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

688
209640/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,688 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,202600,741448515,8230,8230,8230,8230,1840
20250508,202500,741448515,8230,8230,8230,8230,0
20250508,202400,741448515,8230,8230,8230,8230,0
20250508,202300,741448515,8230,8230,8230,8230,0
20250508,202200,741448515,8230,8230,8230,8230,0
20250508,202100,741448515,8230,8230,8230,8230,0
20250508,202000,741448515,8230,8230,8230,8230,0
20250508,201900,741448515,8230,8230,8230,8230,0
20250508,201800,741448515,8230,8230,8230,8230,0
20250508,201700,741448515,8230,8230,8230,8230,0
20250508,201600,741448515,8230,8230,8230,8230,0
20250508,201500,741448515,8230,8230,8230,8230,0
20250508,201400,741448515,8230,8230,8230,8230,0
20250508,201300,741448515,8230,8230,8230,8230,0
20250508,201200,741448515,8230,8230,8230,8230,0
20250508,201100,741448515,8230,8230,8230,8230,0
20250508,201000,741448515,8230,8230,8230,8230,0
20250508,200900,741448515,8230,8230,8230,8230,0
20250508,200800,741448515,8230,8230,8230,8230,0
20250508,200700,741448515,8230,8230,8230,8230,0
20250508,200600,741448515,8230,8230,8230,8230,0
20250508,200500,741448515,8230,8230,8230,8230,0
20250508,200400,741448515,8230,8230,8230,8230,0
20250508,200300,741448515,8230,8230,8230,8230,0
20250508,200200,741448515,8230,8230,8230,8230,0
20250508,200100,741448515,8230,8230,8230,8230,0
20250508,200000,741448515,8230,8230,8230,8230,0
20250508,195900,741448515,8230,8230,8230,8230,0
20250508,195800,741448515,8230,8230,8230,8230,0
20250508,195700,741448515,8230,8230,8230,8230,0
20250508,195600,741448515,8230,8230,8230,8230,1840
20250508,195500,741448515,8230,8230,8230,8230,0
20250508,195400,741448515,8230,8230,8230,8230,0
20250508,195300,741448515,8230,8230,8230,8230,0
20250508,195200,741448515,8230,8230,8230,8230,0
20250508,195100,741448515,8230,8230,8230,8230,0
20250508,195000,741448515,8230,8230,8230,8230,0
20250508,194900,741448515,8230,8230,8230,8230,0
20250508,194800,741448515,8230,8230,8230,8230,0
20250508,194700,741448515,8230,8230,8230,8230,0
20250508,194600,741448515,8230,8230,8230,8230,0
20250508,194500,741448515,8230,8230,8230,8230,0
20250508,194400,741448515,8230,8230,8230,8230,0
20250508,194300,741448515,8230,8230,8230,8230,0
20250508,194200,741448515,8230,8230,8230,8230,0
20250508,194100,741448515,8230,8230,8230,8230,0
20250508,194000,741448515,8230,8230,8230,8230,0
20250508,193900,741448515,8230,8230,8230,8230,0
20250508,193800,741448515,8230,8230,8230,8230,0
20250508,193700,741448515,8230,8230,8230,8230,0
20250508,193600,741448515,8230,8230,8230,8230,0
20250508,193500,741448515,8230,8230,8230,8230,0
20250508,193400,741448515,8230,8230,8230,8230,0
20250508,193300,741448515,8230,8230,8230,8230,0
20250508,193200,741448515,8230,8230,8230,8230,0
20250508,193100,741448515,8230,8230,8230,8230,0
20250508,193000,741448515,8230,8230,8230,8230,0
20250508,192900,741448515,8230,8230,8230,8230,0
20250508,192800,741448515,8230,8230,8230,8230,0
20250508,192700,741448515,8230,8230,8230,8230,0
20250508,192600,741448515,8230,8230,8230,8230,1840
20250508,192500,741448515,8230,8230,8230,8230,0
20250508,192400,741448515,8230,8230,8230,8230,0
20250508,192300,741448515,8230,8230,8230,8230,0
20250508,192200,741448515,8230,8230,8230,8230,0
20250508,192100,741448515,8230,8230,8230,8230,0
20250508,192000,741448515,8230,8230,8230,8230,0
20250508,191900,741448515,8230,8230,8230,8230,0
20250508,191800,741448515,8230,8230,8230,8230,0
20250508,191700,741448515,8230,8230,8230,8230,0
20250508,191600,741448515,8230,8230,8230,8230,0
20250508,191500,741448515,8230,8230,8230,8230,0
20250508,191400,741448515,8230,8230,8230,8230,0
20250508,191300,741448515,8230,8230,8230,8230,0
20250508,191200,741448515,8230,8230,8230,8230,0
20250508,191100,741448515,8230,8230,8230,8230,0
20250508,191000,741448515,8230,8230,8230,8230,0
20250508,190900,741448515,8230,8230,8230,8230,0
20250508,190800,741448515,8230,8230,8230,8230,0
20250508,190700,741448515,8230,8230,8230,8230,0
20250508,190600,741448515,8230,8230,8230,8230,0
20250508,190500,741448515,8230,8230,8230,8230,0
20250508,190400,741448515,8230,8230,8230,8230,0
20250508,190300,741448515,8230,8230,8230,8230,0
20250508,190200,741448515,8230,8230,8230,8230,0
20250508,190100,741448515,8230,8230,8230,8230,0
20250508,190000,741448515,8230,8230,8230,8230,0
20250508,185900,741448515,8230,8230,8230,8230,0
20250508,185800,741448515,8230,8230,8230,8230,0
20250508,185700,741448515,8230,8230,8230,8230,0
20250508,185600,741448515,8230,8230,8230,8230,1840
20250508,185500,741448515,8230,8230,8230,8230,0
20250508,185400,741448515,8230,8230,8230,8230,0
20250508,185300,741448515,8230,8230,8230,8230,0
20250508,185200,741448515,8230,8230,8230,8230,0
20250508,185100,741448515,8230,8230,8230,8230,0
20250508,185000,741448515,8230,8230,8230,8230,0
20250508,184900,741448515,8230,8230,8230,8230,0
20250508,184800,741448515,8230,8230,8230,8230,0
20250508,184700,741448515,8230,8230,8230,8230,0
20250508,184600,741448515,8230,8230,8230,8230,0
20250508,184500,741448515,8230,8230,8230,8230,0
20250508,184400,741448515,8230,8230,8230,8230,0
20250508,184300,741448515,8230,8230,8230,8230,0
20250508,184200,741448515,8230,8230,8230,8230,0
20250508,184100,741448515,8230,8230,8230,8230,0
20250508,184000,741448515,8230,8230,8230,8230,0
20250508,183900,741448515,8230,8230,8230,8230,0
20250508,183800,741448515,8230,8230,8230,8230,0
20250508,183700,741448515,8230,8230,8230,8230,0
20250508,183600,741448515,8230,8230,8230,8230,0
20250508,183500,741448515,8230,8230,8230,8230,0
20250508,183400,741448515,8230,8230,8230,8230,0
20250508,183300,741448515,8230,8230,8230,8230,0
20250508,183200,741448515,8230,8230,8230,8230,0
20250508,183100,741448515,8230,8230,8230,8230,0
20250508,183000,741448515,8230,8230,8230,8230,0
20250508,182900,741448515,8230,8230,8230,8230,0
20250508,182800,741448515,8230,8230,8230,8230,0
20250508,182700,741448515,8230,8230,8230,8230,0
20250508,182600,741448515,8230,8230,8230,8230,1840
20250508,182500,741448515,8230,8230,8230,8230,0
20250508,182400,741448515,8230,8230,8230,8230,0
20250508,182300,741448515,8230,8230,8230,8230,0
20250508,182200,741448515,8230,8230,8230,8230,0
20250508,182100,741448515,8230,8230,8230,8230,0
20250508,182000,741448515,8230,8230,8230,8230,0
20250508,181900,741448515,8230,8230,8230,8230,0
20250508,181800,741448515,8230,8230,8230,8230,0
20250508,181700,741448515,8230,8230,8230,8230,0
20250508,181600,741448515,8230,8230,8230,8230,0
20250508,181500,741448515,8230,8230,8230,8230,0
20250508,181400,741448515,8230,8230,8230,8230,0
20250508,181300,741448515,8230,8230,8230,8230,0
20250508,181200,741448515,8230,8230,8230,8230,0
20250508,181100,741448515,8230,8230,8230,8230,0
20250508,181000,741448515,8230,8230,8230,8230,0
20250508,180900,741448515,8230,8230,8230,8230,0
20250508,180800,741448515,8230,8230,8230,8230,0
20250508,180700,741448515,8230,8230,8230,8230,0
20250508,180600,741448515,8230,8230,8230,8230,0
20250508,180500,741448515,8230,8230,8230,8230,0
20250508,180400,741448515,8230,8230,8230,8230,0
20250508,180300,741448515,8230,8230,8230,8230,0
20250508,180200,741448515,8230,8230,8230,8230,0
20250508,180100,741448515,8230,8230,8230,8230,0
20250508,180000,741448515,8230,8230,8230,8230,0
20250508,175900,741448515,8230,8230,8230,8230,0
20250508,175800,741448515,8230,8230,8230,8230,0
20250508,175700,741448515,8230,8230,8230,8230,0
20250508,175600,741448515,8230,8230,8230,8230,1840
20250508,175500,741448515,8230,8230,8230,8230,0
20250508,175400,741448515,8230,8230,8230,8230,0
20250508,175300,741448515,8230,8230,8230,8230,0
20250508,175200,741448515,8230,8230,8230,8230,0
20250508,175100,741448515,8230,8230,8230,8230,0
20250508,175000,741448515,8230,8230,8230,8230,0
20250508,174900,741448515,8230,8230,8230,8230,0
20250508,174800,741448515,8230,8230,8230,8230,0
20250508,174700,741448515,8230,8230,8230,8230,0
20250508,174600,741448515,8230,8230,8230,8230,0
20250508,174500,741448515,8230,8230,8230,8230,0
20250508,174400,741448515,8230,8230,8230,8230,0
20250508,174300,741448515,8230,8230,8230,8230,0
20250508,174200,741448515,8230,8230,8230,8230,0
20250508,174100,741448515,8230,8230,8230,8230,0
20250508,174000,741448515,8230,8230,8230,8230,0
20250508,173900,741448515,8230,8230,8230,8230,0
20250508,173800,741448515,8230,8230,8230,8230,0
20250508,173700,741448515,8230,8230,8230,8230,0
20250508,173600,741448515,8230,8230,8230,8230,0
20250508,173500,741448515,8230,8230,8230,8230,0
20250508,173400,741448515,8230,8230,8230,8230,0
20250508,173300,741448515,8230,8230,8230,8230,0
20250508,173200,741448515,8230,8230,8230,8230,0
20250508,173100,741448515,8230,8230,8230,8230,0
20250508,173000,741448515,8230,8230,8230,8230,0
20250508,172900,741448515,8230,8230,8230,8230,0
