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

690
214610/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,690 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,202800,892723763,4610,4610,4610,4610,1205
20250508,202700,892723763,4610,4610,4610,4610,0
20250508,202600,892723763,4610,4610,4610,4610,0
20250508,202500,892723763,4610,4610,4610,4610,0
20250508,202400,892723763,4610,4610,4610,4610,0
20250508,202300,892723763,4610,4610,4610,4610,0
20250508,202200,892723763,4610,4610,4610,4610,0
20250508,202100,892723763,4610,4610,4610,4610,0
20250508,202000,892723763,4610,4610,4610,4610,0
20250508,201900,892723763,4610,4610,4610,4610,0
20250508,201800,892723763,4610,4610,4610,4610,0
20250508,201700,892723763,4610,4610,4610,4610,0
20250508,201600,892723763,4610,4610,4610,4610,0
20250508,201500,892723763,4610,4610,4610,4610,0
20250508,201400,892723763,4610,4610,4610,4610,0
20250508,201300,892723763,4610,4610,4610,4610,0
20250508,201200,892723763,4610,4610,4610,4610,0
20250508,201100,892723763,4610,4610,4610,4610,0
20250508,201000,892723763,4610,4610,4610,4610,0
20250508,200900,892723763,4610,4610,4610,4610,0
20250508,200800,892723763,4610,4610,4610,4610,0
20250508,200700,892723763,4610,4610,4610,4610,0
20250508,200600,892723763,4610,4610,4610,4610,0
20250508,200500,892723763,4610,4610,4610,4610,0
20250508,200400,892723763,4610,4610,4610,4610,0
20250508,200300,892723763,4610,4610,4610,4610,0
20250508,200200,892723763,4610,4610,4610,4610,0
20250508,200100,892723763,4610,4610,4610,4610,0
20250508,200000,892723763,4610,4610,4610,4610,0
20250508,195900,892723763,4610,4610,4610,4610,0
20250508,195800,892723763,4610,4610,4610,4610,1205
20250508,195700,892723763,4610,4610,4610,4610,0
20250508,195600,892723763,4610,4610,4610,4610,0
20250508,195500,892723763,4610,4610,4610,4610,0
20250508,195400,892723763,4610,4610,4610,4610,0
20250508,195300,892723763,4610,4610,4610,4610,0
20250508,195200,892723763,4610,4610,4610,4610,0
20250508,195100,892723763,4610,4610,4610,4610,0
20250508,195000,892723763,4610,4610,4610,4610,0
20250508,194900,892723763,4610,4610,4610,4610,0
20250508,194800,892723763,4610,4610,4610,4610,0
20250508,194700,892723763,4610,4610,4610,4610,0
20250508,194600,892723763,4610,4610,4610,4610,0
20250508,194500,892723763,4610,4610,4610,4610,0
20250508,194400,892723763,4610,4610,4610,4610,0
20250508,194300,892723763,4610,4610,4610,4610,0
20250508,194200,892723763,4610,4610,4610,4610,0
20250508,194100,892723763,4610,4610,4610,4610,0
20250508,194000,892723763,4610,4610,4610,4610,0
20250508,193900,892723763,4610,4610,4610,4610,0
20250508,193800,892723763,4610,4610,4610,4610,0
20250508,193700,892723763,4610,4610,4610,4610,0
20250508,193600,892723763,4610,4610,4610,4610,0
20250508,193500,892723763,4610,4610,4610,4610,0
20250508,193400,892723763,4610,4610,4610,4610,0
20250508,193300,892723763,4610,4610,4610,4610,0
20250508,193200,892723763,4610,4610,4610,4610,0
20250508,193100,892723763,4610,4610,4610,4610,0
20250508,193000,892723763,4610,4610,4610,4610,0
20250508,192900,892723763,4610,4610,4610,4610,0
20250508,192800,892723763,4610,4610,4610,4610,1205
20250508,192700,892723763,4610,4610,4610,4610,0
20250508,192600,892723763,4610,4610,4610,4610,0
20250508,192500,892723763,4610,4610,4610,4610,0
20250508,192400,892723763,4610,4610,4610,4610,0
20250508,192300,892723763,4610,4610,4610,4610,0
20250508,192200,892723763,4610,4610,4610,4610,0
20250508,192100,892723763,4610,4610,4610,4610,0
20250508,192000,892723763,4610,4610,4610,4610,0
20250508,191900,892723763,4610,4610,4610,4610,0
20250508,191800,892723763,4610,4610,4610,4610,0
20250508,191700,892723763,4610,4610,4610,4610,0
20250508,191600,892723763,4610,4610,4610,4610,0
20250508,191500,892723763,4610,4610,4610,4610,0
20250508,191400,892723763,4610,4610,4610,4610,0
20250508,191300,892723763,4610,4610,4610,4610,0
20250508,191200,892723763,4610,4610,4610,4610,0
20250508,191100,892723763,4610,4610,4610,4610,0
20250508,191000,892723763,4610,4610,4610,4610,0
