100 0
513 20250508 115000 191304110 10100 10100 10100 10100 0
514 20250508 114900 191304110 10100 10100 10100 10100 0
515 20250508 114800 191304110 10100 10100 10100 10100 0
516 20250508 114700 191304110 10100 10100 10100 10100 0
517 20250508 114600 191304110 10100 10110 10110 10100 249
518 20250508 114500 188788770 10120 10130 10130 10120 23
519 20250508 114400 188555810 10130 10130 10130 10130 0
520 20250508 114300 188555810 10130 10130 10130 10130 0
521 20250508 114200 188555810 10130 10130 10130 10130 0
522 20250508 114100 188555810 10130 10130 10130 10130 1
523 20250508 114000 188545680 10130 10130 10130 10130 1
524 20250508 113900 188535550 10140 10140 10140 10140 0
525 20250508 113800 188535550 10140 10140 10140 10140 0
526 20250508 113700 188535550 10140 10140 10140 10140 42
527 20250508 113600 188109670 10150 10150 10150 10150 40
528 20250508 113500 187703670 10140 10130 10140 10130 100
529 20250508 113400 186690160 10100 10110 10110 10100 500
530 20250508 113300 181640150 10090 10160 10160 10090 500
531 20250508 113200 176582880 10220 10220 10220 10220 0
532 20250508 113100 176582880 10220 10220 10220 10220 0
533 20250508 113000 176582880 10220 10220 10220 10220 0
534 20250508 112900 176582880 10220 10220 10220 10220 0
535 20250508 112800 176582880 10220 10190 10220 10190 300
536 20250508 112700 173523840 10140 10140 10140 10140 0
537 20250508 112600 173523840 10140 10140 10140 10140 0
538 20250508 112500 173523840 10140 10140 10140 10140 0
539 20250508 112400 173523840 10140 10140 10140 10140 0
540 20250508 112300 173523840 10140 10140 10140 10140 0
541 20250508 112200 173523840 10140 10140 10140 10140 0
542 20250508 112100 173523840 10140 10150 10150 10140 36
543 20250508 112000 173158480 10150 10150 10150 10150 0
544 20250508 111900 173158480 10150 10150 10150 10150 0
545 20250508 111800 173158480 10150 10150 10150 10150 0
546 20250508 111700 173158480 10150 10150 10150 10150 0
547 20250508 111600 173158480 10150 10150 10150 10150 7
548 20250508 111500 173087430 10200 10200 10200 10200 0
549 20250508 111400 173087430 10200 10200 10200 10200 0
550 20250508 111300 173087430 10200 10200 10200 10200 0
551 20250508 111200 173087430 10200 10200 10200 10200 0
552 20250508 111100 173087430 10200 10200 10200 10200 0
553 20250508 111000 173087430 10200 10200 10200 10200 100
554 20250508 110900 172067430 10200 10110 10200 10110 100
555 20250508 110800 171052370 10110 10110 10110 10110 100
556 20250508 110700 170041370 10080 10080 10080 10080 126
557 20250508 110600 168771290 10080 10120 10120 10080 227
558 20250508 110500 166479630 10120 10140 10140 10120 223
559 20250508 110400 164222510 10150 10150 10150 10150 0
560 20250508 110300 164222510 10150 10150 10150 10150 1
561 20250508 110200 164212360 10140 10160 10160 10140 38
562 20250508 110100 163826940 10120 10120 10120 10120 0
563 20250508 110000 163826940 10120 10120 10120 10120 68
564 20250508 105900 163138780 10130 10130 10130 10130 0
565 20250508 105800 163138780 10130 10130 10130 10130 0
566 20250508 105700 163138780 10130 10130 10130 10130 100
567 20250508 105600 162125780 10130 10130 10130 10130 0
568 20250508 105500 162125780 10130 10100 10130 10100 253
569 20250508 105400 159564060 10100 10070 10100 10070 131