20250508,172800,741448515,8230,8230,8230,8230,0
20250508,172700,741448515,8230,8230,8230,8230,0
20250508,172600,741448515,8230,8230,8230,8230,1840
20250508,172500,741448515,8230,8230,8230,8230,0
20250508,172400,741448515,8230,8230,8230,8230,0
20250508,172300,741448515,8230,8230,8230,8230,0
20250508,172200,741448515,8230,8230,8230,8230,0
20250508,172100,741448515,8230,8230,8230,8230,0
20250508,172000,741448515,8230,8230,8230,8230,0
20250508,171900,741448515,8230,8230,8230,8230,0
20250508,171800,741448515,8230,8230,8230,8230,0
20250508,171700,741448515,8230,8230,8230,8230,0
20250508,171600,741448515,8230,8230,8230,8230,0
20250508,171500,741448515,8230,8230,8230,8230,0
20250508,171400,741448515,8230,8230,8230,8230,0
20250508,171300,741448515,8230,8230,8230,8230,0
20250508,171200,741448515,8230,8230,8230,8230,0
20250508,171100,741448515,8230,8230,8230,8230,0
20250508,171000,741448515,8230,8230,8230,8230,0
20250508,170900,741448515,8230,8230,8230,8230,0
20250508,170800,741448515,8230,8230,8230,8230,0
20250508,170700,741448515,8230,8230,8230,8230,0
20250508,170600,741448515,8230,8230,8230,8230,0
20250508,170500,741448515,8230,8230,8230,8230,0
20250508,170400,741448515,8230,8230,8230,8230,0
20250508,170300,741448515,8230,8230,8230,8230,0
20250508,170200,741448515,8230,8230,8230,8230,0
20250508,170100,741448515,8230,8230,8230,8230,0
20250508,170000,741448515,8230,8230,8230,8230,0
20250508,165900,741448515,8230,8230,8230,8230,0
20250508,165800,741448515,8230,8230,8230,8230,0
20250508,165700,741448515,8230,8230,8230,8230,0
20250508,165600,741448515,8230,8230,8230,8230,1840
20250508,165500,741448515,8230,8230,8230,8230,0
20250508,165400,741448515,8230,8230,8230,8230,0
20250508,165300,741448515,8230,8230,8230,8230,0
20250508,165200,741448515,8230,8230,8230,8230,0
20250508,165100,741448515,8230,8230,8230,8230,0
20250508,165000,741448515,8230,8230,8230,8230,0
20250508,164900,741448515,8230,8230,8230,8230,0
20250508,164800,741448515,8230,8230,8230,8230,0
20250508,164700,741448515,8230,8230,8230,8230,0
20250508,164600,741448515,8230,8230,8230,8230,0
20250508,164500,741448515,8230,8230,8230,8230,0
20250508,164400,741448515,8230,8230,8230,8230,0
20250508,164300,741448515,8230,8230,8230,8230,0
20250508,164200,741448515,8230,8230,8230,8230,0
20250508,164100,741448515,8230,8230,8230,8230,0
20250508,164000,741448515,8230,8230,8230,8230,0
20250508,163900,741448515,8230,8230,8230,8230,0
20250508,163800,741448515,8230,8230,8230,8230,0
20250508,163700,741448515,8230,8230,8230,8230,0
20250508,163600,741448515,8230,8230,8230,8230,0
20250508,163500,741448515,8230,8230,8230,8230,0
20250508,163400,741448515,8230,8230,8230,8230,0
20250508,163300,741448515,8230,8230,8230,8230,0
20250508,163200,741448515,8230,8230,8230,8230,0
20250508,163100,741448515,8230,8230,8230,8230,0
20250508,163000,741448515,8230,8230,8230,8230,0
20250508,162900,741448515,8230,8230,8230,8230,0
20250508,162800,741448515,8230,8230,8230,8230,0
20250508,162700,741448515,8230,8230,8230,8230,0
20250508,162600,741448515,8230,8230,8230,8230,1840
20250508,162500,741448515,8230,8230,8230,8230,0
20250508,162400,741448515,8230,8230,8230,8230,0
20250508,162300,741448515,8230,8230,8230,8230,0
20250508,162200,741448515,8230,8230,8230,8230,0
20250508,162100,741448515,8230,8230,8230,8230,0
20250508,162000,741448515,8230,8230,8230,8230,0
20250508,161900,741448515,8230,8230,8230,8230,0
20250508,161800,741448515,8230,8230,8230,8230,0
20250508,161700,741448515,8230,8230,8230,8230,0
20250508,161600,741448515,8230,8230,8230,8230,0
20250508,161500,741448515,8230,8230,8230,8230,0
20250508,161400,741448515,8230,8230,8230,8230,0
20250508,161300,741448515,8230,8230,8230,8230,0
20250508,161200,741448515,8230,8230,8230,8230,0
20250508,161100,741448515,8230,8230,8230,8230,0
20250508,161000,741448515,8230,8230,8230,8230,0
20250508,160900,741448515,8230,8230,8230,8230,0
20250508,160800,741448515,8230,8230,8230,8230,0
20250508,160700,741448515,8230,8230,8230,8230,0
20250508,160600,741448515,8230,8230,8230,8230,0
20250508,160500,741448515,8230,8230,8230,8230,0
20250508,160400,741448515,8230,8230,8230,8230,0
20250508,160300,741448515,8230,8230,8230,8230,0
20250508,160200,741448515,8230,8230,8230,8230,0
20250508,160100,741448515,8230,8230,8230,8230,0
20250508,160000,741448515,8230,8230,8230,8230,0
20250508,155900,741448515,8230,8230,8230,8230,0
20250508,155800,741448515,8230,8230,8230,8230,0
20250508,155700,741448515,8230,8230,8230,8230,0
20250508,155600,741448515,8230,8230,8230,8230,1840
20250508,155500,741448515,8230,8230,8230,8230,0
20250508,155400,741448515,8230,8230,8230,8230,0
20250508,155300,741448515,8230,8230,8230,8230,0
20250508,155200,741448515,8230,8230,8230,8230,0
20250508,155100,741448515,8230,8230,8230,8230,0
20250508,155000,741448515,8230,8230,8230,8230,0
20250508,154900,741448515,8230,8230,8230,8230,0
20250508,154800,741448515,8230,8230,8230,8230,0
20250508,154700,741448515,8230,8230,8230,8230,0
20250508,154600,741448515,8230,8230,8230,8230,0
20250508,154500,741448515,8230,8230,8230,8230,0
20250508,154400,741448515,8230,8230,8230,8230,0
20250508,154300,741448515,8230,8230,8230,8230,0
20250508,154200,741448515,8230,8230,8230,8230,0
20250508,154100,741448515,8230,8230,8230,8230,0
20250508,154000,741448515,8230,8230,8230,8230,0
20250508,153900,741448515,8230,8230,8230,8230,0
20250508,153800,741448515,8230,8230,8230,8230,0
20250508,153700,741448515,8230,8230,8230,8230,0
20250508,153600,741448515,8230,8230,8230,8230,0
20250508,153500,741448515,8230,8230,8230,8230,0
20250508,153400,741448515,8230,8230,8230,8230,0
20250508,153300,741448515,8230,8230,8230,8230,0
20250508,153200,741448515,8230,8230,8230,8230,0
20250508,153100,741448515,8230,8230,8230,8230,0
20250508,153000,741448515,8230,8230,8230,8230,1840
20250508,152900,726305315,8200,8200,8200,8200,0
20250508,152800,726305315,8200,8200,8200,8200,0
20250508,152700,726305315,8200,8200,8200,8200,0
20250508,152600,726305315,8200,8200,8200,8200,0
20250508,152500,726305315,8200,8200,8200,8200,0
20250508,152400,726305315,8200,8200,8200,8200,0
20250508,152300,726305315,8200,8200,8200,8200,0
20250508,152200,726305315,8200,8200,8200,8200,0
20250508,152100,726305315,8200,8200,8200,8200,0
20250508,152000,726305315,8200,8200,8200,8200,0
20250508,151900,726305315,8200,8200,8200,8200,224
20250508,151800,724468515,8200,8210,8210,8200,475
20250508,151700,720573315,8220,8210,8220,8210,91
20250508,151600,719826085,8210,8210,8210,8210,0
20250508,151500,719826085,8210,8210,8220,8190,134
20250508,151400,718727335,8210,8210,8210,8210,127
20250508,151300,717684665,8210,8200,8220,8200,2257
20250508,151200,699153215,8190,8190,8190,8190,50
20250508,151100,698743715,8200,8200,8200,8200,142
20250508,151000,697579315,8200,8200,8200,8200,0
20250508,150900,697579315,8200,8200,8200,8200,0
20250508,150800,697579315,8200,8200,8200,8200,10
20250508,150700,697497315,8200,8200,8200,8200,88
20250508,150600,696775715,8200,8200,8200,8200,10
20250508,150500,696693715,8200,8200,8200,8180,82
20250508,150400,696021915,8200,8200,8200,8200,12
20250508,150300,695923515,8140,8200,8200,8140,2715
20250508,150200,673762005,8190,8190,8190,8190,0
20250508,150100,673762005,8190,8190,8190,8190,605
20250508,150000,668807055,8200,8200,8200,8200,0
20250508,145900,668807055,8200,8200,8200,8200,30
20250508,145800,668561055,8200,8190,8200,8190,60
20250508,145700,668069555,8190,8210,8210,8170,2013
20250508,145600,651603595,8210,8210,8210,8210,1
20250508,145500,651595385,8220,8220,8220,8220,1
20250508,145400,651587165,8220,8220,8220,8220,26
20250508,145300,651373445,8220,8210,8220,8210,356
20250508,145200,648449325,8210,8210,8210,8210,0
20250508,145100,648449325,8210,8210,8210,8210,0
20250508,145000,648449325,8210,8200,8210,8200,74
20250508,144900,647842515,8200,8190,8200,8190,486
20250508,144800,643861815,8210,8200,8210,8200,156
20250508,144700,642582605,8200,8200,8200,8200,145
20250508,144600,641393605,8200,8210,8210,8200,135
20250508,144500,640286405,8210,8210,8210,8210,18
20250508,144400,640138625,8210,8210,8210,8210,0
20250508,144300,640138625,8210,8200,8210,8200,156
20250508,144200,638857895,8200,8200,8200,8200,36
20250508,144100,638562695,8200,8210,8210,8200,85
20250508,144000,637865445,8210,8210,8210,8210,164
20250508,143900,636519005,8210,8210,8210,8210,0
20250508,143800,636519005,8210,8200,8210,8200,238
20250508,143700,634565315,8200,8190,8200,8190,76
20250508,143600,633942725,8200,8200,8200,8200,48
20250508,143500,633549125,8200,8200,8200,8200,336
20250508,143400,630793925,8210,8200,8210,8200,362
20250508,143300,627822015,8200,8200,8200,8190,317
20250508,143200,625225715,8200,8200,8200,8200,315
20250508,143100,622642715,8200,8210,8210,8200,220
20250508,143000,620838445,8210,8210,8210,8210,83
20250508,142900,620157015,8210,8210,8210,8210,60