20250508,190900,892723763,4610,4610,4610,4610,0
20250508,190800,892723763,4610,4610,4610,4610,0
20250508,190700,892723763,4610,4610,4610,4610,0
20250508,190600,892723763,4610,4610,4610,4610,0
20250508,190500,892723763,4610,4610,4610,4610,0
20250508,190400,892723763,4610,4610,4610,4610,0
20250508,190300,892723763,4610,4610,4610,4610,0
20250508,190200,892723763,4610,4610,4610,4610,0
20250508,190100,892723763,4610,4610,4610,4610,0
20250508,190000,892723763,4610,4610,4610,4610,0
20250508,185900,892723763,4610,4610,4610,4610,0
20250508,185800,892723763,4610,4610,4610,4610,1205
20250508,185700,892723763,4610,4610,4610,4610,0
20250508,185600,892723763,4610,4610,4610,4610,0
20250508,185500,892723763,4610,4610,4610,4610,0
20250508,185400,892723763,4610,4610,4610,4610,0
20250508,185300,892723763,4610,4610,4610,4610,0
20250508,185200,892723763,4610,4610,4610,4610,0
20250508,185100,892723763,4610,4610,4610,4610,0
20250508,185000,892723763,4610,4610,4610,4610,0
20250508,184900,892723763,4610,4610,4610,4610,0
20250508,184800,892723763,4610,4610,4610,4610,0
20250508,184700,892723763,4610,4610,4610,4610,0
20250508,184600,892723763,4610,4610,4610,4610,0
20250508,184500,892723763,4610,4610,4610,4610,0
20250508,184400,892723763,4610,4610,4610,4610,0
20250508,184300,892723763,4610,4610,4610,4610,0
20250508,184200,892723763,4610,4610,4610,4610,0
20250508,184100,892723763,4610,4610,4610,4610,0
20250508,184000,892723763,4610,4610,4610,4610,0
20250508,183900,892723763,4610,4610,4610,4610,0
20250508,183800,892723763,4610,4610,4610,4610,0
20250508,183700,892723763,4610,4610,4610,4610,0
20250508,183600,892723763,4610,4610,4610,4610,0
20250508,183500,892723763,4610,4610,4610,4610,0
20250508,183400,892723763,4610,4610,4610,4610,0
20250508,183300,892723763,4610,4610,4610,4610,0
20250508,183200,892723763,4610,4610,4610,4610,0
20250508,183100,892723763,4610,4610,4610,4610,0
20250508,183000,892723763,4610,4610,4610,4610,0
20250508,182900,892723763,4610,4610,4610,4610,0
20250508,182800,892723763,4610,4610,4610,4610,1205
20250508,182700,892723763,4610,4610,4610,4610,0
20250508,182600,892723763,4610,4610,4610,4610,0
20250508,182500,892723763,4610,4610,4610,4610,0
20250508,182400,892723763,4610,4610,4610,4610,0
20250508,182300,892723763,4610,4610,4610,4610,0
20250508,182200,892723763,4610,4610,4610,4610,0
20250508,182100,892723763,4610,4610,4610,4610,0
20250508,182000,892723763,4610,4610,4610,4610,0
20250508,181900,892723763,4610,4610,4610,4610,0
20250508,181800,892723763,4610,4610,4610,4610,0
20250508,181700,892723763,4610,4610,4610,4610,0
20250508,181600,892723763,4610,4610,4610,4610,0
20250508,181500,892723763,4610,4610,4610,4610,0
20250508,181400,892723763,4610,4610,4610,4610,0
20250508,181300,892723763,4610,4610,4610,4610,0
20250508,181200,892723763,4610,4610,4610,4610,0
20250508,181100,892723763,4610,4610,4610,4610,0
20250508,181000,892723763,4610,4610,4610,4610,0
20250508,180900,892723763,4610,4610,4610,4610,0
20250508,180800,892723763,4610,4610,4610,4610,0
20250508,180700,892723763,4610,4610,4610,4610,0
20250508,180600,892723763,4610,4610,4610,4610,0
20250508,180500,892723763,4610,4610,4610,4610,0
20250508,180400,892723763,4610,4610,4610,4610,0
20250508,180300,892723763,4610,4610,4610,4610,0
20250508,180200,892723763,4610,4610,4610,4610,0
20250508,180100,892723763,4610,4610,4610,4610,0
20250508,180000,892723763,4610,4610,4610,4610,0
20250508,175900,892723763,4610,4610,4610,4610,0
20250508,175800,892723763,4610,4610,4610,4610,1205
20250508,175700,892723763,4610,4610,4610,4610,0
20250508,175600,892723763,4610,4610,4610,4610,0
20250508,175500,892723763,4610,4610,4610,4610,0
20250508,175400,892723763,4610,4610,4610,4610,0
20250508,175300,892723763,4610,4610,4610,4610,0
20250508,175200,892723763,4610,4610,4610,4610,0
20250508,175100,892723763,4610,4610,4610,4610,0
20250508,175000,892723763,4610,4610,4610,4610,0
20250508,174900,892723763,4610,4610,4610,4610,0
20250508,174800,892723763,4610,4610,4610,4610,0