570 20250508 105300 158242710 10080 10130 10130 10080 482
571 20250508 105200 153377350 10140 10180 10180 10140 1970
572 20250508 105100 133355660 10180 10200 10200 10175 1037
573 20250508 105000 122798870 10210 10220 10220 10210 362
574 20250508 104900 119100230 10230 10230 10230 10230 1
575 20250508 104800 119090000 10230 10230 10230 10230 16
576 20250508 104700 118926320 10230 10230 10230 10230 0
577 20250508 104600 118926320 10230 10230 10230 10230 0
578 20250508 104500 118926320 10230 10230 10230 10230 0
579 20250508 104400 118926320 10230 10230 10230 10230 0
580 20250508 104300 118926320 10230 10230 10230 10230 18
581 20250508 104200 118742180 10230 10230 10230 10230 3
582 20250508 104100 118711490 10235 10235 10235 10235 0
583 20250508 104000 118711490 10235 10235 10235 10235 0
584 20250508 103900 118711490 10235 10235 10235 10235 0
585 20250508 103800 118711490 10235 10235 10235 10235 60
586 20250508 103700 118097390 10250 10250 10250 10250 120
587 20250508 103600 116867390 10250 10250 10250 10250 276
588 20250508 103500 114038390 10250 10250 10250 10250 6
589 20250508 103400 113976890 10230 10230 10230 10230 0
590 20250508 103300 113976890 10230 10230 10230 10230 0
591 20250508 103200 113976890 10230 10230 10230 10230 0
592 20250508 103100 113976890 10230 10230 10230 10230 0
593 20250508 103000 113976890 10230 10230 10230 10230 449
594 20250508 102900 109383620 10230 10230 10230 10230 160
595 20250508 102800 107746820 10230 10230 10230 10230 0
596 20250508 102700 107746820 10230 10230 10230 10230 0
597 20250508 102600 107746820 10230 10230 10230 10230 0
598 20250508 102500 107746820 10230 10230 10230 10230 0
599 20250508 102400 107746820 10230 10230 10230 10230 0
600 20250508 102300 107746820 10230 10230 10230 10230 118
601 20250508 102200 106539680 10230 10230 10230 10230 0
602 20250508 102100 106539680 10230 10230 10230 10230 1
603 20250508 102000 106529450 10240 10240 10240 10240 0
604 20250508 101900 106529450 10240 10230 10240 10230 19
605 20250508 101800 106334940 10230 10230 10230 10230 196
606 20250508 101700 104329860 10230 10260 10260 10230 1700
607 20250508 101600 86929130 10280 10280 10280 10280 0
608 20250508 101500 86929130 10280 10280 10280 10280 0
609 20250508 101400 86929130 10280 10280 10280 10280 0
610 20250508 101300 86929130 10280 10280 10280 10280 0
611 20250508 101200 86929130 10280 10280 10280 10280 0
612 20250508 101100 86929130 10280 10280 10280 10280 0
613 20250508 101000 86929130 10280 10270 10280 10260 256
614 20250508 100900 84300200 10270 10270 10270 10270 0
615 20250508 100800 84300200 10270 10270 10270 10270 0
616 20250508 100700 84300200 10270 10270 10270 10270 0
617 20250508 100600 84300200 10270 10270 10270 10270 1
618 20250508 100500 84289930 10270 10270 10270 10270 12
619 20250508 100400 84166690 10280 10280 10280 10280 0
620 20250508 100300 84166690 10280 10280 10280 10280 140
621 20250508 100200 82727490 10280 10280 10280 10280 0
622 20250508 100100 82727490 10280 10280 10280 10280 0
623 20250508 100000 82727490 10280 10290 10290 10280 172
624 20250508 095900 80959320 10290 10280 10290 10280 7
625 20250508 095800 80887320 10300 10300 10300 10300 0