20250508,142800,619664415,8210,8210,8210,8210,0
20250508,142700,619664415,8210,8210,8210,8210,153
20250508,142600,618408285,8220,8220,8220,8220,0
20250508,142500,618408285,8220,8220,8220,8220,80
20250508,142400,617750685,8220,8210,8220,8210,610
20250508,142300,612740895,8210,8210,8210,8210,157
20250508,142200,611451925,8220,8210,8220,8210,287
20250508,142100,609092835,8210,8210,8210,8210,97
20250508,142000,608296465,8210,8210,8210,8210,15
20250508,141900,608173315,8220,8220,8220,8220,0
20250508,141800,608173315,8220,8200,8220,8200,333
20250508,141700,605440245,8190,8190,8190,8190,0
20250508,141600,605440245,8190,8190,8190,8190,310
20250508,141500,602901345,8200,8190,8200,8190,520
20250508,141400,598642125,8190,8190,8190,8190,100
20250508,141300,597823125,8200,8190,8200,8190,498
20250508,141200,593744495,8190,8190,8190,8190,809
20250508,141100,587118785,8200,8210,8210,8200,137
20250508,141000,585994605,8210,8210,8210,8210,5
20250508,140900,585953555,8210,8210,8210,8210,430
20250508,140800,582423255,8200,8200,8200,8190,284
20250508,140700,580096385,8210,8200,8210,8200,501
20250508,140600,575986185,8200,8200,8200,8200,20
20250508,140500,575822185,8210,8210,8210,8210,0
20250508,140400,575822185,8210,8210,8210,8210,0
20250508,140300,575822185,8210,8200,8210,8190,210
20250508,140200,574101285,8200,8200,8200,8200,243
20250508,140100,572108685,8210,8210,8210,8210,0
20250508,140000,572108685,8210,8210,8210,8210,73
20250508,135900,571509355,8210,8210,8210,8210,28
20250508,135800,571279475,8210,8210,8210,8210,73
20250508,135700,570680145,8210,8210,8210,8210,66
20250508,135600,570138285,8210,8210,8210,8210,0
20250508,135500,570138285,8210,8210,8210,8210,135
20250508,135400,569029935,8220,8220,8220,8220,0
20250508,135300,569029935,8220,8220,8220,8220,31
20250508,135200,568775115,8210,8210,8210,8210,202
20250508,135100,567116695,8210,8210,8210,8210,1
20250508,135000,567108485,8230,8230,8230,8230,0
20250508,134900,567108485,8230,8210,8230,8210,2
20250508,134800,567092045,8230,8230,8230,8230,0
20250508,134700,567092045,8230,8230,8230,8230,0
20250508,134600,567092045,8230,8230,8230,8230,0
20250508,134500,567092045,8230,8230,8230,8230,0
20250508,134400,567092045,8230,8230,8230,8230,1
20250508,134300,567083815,8200,8220,8230,8200,908
20250508,134200,559624185,8220,8210,8220,8210,705
20250508,134100,553836115,8220,8210,8220,8210,293
20250508,134000,551429655,8220,8220,8220,8220,7
20250508,133900,551372115,8210,8210,8210,8210,626
20250508,133800,546232655,8210,8210,8210,8210,1
20250508,133700,546224445,8210,8210,8210,8210,10
20250508,133600,546142345,8210,8210,8210,8210,0
20250508,133500,546142345,8210,8210,8210,8210,34
20250508,133400,545863205,8200,8200,8200,8200,0
20250508,133300,545863205,8200,8200,8200,8200,0
20250508,133200,545863205,8200,8210,8210,8200,66
20250508,133100,545321875,8190,8200,8210,8190,376
20250508,133000,542238785,8200,8210,8210,8200,2
20250508,132900,542222375,8220,8215,8220,8210,89
20250508,132800,541491670,8210,8220,8220,8210,203
20250508,132700,539824940,8220,8220,8220,8220,452
20250508,132600,536109500,8220,8220,8220,8220,146
20250508,132500,534909380,8230,8220,8230,8220,63
20250508,132400,534391390,8220,8220,8230,8190,488
20250508,132300,530383620,8220,8220,8220,8220,0
20250508,132200,530383620,8220,8230,8230,8220,2
20250508,132100,530367170,8230,8230,8230,8230,75
20250508,132000,529749920,8230,8230,8230,8230,83
20250508,131900,529066830,8240,8240,8250,8240,11
20250508,131800,528976175,8240,8230,8240,8230,1443
20250508,131700,517099285,8230,8230,8230,8230,0
20250508,131600,517099285,8230,8230,8230,8230,2
20250508,131500,517082825,8220,8220,8220,8220,54
20250508,131400,516638945,8220,8220,8230,8210,22
20250508,131300,516457965,8220,8220,8220,8220,21
20250508,131200,516285345,8220,8230,8230,8220,353
20250508,131100,513383665,8220,8240,8240,8220,91
20250508,131000,512635355,8240,8220,8240,8220,550
20250508,130900,508110905,8230,8220,8230,8220,1012
20250508,130800,499783635,8230,8190,8230,8190,1967
20250508,130700,483654995,8190,8190,8190,8190,130
20250508,130600,482590295,8190,8190,8190,8190,11
20250508,130500,482500205,8200,8170,8200,8170,179
20250508,130400,481036165,8170,8180,8180,8170,12
20250508,130300,480938055,8190,8190,8190,8190,0
20250508,130200,480938055,8190,8180,8190,8180,60
20250508,130100,480447135,8180,8210,8210,8180,205
20250508,130000,478767765,8210,8200,8210,8190,52
20250508,125900,478341435,8210,8200,8210,8200,8
20250508,125800,478275815,8210,8210,8210,8200,32
20250508,125700,478013395,8210,8200,8210,8200,48
20250508,125600,477619735,8210,8190,8210,8190,302
20250508,125500,475143495,8190,8180,8200,8180,203
20250508,125400,473482835,8170,8170,8170,8170,21
20250508,125300,473311265,8190,8190,8190,8190,15
20250508,125200,473188415,8170,8180,8180,8170,209
20250508,125100,471478985,8180,8190,8190,8180,305
20250508,125000,468983285,8200,8200,8200,8200,0
20250508,124900,468983285,8200,8200,8200,8200,229
20250508,124800,467105485,8200,8200,8200,8200,0
20250508,124700,467105485,8200,8200,8200,8200,0
20250508,124600,467105485,8200,8190,8200,8190,9
20250508,124500,467031755,8190,8190,8190,8190,0
20250508,124400,467031755,8190,8190,8190,8190,522
20250508,124300,462756575,8180,8180,8180,8180,228
20250508,124200,460891535,8180,8180,8180,8170,14
20250508,124100,460777055,8170,8170,8170,8170,366
20250508,124000,457786835,8190,8180,8190,8180,64
20250508,123900,457262915,8180,8180,8180,8180,0
20250508,123800,457262915,8180,8180,8180,8180,0
20250508,123700,457262915,8180,8180,8180,8180,0
20250508,123600,457262915,8180,8180,8180,8180,141
20250508,123500,456109535,8180,8180,8180,8180,57
20250508,123400,455643275,8190,8190,8190,8190,100
20250508,123300,454824275,8190,8190,8190,8190,0
20250508,123200,454824275,8190,8180,8190,8180,15
20250508,123100,454701455,8180,8180,8180,8180,174
20250508,123000,453278135,8200,8200,8200,8200,0
20250508,122900,453278135,8200,8200,8200,8200,0
20250508,122800,453278135,8200,8200,8200,8200,0
20250508,122700,453278135,8200,8200,8200,8200,367
20250508,122600,450268735,8190,8190,8190,8190,31
20250508,122500,450014845,8190,8190,8190,8190,63
20250508,122400,449498875,8190,8190,8190,8190,20
20250508,122300,449335075,8200,8200,8200,8200,0
20250508,122200,449335075,8200,8180,8200,8180,658
20250508,122100,443943425,8180,8180,8180,8180,0
20250508,122000,443943425,8180,8180,8180,8180,0
20250508,121900,443943425,8180,8180,8180,8180,501
20250508,121800,439845245,8190,8190,8190,8190,7
20250508,121700,439787915,8180,8180,8180,8180,0
20250508,121600,439787915,8180,8180,8180,8180,428
20250508,121500,436286875,8180,8180,8180,8180,224
20250508,121400,434454555,8180,8180,8180,8180,0
20250508,121300,434454555,8180,8170,8180,8170,98
20250508,121200,433653885,8170,8160,8170,8160,339
20250508,121100,430885105,8160,8160,8160,8160,2
20250508,121000,430868785,8150,8150,8150,8150,0
20250508,120900,430868785,8150,8150,8150,8150,1
20250508,120800,430860635,8160,8160,8160,8160,300
20250508,120700,428412635,8160,8160,8160,8160,1
20250508,120600,428404475,8150,8150,8150,8150,11
20250508,120500,428314825,8150,8150,8150,8150,104
20250508,120400,427467225,8150,8150,8150,8150,147
20250508,120300,426269175,8150,8150,8150,8150,0
20250508,120200,426269175,8150,8150,8150,8150,79
20250508,120100,425625325,8150,8140,8150,8140,112
20250508,120000,424713525,8140,8140,8140,8140,0
20250508,115900,424713525,8140,8140,8140,8140,86
20250508,115800,424013485,8150,8150,8150,8150,2
20250508,115700,423997185,8150,8150,8150,8150,0
20250508,115600,423997185,8150,8150,8150,8150,147
20250508,115500,422799135,8150,8150,8150,8150,179
20250508,115400,421340285,8150,8150,8150,8150,2
20250508,115300,421323985,8150,8150,8150,8150,24
20250508,115200,421128385,8160,8150,8160,8150,65
20250508,115100,420598015,8150,8160,8160,8150,782
20250508,115000,414223965,8160,8170,8170,8160,119
20250508,114900,413252775,8170,8170,8170,8170,0
20250508,114800,413252775,8170,8170,8170,8170,30
20250508,114700,413007675,8170,8170,8170,8170,0
20250508,114600,413007675,8170,8170,8170,8170,5
20250508,114500,412966825,8180,8180,8180,8180,0
20250508,114400,412966825,8180,8160,8180,8160,101
20250508,114300,412142645,8160,8160,8160,8160,1
20250508,114200,412134485,8190,8170,8190,8170,186
20250508,114100,410614845,8160,8160,8160,8160,28
20250508,114000,410386365,8160,8160,8160,8160,48
20250508,113900,409994685,8160,8160,8160,8160,631
20250508,113800,404845725,8150,8140,8160,8140,621
20250508,113700,399785965,8140,8150,8150,8140,694
20250508,113600,394135445,8160,8160,8170,8160,8
20250508,113500,394070155,8170,8160,8170,8150,504
20250508,113400,389957755,8160,8170,8170,8160,418
20250508,113300,386546725,8170,8180,8180,8170,44
20250508,113200,386187235,8180,8170,8180,8170,339
20250508,113100,383417545,8170,8170,8170,8170,29
20250508,113000,383180615,8160,8160,8160,8150,172
20250508,112900,381777105,8170,8160,8170,8160,215
20250508,112800,380022685,8150,8150,8150,8150,0
20250508,112700,380022685,8150,8150,8150,8150,0
20250508,112600,380022685,8150,8150,8150,8150,122
20250508,112500,379028385,8150,8150,8150,8150,1
20250508,112400,379020235,8150,8150,8150,8150,77
20250508,112300,378392685,8160,8160,8160,8160,13
20250508,112200,378286605,8150,8150,8150,8150,3
20250508,112100,378262155,8150,8160,8180,8150,181
20250508,112000,376785325,8160,8170,8170,8160,264
20250508,111900,374630085,8180,8180,8180,8180,101
20250508,111800,373803905,8180,8180,8180,8180,205
20250508,111700,372127005,8180,8180,8180,8180,3
20250508,111600,372102465,8180,8180,8180,8170,146
20250508,111500,370908285,8170,8170,8170,8170,488
20250508,111400,366921325,8160,8160,8160,8160,0
20250508,111300,366921325,8160,8170,8180,8160,21
20250508,111200,366749645,8170,8170,8170,8170,13
20250508,111100,366643435,8190,8190,8190,8190,0
20250508,111000,366643435,8190,8190,8190,8190,1
20250508,110900,366635245,8170,8170,8170,8170,0
20250508,110800,366635245,8170,8170,8170,8170,0
20250508,110700,366635245,8170,8200,8200,8170,45
20250508,110600,366266305,8200,8190,8200,8180,909
20250508,110500,358819215,8190,8180,8190,8170,508
20250508,110400,354661435,8190,8180,8190,8180,43
20250508,110300,354309645,8180,8180,8180,8180,103
20250508,110200,353467105,8180,8180,8180,8180,1
20250508,110100,353458925,8190,8180,8190,8170,508
20250508,110000,349303455,8170,8170,8180,8170,67
20250508,105900,348756025,8170,8160,8170,8160,149
20250508,105800,347540065,8160,8150,8160,8130,480
20250508,105700,343634205,8160,8160,8160,8160,0
20250508,105600,343634205,8160,8140,8160,8140,145
20250508,105500,342453665,8150,8140,8150,8140,48
20250508,105400,342062475,8150,8150,8160,8150,55
20250508,105300,341614215,8150,8150,8160,8150,398
20250508,105200,338370245,8150,8150,8150,8150,118
20250508,105100,337408545,8160,8160,8160,8160,18
20250508,105000,337261665,8160,8160,8160,8160,379
20250508,104900,334169025,8160,8160,8170,8150,117
20250508,104800,333214195,8150,8180,8180,8150,1005
20250508,104700,325012135,8180,8180,8180,8180,10
20250508,104600,324930335,8180,8180,8180,8180,0
20250508,104500,324930335,8180,8180,8180,8180,173
20250508,104400,323515195,8190,8190,8190,8190,17
20250508,104300,323375965,8190,8180,8190,8180,425
20250508,104200,319899265,8180,8170,8180,8170,16
20250508,104100,319768405,8170,8180,8180,8170,36
20250508,104000,319474265,8180,8180,8190,8180,161
20250508,103900,318157165,8180,8180,8180,8180,0
20250508,103800,318157165,8180,8180,8180,8180,199
20250508,103700,316529345,8190,8190,8190,8190,243
20250508,103600,314539175,8200,8190,8200,8190,2
20250508,103500,314522785,8200,8200,8200,8200,0
20250508,103400,314522785,8200,8190,8200,8190,439
20250508,103300,310927055,8190,8190,8190,8190,20
20250508,103200,310763255,8200,8200,8200,8200,0
20250508,103100,310763255,8200,8200,8200,8200,0
20250508,103000,310763255,8200,8200,8200,8200,71
20250508,102900,310181055,8190,8190,8190,8190,985
20250508,102800,302113905,8200,8190,8200,8190,712
20250508,102700,296275515,8190,8190,8190,8190,157
20250508,102600,294989685,8200,8190,8200,8190,209
20250508,102500,293277965,8190,8190,8190,8190,142
20250508,102400,292114985,8200,8200,8200,8200,117
20250508,102300,291155585,8180,8180,8180,8180,20
20250508,102200,290991985,8190,8200,8200,8190,11
20250508,102100,290901875,8200,8200,8200,8200,13
20250508,102000,290795275,8200,8200,8200,8200,60
20250508,101900,290303275,8200,8170,8200,8170,713
20250508,101800,284469895,8180,8180,8180,8180,63
20250508,101700,283954555,8170,8170,8170,8170,465
20250508,101600,280155505,8170,8170,8170,8170,0
20250508,101500,280155505,8170,8170,8170,8170,0
20250508,101400,280155505,8170,8160,8170,8160,36
20250508,101300,279861735,8160,8160,8160,8160,152
20250508,101200,278621415,8160,8160,8160,8160,35
20250508,101100,278335815,8160,8160,8160,8160,90
20250508,101000,277601415,8170,8170,8170,8170,25
20250508,100900,277397165,8170,8170,8170,8170,58
20250508,100800,276923305,8150,8160,8170,8150,214
20250508,100700,275176205,8160,8170,8180,8150,1673
20250508,100600,261527665,8160,8160,8180,8160,320
20250508,100500,258916225,8190,8190,8190,8170,1419
20250508,100400,247309075,8200,8190,8200,8190,178
20250508,100300,245851135,8190,8190,8190,8190,0
20250508,100200,245851135,8190,8200,8200,8190,254
20250508,100100,243769685,8210,8200,8210,8200,45
20250508,100000,243400665,8220,8210,8220,8200,812
20250508,095900,236734275,8200,8200,8200,8200,180
20250508,095800,235258275,8210,8210,8220,8210,324
20250508,095700,232598015,8210,8190,8210,8190,367
20250508,095600,229592105,8190,8210,8210,8190,45
20250508,095500,229223315,8190,8190,8190,8190,0
20250508,095400,229223315,8190,8190,8190,8190,20
20250508,095300,229059515,8200,8190,8200,8190,683
20250508,095200,223463615,8190,8180,8190,8180,332
20250508,095100,220747845,8180,8190,8190,8180,147
20250508,095000,219544775,8180,8180,8180,8180,0
20250508,094900,219544775,8180,8180,8190,8180,67
20250508,094800,218996595,8180,8190,8200,8180,1012
20250508,094700,210710105,8210,8200,8210,8200,14
20250508,094600,210595185,8200,8200,8200,8200,60
20250508,094500,210103185,8210,8210,8210,8210,2
20250508,094400,210086765,8210,8210,8210,8210,0
20250508,094300,210086765,8210,8210,8210,8200,191
20250508,094200,208520255,8210,8205,8210,8200,268
20250508,094100,206321630,8210,8210,8210,8210,52
20250508,094000,205894710,8220,8220,8220,8220,0
20250508,093900,205894710,8220,8210,8220,8210,15
20250508,093800,205771510,8210,8210,8210,8210,133
20250508,093700,204679580,8210,8220,8220,8210,182
20250508,093600,203185350,8220,8220,8220,8220,134
20250508,093500,202083870,8220,8220,8220,8220,110
20250508,093400,201179670,8220,8220,8220,8220,194
20250508,093300,199584990,8220,8220,8230,8220,134
20250508,093200,198483390,8220,8240,8240,8220,202
20250508,093100,196821930,8230,8230,8230,8230,348
20250508,093000,193957890,8220,8220,8220,8220,202
20250508,092900,192297450,8210,8230,8230,8210,656
20250508,092800,186910720,8220,8210,8230,8210,748
20250508,092700,180766990,8210,8220,8220,8210,310
20250508,092600,178219700,8210,8200,8210,8200,147
20250508,092500,177013990,8190,8200,8200,8190,858
20250508,092400,169984310,8200,8200,8210,8180,1845
20250508,092300,154869900,8200,8220,8220,8200,1320
20250508,092200,144041740,8210,8230,8230,8210,623
20250508,092100,138925350,8240,8240,8240,8240,0
20250508,092000,138925350,8240,8240,8240,8240,237
20250508,091900,136972470,8250,8250,8250,8250,66
20250508,091800,136427970,8250,8230,8250,8230,947
20250508,091700,128624630,8210,8230,8230,8210,126
20250508,091600,127589640,8220,8210,8230,8190,2631
20250508,091500,106020940,8220,8210,8220,8210,124
20250508,091400,105002510,8210,8220,8220,8200,755
20250508,091300,98802020,8220,8230,8230,8220,159
20250508,091200,97494740,8230,8230,8230,8230,313
20250508,091100,94918750,8230,8230,8240,8200,650
20250508,091000,89575000,8240,8250,8250,8240,414
20250508,090900,86160760,8250,8230,8250,8230,209
20250508,090800,84439070,8230,8220,8230,8220,162
20250508,090700,83107030,8250,8210,8250,8210,487
20250508,090600,79095810,8210,8240,8240,8210,361
20250508,090500,76130820,8240,8230,8240,8220,382
20250508,090400,72987660,8240,8200,8240,8200,1235
20250508,090300,62846590,8180,8180,8210,8180,846
20250508,090200,55920550,8180,8210,8210,8180,1983
20250508,090100,39674090,8200,8240,8240,8200,3071
20250508,090000,14428370,8240,8260,8270,8220,1749
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 202600 741448515 8230 8230 8230 8230 1840
3 20250508 202500 741448515 8230 8230 8230 8230 0
4 20250508 202400 741448515 8230 8230 8230 8230 0
5 20250508 202300 741448515 8230 8230 8230 8230 0
6 20250508 202200 741448515 8230 8230 8230 8230 0
7 20250508 202100 741448515 8230 8230 8230 8230 0
8 20250508 202000 741448515 8230 8230 8230 8230 0
9 20250508 201900 741448515 8230 8230 8230 8230 0
10 20250508 201800 741448515 8230 8230 8230 8230 0
11 20250508 201700 741448515 8230 8230 8230 8230 0
12 20250508 201600 741448515 8230 8230 8230 8230 0
13 20250508 201500 741448515 8230 8230 8230 8230 0
14 20250508 201400 741448515 8230 8230 8230 8230 0
15 20250508 201300 741448515 8230 8230 8230 8230 0
16 20250508 201200 741448515 8230 8230 8230 8230 0
17 20250508 201100 741448515 8230 8230 8230 8230 0
18 20250508 201000 741448515 8230 8230 8230 8230 0
19 20250508 200900 741448515 8230 8230 8230 8230 0
20 20250508 200800 741448515 8230 8230 8230 8230 0
21 20250508 200700 741448515 8230 8230 8230 8230 0
22 20250508 200600 741448515 8230 8230 8230 8230 0
23 20250508 200500 741448515 8230 8230 8230 8230 0
24 20250508 200400 741448515 8230 8230 8230 8230 0
25 20250508 200300 741448515 8230 8230 8230 8230 0