626 20250508 095700 80887320 10300 10300 10300 10300 160
627 20250508 095600 79239320 10300 10300 10300 10300 0
628 20250508 095500 79239320 10300 10300 10300 10300 0
629 20250508 095400 79239320 10300 10300 10300 10300 0
630 20250508 095300 79239320 10300 10300 10300 10300 0
631 20250508 095200 79239320 10300 10300 10300 10300 0
632 20250508 095100 79239320 10300 10290 10300 10290 172
633 20250508 095000 77467840 10270 10270 10270 10270 0
634 20250508 094900 77467840 10270 10270 10270 10270 0
635 20250508 094800 77467840 10270 10270 10270 10270 0
636 20250508 094700 77467840 10270 10270 10270 10270 1
637 20250508 094600 77457570 10270 10270 10270 10270 0
638 20250508 094500 77457570 10270 10270 10270 10270 0
639 20250508 094400 77457570 10270 10260 10270 10260 46
640 20250508 094300 76985290 10250 10250 10250 10250 0
641 20250508 094200 76985290 10250 10250 10250 10250 39
642 20250508 094100 76585540 10240 10240 10240 10240 0
643 20250508 094000 76585540 10240 10240 10240 10240 30
644 20250508 093900 76278340 10240 10240 10240 10240 14
645 20250508 093800 76134980 10250 10250 10250 10250 0
646 20250508 093700 76134980 10250 10250 10250 10250 53
647 20250508 093600 75591730 10260 10260 10260 10260 1
648 20250508 093500 75581470 10260 10260 10260 10260 71
649 20250508 093400 74853010 10260 10260 10260 10260 47
650 20250508 093300 74370790 10260 10260 10260 10260 0
651 20250508 093200 74370790 10260 10260 10260 10260 1
652 20250508 093100 74360530 10260 10280 10280 10260 456
653 20250508 093000 69673050 10270 10280 10280 10270 11
654 20250508 092900 69560030 10280 10280 10280 10280 4
655 20250508 092800 69518910 10280 10280 10280 10280 20
656 20250508 092700 69313310 10280 10280 10280 10280 0
657 20250508 092600 69313310 10280 10280 10280 10280 25
658 20250508 092500 69056310 10280 10280 10280 10280 0
659 20250508 092400 69056310 10280 10280 10280 10280 44
660 20250508 092300 68603990 10280 10280 10280 10280 67
661 20250508 092200 67915230 10280 10280 10280 10280 0
662 20250508 092100 67915230 10280 10290 10290 10260 131
663 20250508 092000 66569510 10330 10330 10330 10330 0
664 20250508 091900 66569510 10330 10330 10330 10330 50
665 20250508 091800 66053010 10330 10330 10330 10330 10
666 20250508 091700 65949710 10290 10270 10290 10270 260
667 20250508 091600 63278940 10230 10230 10230 10230 1
668 20250508 091500 63268710 10250 10300 10300 10250 555
669 20250508 091400 57576310 10340 10340 10340 10340 0
670 20250508 091300 57576310 10340 10260 10340 10240 1402
671 20250508 091200 43153690 10260 10260 10260 10260 0
672 20250508 091100 43153690 10260 10260 10260 10260 0
673 20250508 091000 43153690 10260 10260 10260 10260 0
674 20250508 090900 43153690 10260 10260 10260 10260 219
675 20250508 090800 40906750 10300 10270 10300 10270 255
676 20250508 090700 38287200 10340 10290 10350 10260 1901
677 20250508 090600 18705090 10280 10280 10280 10280 0
678 20250508 090500 18705090 10280 10240 10280 10210 456
679 20250508 090400 14032360 10240 10170 10240 10170 273
680 20250508 090300 11239960 10150 10290 10290 10150 1084
681 20250508 090200 133230 10250 10250 10250 10250 12
682 20250508 090100 10230 10230 10230 10230 10230 0
683 20250508 090000 10230 10230 10230 10230 10230 1