26 20250508 200200 741448515 8230 8230 8230 8230 0
27 20250508 200100 741448515 8230 8230 8230 8230 0
28 20250508 200000 741448515 8230 8230 8230 8230 0
29 20250508 195900 741448515 8230 8230 8230 8230 0
30 20250508 195800 741448515 8230 8230 8230 8230 0
31 20250508 195700 741448515 8230 8230 8230 8230 0
32 20250508 195600 741448515 8230 8230 8230 8230 1840
33 20250508 195500 741448515 8230 8230 8230 8230 0
34 20250508 195400 741448515 8230 8230 8230 8230 0
35 20250508 195300 741448515 8230 8230 8230 8230 0
36 20250508 195200 741448515 8230 8230 8230 8230 0
37 20250508 195100 741448515 8230 8230 8230 8230 0
38 20250508 195000 741448515 8230 8230 8230 8230 0
39 20250508 194900 741448515 8230 8230 8230 8230 0
40 20250508 194800 741448515 8230 8230 8230 8230 0
41 20250508 194700 741448515 8230 8230 8230 8230 0
42 20250508 194600 741448515 8230 8230 8230 8230 0
43 20250508 194500 741448515 8230 8230 8230 8230 0
44 20250508 194400 741448515 8230 8230 8230 8230 0
45 20250508 194300 741448515 8230 8230 8230 8230 0
46 20250508 194200 741448515 8230 8230 8230 8230 0
47 20250508 194100 741448515 8230 8230 8230 8230 0
48 20250508 194000 741448515 8230 8230 8230 8230 0
49 20250508 193900 741448515 8230 8230 8230 8230 0
50 20250508 193800 741448515 8230 8230 8230 8230 0
51 20250508 193700 741448515 8230 8230 8230 8230 0
52 20250508 193600 741448515 8230 8230 8230 8230 0
53 20250508 193500 741448515 8230 8230 8230 8230 0
54 20250508 193400 741448515 8230 8230 8230 8230 0
55 20250508 193300 741448515 8230 8230 8230 8230 0
56 20250508 193200 741448515 8230 8230 8230 8230 0
57 20250508 193100 741448515 8230 8230 8230 8230 0
58 20250508 193000 741448515 8230 8230 8230 8230 0
59 20250508 192900 741448515 8230 8230 8230 8230 0
60 20250508 192800 741448515 8230 8230 8230 8230 0
61 20250508 192700 741448515 8230 8230 8230 8230 0
62 20250508 192600 741448515 8230 8230 8230 8230 1840
63 20250508 192500 741448515 8230 8230 8230 8230 0
64 20250508 192400 741448515 8230 8230 8230 8230 0
65 20250508 192300 741448515 8230 8230 8230 8230 0
66 20250508 192200 741448515 8230 8230 8230 8230 0
67 20250508 192100 741448515 8230 8230 8230 8230 0
68 20250508 192000 741448515 8230 8230 8230 8230 0
69 20250508 191900 741448515 8230 8230 8230 8230 0
70 20250508 191800 741448515 8230 8230 8230 8230 0
71 20250508 191700 741448515 8230 8230 8230 8230 0
72 20250508 191600 741448515 8230 8230 8230 8230 0
73 20250508 191500 741448515 8230 8230 8230 8230 0
74 20250508 191400 741448515 8230 8230 8230 8230 0
75 20250508 191300 741448515 8230 8230 8230 8230 0
76 20250508 191200 741448515 8230 8230 8230 8230 0
77 20250508 191100 741448515 8230 8230 8230 8230 0
78 20250508 191000 741448515 8230 8230 8230 8230 0
79 20250508 190900 741448515 8230 8230 8230 8230 0
80 20250508 190800 741448515 8230 8230 8230 8230 0
81 20250508 190700 741448515 8230 8230 8230 8230 0
82 20250508 190600 741448515 8230 8230 8230 8230 0
83 20250508 190500 741448515 8230 8230 8230 8230 0
84 20250508 190400 741448515 8230 8230 8230 8230 0
85 20250508 190300 741448515 8230 8230 8230 8230 0
86 20250508 190200 741448515 8230 8230 8230 8230 0
87 20250508 190100 741448515 8230 8230 8230 8230 0
88 20250508 190000 741448515 8230 8230 8230 8230 0
89 20250508 185900 741448515 8230 8230 8230 8230 0
90 20250508 185800 741448515 8230 8230 8230 8230 0
91 20250508 185700 741448515 8230 8230 8230 8230 0
92 20250508 185600 741448515 8230 8230 8230 8230 1840
93 20250508 185500 741448515 8230 8230 8230 8230 0
94 20250508 185400 741448515 8230 8230 8230 8230 0
95 20250508 185300 741448515 8230 8230 8230 8230 0
96 20250508 185200 741448515 8230 8230 8230 8230 0
97 20250508 185100 741448515 8230 8230 8230 8230 0
98 20250508 185000 741448515 8230 8230 8230 8230 0
99 20250508 184900 741448515 8230 8230 8230 8230 0
100 20250508 184800 741448515 8230 8230 8230 8230 0
101 20250508 184700 741448515 8230 8230 8230 8230 0
102 20250508 184600 741448515 8230 8230 8230 8230 0
103 20250508 184500 741448515 8230 8230 8230 8230 0
104 20250508 184400 741448515 8230 8230 8230 8230 0
105 20250508 184300 741448515 8230 8230 8230 8230 0
106 20250508 184200 741448515 8230 8230 8230 8230 0
107 20250508 184100 741448515 8230 8230 8230 8230 0
108 20250508 184000 741448515 8230 8230 8230 8230 0
109 20250508 183900 741448515 8230 8230 8230 8230 0
110 20250508 183800 741448515 8230 8230 8230 8230 0
111 20250508 183700 741448515 8230 8230 8230 8230 0
112 20250508 183600 741448515 8230 8230 8230 8230 0
113 20250508 183500 741448515 8230 8230 8230 8230 0
114 20250508 183400 741448515 8230 8230 8230 8230 0
115 20250508 183300 741448515 8230 8230 8230 8230 0
116 20250508 183200 741448515 8230 8230 8230 8230 0
117 20250508 183100 741448515 8230 8230 8230 8230 0
118 20250508 183000 741448515 8230 8230 8230 8230 0
119 20250508 182900 741448515 8230 8230 8230 8230 0
120 20250508 182800 741448515 8230 8230 8230 8230 0
121 20250508 182700 741448515 8230 8230 8230 8230 0
122 20250508 182600 741448515 8230 8230 8230 8230 1840
123 20250508 182500 741448515 8230 8230 8230 8230 0
124 20250508 182400 741448515 8230 8230 8230 8230 0
125 20250508 182300 741448515 8230 8230 8230 8230 0
126 20250508 182200 741448515 8230 8230 8230 8230 0
127 20250508 182100 741448515 8230 8230 8230 8230 0
128 20250508 182000 741448515 8230 8230 8230 8230 0
129 20250508 181900 741448515 8230 8230 8230 8230 0
130 20250508 181800 741448515 8230 8230 8230 8230 0
131 20250508 181700 741448515 8230 8230 8230 8230 0
132 20250508 181600 741448515 8230 8230 8230 8230 0
133 20250508 181500 741448515 8230 8230 8230 8230 0
134 20250508 181400 741448515 8230 8230 8230 8230 0
135 20250508 181300 741448515 8230 8230 8230 8230 0
136 20250508 181200 741448515 8230 8230 8230 8230 0
137 20250508 181100 741448515 8230 8230 8230 8230 0
138 20250508 181000 741448515 8230 8230 8230 8230 0
139 20250508 180900 741448515 8230 8230 8230 8230 0
140 20250508 180800 741448515 8230 8230 8230 8230 0
141 20250508 180700 741448515 8230 8230 8230 8230 0
142 20250508 180600 741448515 8230 8230 8230 8230 0
143 20250508 180500 741448515 8230 8230 8230 8230 0
144 20250508 180400 741448515 8230 8230 8230 8230 0
145 20250508 180300 741448515 8230 8230 8230 8230 0
146 20250508 180200 741448515 8230 8230 8230 8230 0
147 20250508 180100 741448515 8230 8230 8230 8230 0
148 20250508 180000 741448515 8230 8230 8230 8230 0
149 20250508 175900 741448515 8230 8230 8230 8230 0
150 20250508 175800 741448515 8230 8230 8230 8230 0
151 20250508 175700 741448515 8230 8230 8230 8230 0
152 20250508 175600 741448515 8230 8230 8230 8230 1840
153 20250508 175500 741448515 8230 8230 8230 8230 0
154 20250508 175400 741448515 8230 8230 8230 8230 0
155 20250508 175300 741448515 8230 8230 8230 8230 0
156 20250508 175200 741448515 8230 8230 8230 8230 0
157 20250508 175100 741448515 8230 8230 8230 8230 0
158 20250508 175000 741448515 8230 8230 8230 8230 0
159 20250508 174900 741448515 8230 8230 8230 8230 0
160 20250508 174800 741448515 8230 8230 8230 8230 0
161 20250508 174700 741448515 8230 8230 8230 8230 0
162 20250508 174600 741448515 8230 8230 8230 8230 0
163 20250508 174500 741448515 8230 8230 8230 8230 0
164 20250508 174400 741448515 8230 8230 8230 8230 0
165 20250508 174300 741448515 8230 8230 8230 8230 0
166 20250508 174200 741448515 8230 8230 8230 8230 0
167 20250508 174100 741448515 8230 8230 8230 8230 0
168 20250508 174000 741448515 8230 8230 8230 8230 0
169 20250508 173900 741448515 8230 8230 8230 8230 0
170 20250508 173800 741448515 8230 8230 8230 8230 0
171 20250508 173700 741448515 8230 8230 8230 8230 0
172 20250508 173600 741448515 8230 8230 8230 8230 0
173 20250508 173500 741448515 8230 8230 8230 8230 0
174 20250508 173400 741448515 8230 8230 8230 8230 0
175 20250508 173300 741448515 8230 8230 8230 8230 0
176 20250508 173200 741448515 8230 8230 8230 8230 0
177 20250508 173100 741448515 8230 8230 8230 8230 0
178 20250508 173000 741448515 8230 8230 8230 8230 0
179 20250508 172900 741448515 8230 8230 8230 8230 0
180 20250508 172800 741448515 8230 8230 8230 8230 0
181 20250508 172700 741448515 8230 8230 8230 8230 0
182 20250508 172600 741448515 8230 8230 8230 8230 1840
183 20250508 172500 741448515 8230 8230 8230 8230 0
184 20250508 172400 741448515 8230 8230 8230 8230 0
185 20250508 172300 741448515 8230 8230 8230 8230 0
186 20250508 172200 741448515 8230 8230 8230 8230 0
187 20250508 172100 741448515 8230 8230 8230 8230 0
188 20250508 172000 741448515 8230 8230 8230 8230 0
189 20250508 171900 741448515 8230 8230 8230 8230 0
190 20250508 171800 741448515 8230 8230 8230 8230 0
191 20250508 171700 741448515 8230 8230 8230 8230 0
192 20250508 171600 741448515 8230 8230 8230 8230 0
193 20250508 171500 741448515 8230 8230 8230 8230 0
194 20250508 171400 741448515 8230 8230 8230 8230 0
195 20250508 171300 741448515 8230 8230 8230 8230 0
196 20250508 171200 741448515 8230 8230 8230 8230 0
197 20250508 171100 741448515 8230 8230 8230 8230 0
198 20250508 171000 741448515 8230 8230 8230 8230 0
199 20250508 170900 741448515 8230 8230 8230 8230 0
200 20250508 170800 741448515 8230 8230 8230 8230 0
201 20250508 170700 741448515 8230 8230 8230 8230 0
202 20250508 170600 741448515 8230 8230 8230 8230 0
203 20250508 170500 741448515 8230 8230 8230 8230 0
204 20250508 170400 741448515 8230 8230 8230 8230 0
205 20250508 170300 741448515 8230 8230 8230 8230 0
206 20250508 170200 741448515 8230 8230 8230 8230 0
207 20250508 170100 741448515 8230 8230 8230 8230 0
208 20250508 170000 741448515 8230 8230 8230 8230 0
209 20250508 165900 741448515 8230 8230 8230 8230 0
210 20250508 165800 741448515 8230 8230 8230 8230 0
211 20250508 165700 741448515 8230 8230 8230 8230 0
212 20250508 165600 741448515 8230 8230 8230 8230 1840
213 20250508 165500 741448515 8230 8230 8230 8230 0
214 20250508 165400 741448515 8230 8230 8230 8230 0
215 20250508 165300 741448515 8230 8230 8230 8230 0
216 20250508 165200 741448515 8230 8230 8230 8230 0
217 20250508 165100 741448515 8230 8230 8230 8230 0
218 20250508 165000 741448515 8230 8230 8230 8230 0
219 20250508 164900 741448515 8230 8230 8230 8230 0
220 20250508 164800 741448515 8230 8230 8230 8230 0
221 20250508 164700 741448515 8230 8230 8230 8230 0
222 20250508 164600 741448515 8230 8230 8230 8230 0
223 20250508 164500 741448515 8230 8230 8230 8230 0
224 20250508 164400 741448515 8230 8230 8230 8230 0
225 20250508 164300 741448515 8230 8230 8230 8230 0
226 20250508 164200 741448515 8230 8230 8230 8230 0
227 20250508 164100 741448515 8230 8230 8230 8230 0
228 20250508 164000 741448515 8230 8230 8230 8230 0
229 20250508 163900 741448515 8230 8230 8230 8230 0
230 20250508 163800 741448515 8230 8230 8230 8230 0
231 20250508 163700 741448515 8230 8230 8230 8230 0
232 20250508 163600 741448515 8230 8230 8230 8230 0
233 20250508 163500 741448515 8230 8230 8230 8230 0
234 20250508 163400 741448515 8230 8230 8230 8230 0
235 20250508 163300 741448515 8230 8230 8230 8230 0
236 20250508 163200 741448515 8230 8230 8230 8230 0
237 20250508 163100 741448515 8230 8230 8230 8230 0
238 20250508 163000 741448515 8230 8230 8230 8230 0
239 20250508 162900 741448515 8230 8230 8230 8230 0
240 20250508 162800 741448515 8230 8230 8230 8230 0
241 20250508 162700 741448515 8230 8230 8230 8230 0
242 20250508 162600 741448515 8230 8230 8230 8230 1840
243 20250508 162500 741448515 8230 8230 8230 8230 0
244 20250508 162400 741448515 8230 8230 8230 8230 0
245 20250508 162300 741448515 8230 8230 8230 8230 0
246 20250508 162200 741448515 8230 8230 8230 8230 0
247 20250508 162100 741448515 8230 8230 8230 8230 0
248 20250508 162000 741448515 8230 8230 8230 8230 0
249 20250508 161900 741448515 8230 8230 8230 8230 0
250 20250508 161800 741448515 8230 8230 8230 8230 0
251 20250508 161700 741448515 8230 8230 8230 8230 0
252 20250508 161600 741448515 8230 8230 8230 8230 0
253 20250508 161500 741448515 8230 8230 8230 8230 0
254 20250508 161400 741448515 8230 8230 8230 8230 0
255 20250508 161300 741448515 8230 8230 8230 8230 0
256 20250508 161200 741448515 8230 8230 8230 8230 0
257 20250508 161100 741448515 8230 8230 8230 8230 0
258 20250508 161000 741448515 8230 8230 8230 8230 0
259 20250508 160900 741448515 8230 8230 8230 8230 0
260 20250508 160800 741448515 8230 8230 8230 8230 0
261 20250508 160700 741448515 8230 8230 8230 8230 0
262 20250508 160600 741448515 8230 8230 8230 8230 0
263 20250508 160500 741448515 8230 8230 8230 8230 0
264 20250508 160400 741448515 8230 8230 8230 8230 0
265 20250508 160300 741448515 8230 8230 8230 8230 0
266 20250508 160200 741448515 8230 8230 8230 8230 0
267 20250508 160100 741448515 8230 8230 8230 8230 0
268 20250508 160000 741448515 8230 8230 8230 8230 0
269 20250508 155900 741448515 8230 8230 8230 8230 0
270 20250508 155800 741448515 8230 8230 8230 8230 0
271 20250508 155700 741448515 8230 8230 8230 8230 0
272 20250508 155600 741448515 8230 8230 8230 8230 1840
273 20250508 155500 741448515 8230 8230 8230 8230 0
274 20250508 155400 741448515 8230 8230 8230 8230 0
275 20250508 155300 741448515 8230 8230 8230 8230 0
276 20250508 155200 741448515 8230 8230 8230 8230 0
277 20250508 155100 741448515 8230 8230 8230 8230 0
278 20250508 155000 741448515 8230 8230 8230 8230 0
279 20250508 154900 741448515 8230 8230 8230 8230 0
280 20250508 154800 741448515 8230 8230 8230 8230 0
281 20250508 154700 741448515 8230 8230 8230 8230 0
282 20250508 154600 741448515 8230 8230 8230 8230 0
283 20250508 154500 741448515 8230 8230 8230 8230 0
284 20250508 154400 741448515 8230 8230 8230 8230 0
285 20250508 154300 741448515 8230 8230 8230 8230 0
286 20250508 154200 741448515 8230 8230 8230 8230 0
287 20250508 154100 741448515 8230 8230 8230 8230 0
288 20250508 154000 741448515 8230 8230 8230 8230 0
289 20250508 153900 741448515 8230 8230 8230 8230 0
290 20250508 153800 741448515 8230 8230 8230 8230 0
291 20250508 153700 741448515 8230 8230 8230 8230 0
292 20250508 153600 741448515 8230 8230 8230 8230 0
293 20250508 153500 741448515 8230 8230 8230 8230 0
294 20250508 153400 741448515 8230 8230 8230 8230 0
295 20250508 153300 741448515 8230 8230 8230 8230 0
296 20250508 153200 741448515 8230 8230 8230 8230 0
297 20250508 153100 741448515 8230 8230 8230 8230 0
298 20250508 153000 741448515 8230 8230 8230 8230 1840
299 20250508 152900 726305315 8200 8200 8200 8200 0
300 20250508 152800 726305315 8200 8200 8200 8200 0
301 20250508 152700 726305315 8200 8200 8200 8200 0
302 20250508 152600 726305315 8200 8200 8200 8200 0
303 20250508 152500 726305315 8200 8200 8200 8200 0
304 20250508 152400 726305315 8200 8200 8200 8200 0
305 20250508 152300 726305315 8200 8200 8200 8200 0
306 20250508 152200 726305315 8200 8200 8200 8200 0
307 20250508 152100 726305315 8200 8200 8200 8200 0
308 20250508 152000 726305315 8200 8200 8200 8200 0
309 20250508 151900 726305315 8200 8200 8200 8200 224
310 20250508 151800 724468515 8200 8210 8210 8200 475
311 20250508 151700 720573315 8220 8210 8220 8210 91
312 20250508 151600 719826085 8210 8210 8210 8210 0
313 20250508 151500 719826085 8210 8210 8220 8190 134
314 20250508 151400 718727335 8210 8210 8210 8210 127
315 20250508 151300 717684665 8210 8200 8220 8200 2257
316 20250508 151200 699153215 8190 8190 8190 8190 50
317 20250508 151100 698743715 8200 8200 8200 8200 142
318 20250508 151000 697579315 8200 8200 8200 8200 0
319 20250508 150900 697579315 8200 8200 8200 8200 0
320 20250508 150800 697579315 8200 8200 8200 8200 10
321 20250508 150700 697497315 8200 8200 8200 8200 88
322 20250508 150600 696775715 8200 8200 8200 8200 10
323 20250508 150500 696693715 8200 8200 8200 8180 82
324 20250508 150400 696021915 8200 8200 8200 8200 12
325 20250508 150300 695923515 8140 8200 8200 8140 2715
326 20250508 150200 673762005 8190 8190 8190 8190 0
327 20250508 150100 673762005 8190 8190 8190 8190 605
328 20250508 150000 668807055 8200 8200 8200 8200 0
329 20250508 145900 668807055 8200 8200 8200 8200 30
330 20250508 145800 668561055 8200 8190 8200 8190 60
331 20250508 145700 668069555 8190 8210 8210 8170 2013
332 20250508 145600 651603595 8210 8210 8210 8210 1
333 20250508 145500 651595385 8220 8220 8220 8220 1
334 20250508 145400 651587165 8220 8220 8220 8220 26
335 20250508 145300 651373445 8220 8210 8220 8210 356
336 20250508 145200 648449325 8210 8210 8210 8210 0
337 20250508 145100 648449325 8210 8210 8210 8210 0
338 20250508 145000 648449325 8210 8200 8210 8200 74
339 20250508 144900 647842515 8200 8190 8200 8190 486
340 20250508 144800 643861815 8210 8200 8210 8200 156
341 20250508 144700 642582605 8200 8200 8200 8200 145
342 20250508 144600 641393605 8200 8210 8210 8200 135
343 20250508 144500 640286405 8210 8210 8210 8210 18
344 20250508 144400 640138625 8210 8210 8210 8210 0
345 20250508 144300 640138625 8210 8200 8210 8200 156
346 20250508 144200 638857895 8200 8200 8200 8200 36
347 20250508 144100 638562695 8200 8210 8210 8200 85
348 20250508 144000 637865445 8210 8210 8210 8210 164
349 20250508 143900 636519005 8210 8210 8210 8210 0
350 20250508 143800 636519005 8210 8200 8210 8200 238
351 20250508 143700 634565315 8200 8190 8200 8190 76
352 20250508 143600 633942725 8200 8200 8200 8200 48
353 20250508 143500 633549125 8200 8200 8200 8200 336
354 20250508 143400 630793925 8210 8200 8210 8200 362
355 20250508 143300 627822015 8200 8200 8200 8190 317
356 20250508 143200 625225715 8200 8200 8200 8200 315
357 20250508 143100 622642715 8200 8210 8210 8200 220
358 20250508 143000 620838445 8210 8210 8210 8210 83
359 20250508 142900 620157015 8210 8210 8210 8210 60
360 20250508 142800 619664415 8210 8210 8210 8210 0
361 20250508 142700 619664415 8210 8210 8210 8210 153
362 20250508 142600 618408285 8220 8220 8220 8220 0
363 20250508 142500 618408285 8220 8220 8220 8220 80
364 20250508 142400 617750685 8220 8210 8220 8210 610
365 20250508 142300 612740895 8210 8210 8210 8210 157
366 20250508 142200 611451925 8220 8210 8220 8210 287
367 20250508 142100 609092835 8210 8210 8210 8210 97
368 20250508 142000 608296465 8210 8210 8210 8210 15
369 20250508 141900 608173315 8220 8220 8220 8220 0
370 20250508 141800 608173315 8220 8200 8220 8200 333
371 20250508 141700 605440245 8190 8190 8190 8190 0
372 20250508 141600 605440245 8190 8190 8190 8190 310
373 20250508 141500 602901345 8200 8190 8200 8190 520
374 20250508 141400 598642125 8190 8190 8190 8190 100
375 20250508 141300 597823125 8200 8190 8200 8190 498
376 20250508 141200 593744495 8190 8190 8190 8190 809
377 20250508 141100 587118785 8200 8210 8210 8200 137
378 20250508 141000 585994605 8210 8210 8210 8210 5
379 20250508 140900 585953555 8210 8210 8210 8210 430
380 20250508 140800 582423255 8200 8200 8200 8190 284
381 20250508 140700 580096385 8210 8200 8210 8200 501
382 20250508 140600 575986185 8200 8200 8200 8200 20
383 20250508 140500 575822185 8210 8210 8210 8210 0
384 20250508 140400 575822185 8210 8210 8210 8210 0
385 20250508 140300 575822185 8210 8200 8210 8190 210
386 20250508 140200 574101285 8200 8200 8200 8200 243
387 20250508 140100 572108685 8210 8210 8210 8210 0
388 20250508 140000 572108685 8210 8210 8210 8210 73
389 20250508 135900 571509355 8210 8210 8210 8210 28
390 20250508 135800 571279475 8210 8210 8210 8210 73
391 20250508 135700 570680145 8210 8210 8210 8210 66
392 20250508 135600 570138285 8210 8210 8210 8210 0
393 20250508 135500 570138285 8210 8210 8210 8210 135
394 20250508 135400 569029935 8220 8220 8220 8220 0
395 20250508 135300 569029935 8220 8220 8220 8220 31
396 20250508 135200 568775115 8210 8210 8210 8210 202
397 20250508 135100 567116695 8210 8210 8210 8210 1
398 20250508 135000 567108485 8230 8230 8230 8230 0
399 20250508 134900 567108485 8230 8210 8230 8210 2
400 20250508 134800 567092045 8230 8230 8230 8230 0
401 20250508 134700 567092045 8230 8230 8230 8230 0
402 20250508 134600 567092045 8230 8230 8230 8230 0
403 20250508 134500 567092045 8230 8230 8230 8230 0
404 20250508 134400 567092045 8230 8230 8230 8230 1
405 20250508 134300 567083815 8200 8220 8230 8200 908
406 20250508 134200 559624185 8220 8210 8220 8210 705
407 20250508 134100 553836115 8220 8210 8220 8210 293
408 20250508 134000 551429655 8220 8220 8220 8220 7
409 20250508 133900 551372115 8210 8210 8210 8210 626
410 20250508 133800 546232655 8210 8210 8210 8210 1
411 20250508 133700 546224445 8210 8210 8210 8210 10
412 20250508 133600 546142345 8210 8210 8210 8210 0
413 20250508 133500 546142345 8210 8210 8210 8210 34
414 20250508 133400 545863205 8200 8200 8200 8200 0
415 20250508 133300 545863205 8200 8200 8200 8200 0
416 20250508 133200 545863205 8200 8210 8210 8200 66
417 20250508 133100 545321875 8190 8200 8210 8190 376
418 20250508 133000 542238785 8200 8210 8210 8200 2
419 20250508 132900 542222375 8220 8215 8220 8210 89
420 20250508 132800 541491670 8210 8220 8220 8210 203
421 20250508 132700 539824940 8220 8220 8220 8220 452
422 20250508 132600 536109500 8220 8220 8220 8220 146
423 20250508 132500 534909380 8230 8220 8230 8220 63
424 20250508 132400 534391390 8220 8220 8230 8190 488
425 20250508 132300 530383620 8220 8220 8220 8220 0
426 20250508 132200 530383620 8220 8230 8230 8220 2
427 20250508 132100 530367170 8230 8230 8230 8230 75
428 20250508 132000 529749920 8230 8230 8230 8230 83
429 20250508 131900 529066830 8240 8240 8250 8240 11
430 20250508 131800 528976175 8240 8230 8240 8230 1443
431 20250508 131700 517099285 8230 8230 8230 8230 0
432 20250508 131600 517099285 8230 8230 8230 8230 2
433 20250508 131500 517082825 8220 8220 8220 8220 54
434 20250508 131400 516638945 8220 8220 8230 8210 22
435 20250508 131300 516457965 8220 8220 8220 8220 21
436 20250508 131200 516285345 8220 8230 8230 8220 353
437 20250508 131100 513383665 8220 8240 8240 8220 91
438 20250508 131000 512635355 8240 8220 8240 8220 550
439 20250508 130900 508110905 8230 8220 8230 8220 1012
440 20250508 130800 499783635 8230 8190 8230 8190 1967
441 20250508 130700 483654995 8190 8190 8190 8190 130
442 20250508 130600 482590295 8190 8190 8190 8190 11
443 20250508 130500 482500205 8200 8170 8200 8170 179
444 20250508 130400 481036165 8170 8180 8180 8170 12
445 20250508 130300 480938055 8190 8190 8190 8190 0
446 20250508 130200 480938055 8190 8180 8190 8180 60
447 20250508 130100 480447135 8180 8210 8210 8180 205
448 20250508 130000 478767765 8210 8200 8210 8190 52
449 20250508 125900 478341435 8210 8200 8210 8200 8
450 20250508 125800 478275815 8210 8210 8210 8200 32
451 20250508 125700 478013395 8210 8200 8210 8200 48
452 20250508 125600 477619735 8210 8190 8210 8190 302
453 20250508 125500 475143495 8190 8180 8200 8180 203
454 20250508 125400 473482835 8170 8170 8170 8170 21
455 20250508 125300 473311265 8190 8190 8190 8190 15
456 20250508 125200 473188415 8170 8180 8180 8170 209
457 20250508 125100 471478985 8180 8190 8190 8180 305
458 20250508 125000 468983285 8200 8200 8200 8200 0
459 20250508 124900 468983285 8200 8200 8200 8200 229
460 20250508 124800 467105485 8200 8200 8200 8200 0
461 20250508 124700 467105485 8200 8200 8200 8200 0
462 20250508 124600 467105485 8200 8190 8200 8190 9
463 20250508 124500 467031755 8190 8190 8190 8190 0
464 20250508 124400 467031755 8190 8190 8190 8190 522
465 20250508 124300 462756575 8180 8180 8180 8180 228
466 20250508 124200 460891535 8180 8180 8180 8170 14
467 20250508 124100 460777055 8170 8170 8170 8170 366
468 20250508 124000 457786835 8190 8180 8190 8180 64
469 20250508 123900 457262915 8180 8180 8180 8180 0
470 20250508 123800 457262915 8180 8180 8180 8180 0
471 20250508 123700 457262915 8180 8180 8180 8180 0
472 20250508 123600 457262915 8180 8180 8180 8180 141
473 20250508 123500 456109535 8180 8180 8180 8180 57
474 20250508 123400 455643275 8190 8190 8190 8190 100
475 20250508 123300 454824275 8190 8190 8190 8190 0
476 20250508 123200 454824275 8190 8180 8190 8180 15
477 20250508 123100 454701455 8180 8180 8180 8180 174
478 20250508 123000 453278135 8200 8200 8200 8200 0
479 20250508 122900 453278135 8200 8200 8200 8200 0
480 20250508 122800 453278135 8200 8200 8200 8200 0
481 20250508 122700 453278135 8200 8200 8200 8200 367
482 20250508 122600 450268735 8190 8190 8190 8190 31
483 20250508 122500 450014845 8190 8190 8190 8190 63
484 20250508 122400 449498875 8190 8190 8190 8190 20
485 20250508 122300 449335075 8200 8200 8200 8200 0
486 20250508 122200 449335075 8200 8180 8200 8180 658
487 20250508 122100 443943425 8180 8180 8180 8180 0
488 20250508 122000 443943425 8180 8180 8180 8180 0
489 20250508 121900 443943425 8180 8180 8180 8180 501
490 20250508 121800 439845245 8190 8190 8190 8190 7
491 20250508 121700 439787915 8180 8180 8180 8180 0
492 20250508 121600 439787915 8180 8180 8180 8180 428
493 20250508 121500 436286875 8180 8180 8180 8180 224
494 20250508 121400 434454555 8180 8180 8180 8180 0
495 20250508 121300 434454555 8180 8170 8180 8170 98
496 20250508 121200 433653885 8170 8160 8170 8160 339
497 20250508 121100 430885105 8160 8160 8160 8160 2
498 20250508 121000 430868785 8150 8150 8150 8150 0
499 20250508 120900 430868785 8150 8150 8150 8150 1
500 20250508 120800 430860635 8160 8160 8160 8160 300
501 20250508 120700 428412635 8160 8160 8160 8160 1
502 20250508 120600 428404475 8150 8150 8150 8150 11
503 20250508 120500 428314825 8150 8150 8150 8150 104
504 20250508 120400 427467225 8150 8150 8150 8150 147
505 20250508 120300 426269175 8150 8150 8150 8150 0
506 20250508 120200 426269175 8150 8150 8150 8150 79
507 20250508 120100 425625325 8150 8140 8150 8140 112
508 20250508 120000 424713525 8140 8140 8140 8140 0
509 20250508 115900 424713525 8140 8140 8140 8140 86
510 20250508 115800 424013485 8150 8150 8150 8150 2
511 20250508 115700 423997185 8150 8150 8150 8150 0
512 20250508 115600 423997185 8150 8150 8150 8150 147
513 20250508 115500 422799135 8150 8150 8150 8150 179
514 20250508 115400 421340285 8150 8150 8150 8150 2
515 20250508 115300 421323985 8150 8150 8150 8150 24
516 20250508 115200 421128385 8160 8150 8160 8150 65
517 20250508 115100 420598015 8150 8160 8160 8150 782
518 20250508 115000 414223965 8160 8170 8170 8160 119
519 20250508 114900 413252775 8170 8170 8170 8170 0
520 20250508 114800 413252775 8170 8170 8170 8170 30
521 20250508 114700 413007675 8170 8170 8170 8170 0
522 20250508 114600 413007675 8170 8170 8170 8170 5
523 20250508 114500 412966825 8180 8180 8180 8180 0
524 20250508 114400 412966825 8180 8160 8180 8160 101
525 20250508 114300 412142645 8160 8160 8160 8160 1
526 20250508 114200 412134485 8190 8170 8190 8170 186
527 20250508 114100 410614845 8160 8160 8160 8160 28
528 20250508 114000 410386365 8160 8160 8160 8160 48
529 20250508 113900 409994685 8160 8160 8160 8160 631
530 20250508 113800 404845725 8150 8140 8160 8140 621
531 20250508 113700 399785965 8140 8150 8150 8140 694
532 20250508 113600 394135445 8160 8160 8170 8160 8
533 20250508 113500 394070155 8170 8160 8170 8150 504
534 20250508 113400 389957755 8160 8170 8170 8160 418
535 20250508 113300 386546725 8170 8180 8180 8170 44
536 20250508 113200 386187235 8180 8170 8180 8170 339
537 20250508 113100 383417545 8170 8170 8170 8170 29
538 20250508 113000 383180615 8160 8160 8160 8150 172
539 20250508 112900 381777105 8170 8160 8170 8160 215
540 20250508 112800 380022685 8150 8150 8150 8150 0
541 20250508 112700 380022685 8150 8150 8150 8150 0
542 20250508 112600 380022685 8150 8150 8150 8150 122
543 20250508 112500 379028385 8150 8150 8150 8150 1
544 20250508 112400 379020235 8150 8150 8150 8150 77
545 20250508 112300 378392685 8160 8160 8160 8160 13
546 20250508 112200 378286605 8150 8150 8150 8150 3
547 20250508 112100 378262155 8150 8160 8180 8150 181
548 20250508 112000 376785325 8160 8170 8170 8160 264
549 20250508 111900 374630085 8180 8180 8180 8180 101
550 20250508 111800 373803905 8180 8180 8180 8180 205
551 20250508 111700 372127005 8180 8180 8180 8180 3
552 20250508 111600 372102465 8180 8180 8180 8170 146
553 20250508 111500 370908285 8170 8170 8170 8170 488
554 20250508 111400 366921325 8160 8160 8160 8160 0
555 20250508 111300 366921325 8160 8170 8180 8160 21
556 20250508 111200 366749645 8170 8170 8170 8170 13
557 20250508 111100 366643435 8190 8190 8190 8190 0
558 20250508 111000 366643435 8190 8190 8190 8190 1
559 20250508 110900 366635245 8170 8170 8170 8170 0
560 20250508 110800 366635245 8170 8170 8170 8170 0
561 20250508 110700 366635245 8170 8200 8200 8170 45
562 20250508 110600 366266305 8200 8190 8200 8180 909
563 20250508 110500 358819215 8190 8180 8190 8170 508
564 20250508 110400 354661435 8190 8180 8190 8180 43
565 20250508 110300 354309645 8180 8180 8180 8180 103
566 20250508 110200 353467105 8180 8180 8180 8180 1
567 20250508 110100 353458925 8190 8180 8190 8170 508
568 20250508 110000 349303455 8170 8170 8180 8170 67
569 20250508 105900 348756025 8170 8160 8170 8160 149
570 20250508 105800 347540065 8160 8150 8160 8130 480
571 20250508 105700 343634205 8160 8160 8160 8160 0
572 20250508 105600 343634205 8160 8140 8160 8140 145
573 20250508 105500 342453665 8150 8140 8150 8140 48
574 20250508 105400 342062475 8150 8150 8160 8150 55
575 20250508 105300 341614215 8150 8150 8160 8150 398
576 20250508 105200 338370245 8150 8150 8150 8150 118
577 20250508 105100 337408545 8160 8160 8160 8160 18
578 20250508 105000 337261665 8160 8160 8160 8160 379
579 20250508 104900 334169025 8160 8160 8170 8150 117
580 20250508 104800 333214195 8150 8180 8180 8150 1005
581 20250508 104700 325012135 8180 8180 8180 8180 10
582 20250508 104600 324930335 8180 8180 8180 8180 0
583 20250508 104500 324930335 8180 8180 8180 8180 173
584 20250508 104400 323515195 8190 8190 8190 8190 17
585 20250508 104300 323375965 8190 8180 8190 8180 425
586 20250508 104200 319899265 8180 8170 8180 8170 16
587 20250508 104100 319768405 8170 8180 8180 8170 36
588 20250508 104000 319474265 8180 8180 8190 8180 161
589 20250508 103900 318157165 8180 8180 8180 8180 0
590 20250508 103800 318157165 8180 8180 8180 8180 199
591 20250508 103700 316529345 8190 8190 8190 8190 243
592 20250508 103600 314539175 8200 8190 8200 8190 2
593 20250508 103500 314522785 8200 8200 8200 8200 0
594 20250508 103400 314522785 8200 8190 8200 8190 439
595 20250508 103300 310927055 8190 8190 8190 8190 20
596 20250508 103200 310763255 8200 8200 8200 8200 0
597 20250508 103100 310763255 8200 8200 8200 8200 0
598 20250508 103000 310763255 8200 8200 8200 8200 71
599 20250508 102900 310181055 8190 8190 8190 8190 985
600 20250508 102800 302113905 8200 8190 8200 8190 712
601 20250508 102700 296275515 8190 8190 8190 8190 157
602 20250508 102600 294989685 8200 8190 8200 8190 209
603 20250508 102500 293277965 8190 8190 8190 8190 142
604 20250508 102400 292114985 8200 8200 8200 8200 117
605 20250508 102300 291155585 8180 8180 8180 8180 20
606 20250508 102200 290991985 8190 8200 8200 8190 11
607 20250508 102100 290901875 8200 8200 8200 8200 13
608 20250508 102000 290795275 8200 8200 8200 8200 60
609 20250508 101900 290303275 8200 8170 8200 8170 713
610 20250508 101800 284469895 8180 8180 8180 8180 63
611 20250508 101700 283954555 8170 8170 8170 8170 465
612 20250508 101600 280155505 8170 8170 8170 8170 0
613 20250508 101500 280155505 8170 8170 8170 8170 0
614 20250508 101400 280155505 8170 8160 8170 8160 36
615 20250508 101300 279861735 8160 8160 8160 8160 152
616 20250508 101200 278621415 8160 8160 8160 8160 35
617 20250508 101100 278335815 8160 8160 8160 8160 90
618 20250508 101000 277601415 8170 8170 8170 8170 25
619 20250508 100900 277397165 8170 8170 8170 8170 58
620 20250508 100800 276923305 8150 8160 8170 8150 214
621 20250508 100700 275176205 8160 8170 8180 8150 1673
622 20250508 100600 261527665 8160 8160 8180 8160 320
623 20250508 100500 258916225 8190 8190 8190 8170 1419
624 20250508 100400 247309075 8200 8190 8200 8190 178
625 20250508 100300 245851135 8190 8190 8190 8190 0
626 20250508 100200 245851135 8190 8200 8200 8190 254
627 20250508 100100 243769685 8210 8200 8210 8200 45
628 20250508 100000 243400665 8220 8210 8220 8200 812
629 20250508 095900 236734275 8200 8200 8200 8200 180
630 20250508 095800 235258275 8210 8210 8220 8210 324
631 20250508 095700 232598015 8210 8190 8210 8190 367
632 20250508 095600 229592105 8190 8210 8210 8190 45
633 20250508 095500 229223315 8190 8190 8190 8190 0
634 20250508 095400 229223315 8190 8190 8190 8190 20
635 20250508 095300 229059515 8200 8190 8200 8190 683
636 20250508 095200 223463615 8190 8180 8190 8180 332
637 20250508 095100 220747845 8180 8190 8190 8180 147
638 20250508 095000 219544775 8180 8180 8180 8180 0
639 20250508 094900 219544775 8180 8180 8190 8180 67
640 20250508 094800 218996595 8180 8190 8200 8180 1012
641 20250508 094700 210710105 8210 8200 8210 8200 14
642 20250508 094600 210595185 8200 8200 8200 8200 60
643 20250508 094500 210103185 8210 8210 8210 8210 2
644 20250508 094400 210086765 8210 8210 8210 8210 0
645 20250508 094300 210086765 8210 8210 8210 8200 191
646 20250508 094200 208520255 8210 8205 8210 8200 268
647 20250508 094100 206321630 8210 8210 8210 8210 52
648 20250508 094000 205894710 8220 8220 8220 8220 0
649 20250508 093900 205894710 8220 8210 8220 8210 15
650 20250508 093800 205771510 8210 8210 8210 8210 133
651 20250508 093700 204679580 8210 8220 8220 8210 182
652 20250508 093600 203185350 8220 8220 8220 8220 134
653 20250508 093500 202083870 8220 8220 8220 8220 110
654 20250508 093400 201179670 8220 8220 8220 8220 194
655 20250508 093300 199584990 8220 8220 8230 8220 134
656 20250508 093200 198483390 8220 8240 8240 8220 202
657 20250508 093100 196821930 8230 8230 8230 8230 348
658 20250508 093000 193957890 8220 8220 8220 8220 202
659 20250508 092900 192297450 8210 8230 8230 8210 656
660 20250508 092800 186910720 8220 8210 8230 8210 748
661 20250508 092700 180766990 8210 8220 8220 8210 310
662 20250508 092600 178219700 8210 8200 8210 8200 147
663 20250508 092500 177013990 8190 8200 8200 8190 858
664 20250508 092400 169984310 8200 8200 8210 8180 1845
665 20250508 092300 154869900 8200 8220 8220 8200 1320
666 20250508 092200 144041740 8210 8230 8230 8210 623
667 20250508 092100 138925350 8240 8240 8240 8240 0
668 20250508 092000 138925350 8240 8240 8240 8240 237
669 20250508 091900 136972470 8250 8250 8250 8250 66
670 20250508 091800 136427970 8250 8230 8250 8230 947
671 20250508 091700 128624630 8210 8230 8230 8210 126
672 20250508 091600 127589640 8220 8210 8230 8190 2631
673 20250508 091500 106020940 8220 8210 8220 8210 124
674 20250508 091400 105002510 8210 8220 8220 8200 755
675 20250508 091300 98802020 8220 8230 8230 8220 159
676 20250508 091200 97494740 8230 8230 8230 8230 313
677 20250508 091100 94918750 8230 8230 8240 8200 650
678 20250508 091000 89575000 8240 8250 8250 8240 414
679 20250508 090900 86160760 8250 8230 8250 8230 209
680 20250508 090800 84439070 8230 8220 8230 8220 162
681 20250508 090700 83107030 8250 8210 8250 8210 487
682 20250508 090600 79095810 8210 8240 8240 8210 361
683 20250508 090500 76130820 8240 8230 8240 8220 382
684 20250508 090400 72987660 8240 8200 8240 8200 1235
685 20250508 090300 62846590 8180 8180 8210 8180 846
686 20250508 090200 55920550 8180 8210 8210 8180 1983
687 20250508 090100 39674090 8200 8240 8240 8200 3071
688 20250508 090000 14428370 8240 8260 8270 8220 1749