20250508,174700,892723763,4610,4610,4610,4610,0
20250508,174600,892723763,4610,4610,4610,4610,0
20250508,174500,892723763,4610,4610,4610,4610,0
20250508,174400,892723763,4610,4610,4610,4610,0
20250508,174300,892723763,4610,4610,4610,4610,0
20250508,174200,892723763,4610,4610,4610,4610,0
20250508,174100,892723763,4610,4610,4610,4610,0
20250508,174000,892723763,4610,4610,4610,4610,0
20250508,173900,892723763,4610,4610,4610,4610,0
20250508,173800,892723763,4610,4610,4610,4610,0
20250508,173700,892723763,4610,4610,4610,4610,0
20250508,173600,892723763,4610,4610,4610,4610,0
20250508,173500,892723763,4610,4610,4610,4610,0
20250508,173400,892723763,4610,4610,4610,4610,0
20250508,173300,892723763,4610,4610,4610,4610,0
20250508,173200,892723763,4610,4610,4610,4610,0
20250508,173100,892723763,4610,4610,4610,4610,0
20250508,173000,892723763,4610,4610,4610,4610,0
20250508,172900,892723763,4610,4610,4610,4610,0
20250508,172800,892723763,4610,4610,4610,4610,1205
20250508,172700,892723763,4610,4610,4610,4610,0
20250508,172600,892723763,4610,4610,4610,4610,0
20250508,172500,892723763,4610,4610,4610,4610,0
20250508,172400,892723763,4610,4610,4610,4610,0
20250508,172300,892723763,4610,4610,4610,4610,0
20250508,172200,892723763,4610,4610,4610,4610,0
20250508,172100,892723763,4610,4610,4610,4610,0
20250508,172000,892723763,4610,4610,4610,4610,0
20250508,171900,892723763,4610,4610,4610,4610,0
20250508,171800,892723763,4610,4610,4610,4610,0
20250508,171700,892723763,4610,4610,4610,4610,0
20250508,171600,892723763,4610,4610,4610,4610,0
20250508,171500,892723763,4610,4610,4610,4610,0
20250508,171400,892723763,4610,4610,4610,4610,0
20250508,171300,892723763,4610,4610,4610,4610,0
20250508,171200,892723763,4610,4610,4610,4610,0
20250508,171100,892723763,4610,4610,4610,4610,0
20250508,171000,892723763,4610,4610,4610,4610,0
20250508,170900,892723763,4610,4610,4610,4610,0
20250508,170800,892723763,4610,4610,4610,4610,0
20250508,170700,892723763,4610,4610,4610,4610,0
20250508,170600,892723763,4610,4610,4610,4610,0
20250508,170500,892723763,4610,4610,4610,4610,0
20250508,170400,892723763,4610,4610,4610,4610,0
20250508,170300,892723763,4610,4610,4610,4610,0
20250508,170200,892723763,4610,4610,4610,4610,0
20250508,170100,892723763,4610,4610,4610,4610,0
20250508,170000,892723763,4610,4610,4610,4610,0
20250508,165900,892723763,4610,4610,4610,4610,0
20250508,165800,892723763,4610,4610,4610,4610,1205
20250508,165700,892723763,4610,4610,4610,4610,0
20250508,165600,892723763,4610,4610,4610,4610,0
20250508,165500,892723763,4610,4610,4610,4610,0
20250508,165400,892723763,4610,4610,4610,4610,0
20250508,165300,892723763,4610,4610,4610,4610,0
20250508,165200,892723763,4610,4610,4610,4610,0
20250508,165100,892723763,4610,4610,4610,4610,0
20250508,165000,892723763,4610,4610,4610,4610,0
20250508,164900,892723763,4610,4610,4610,4610,0
20250508,164800,892723763,4610,4610,4610,4610,0
20250508,164700,892723763,4610,4610,4610,4610,0
20250508,164600,892723763,4610,4610,4610,4610,0
20250508,164500,892723763,4610,4610,4610,4610,0
20250508,164400,892723763,4610,4610,4610,4610,0
20250508,164300,892723763,4610,4610,4610,4610,0
20250508,164200,892723763,4610,4610,4610,4610,0
20250508,164100,892723763,4610,4610,4610,4610,0
20250508,164000,892723763,4610,4610,4610,4610,0
20250508,163900,892723763,4610,4610,4610,4610,0
20250508,163800,892723763,4610,4610,4610,4610,0
20250508,163700,892723763,4610,4610,4610,4610,0
20250508,163600,892723763,4610,4610,4610,4610,0
20250508,163500,892723763,4610,4610,4610,4610,0
20250508,163400,892723763,4610,4610,4610,4610,0
20250508,163300,892723763,4610,4610,4610,4610,0
20250508,163200,892723763,4610,4610,4610,4610,0
20250508,163100,892723763,4610,4610,4610,4610,0
20250508,163000,892723763,4610,4610,4610,4610,0
20250508,162900,892723763,4610,4610,4610,4610,0
20250508,162800,892723763,4610,4610,4610,4610,1205
20250508,162700,892723763,4610,4610,4610,4610,0
20250508,162600,892723763,4610,4610,4610,4610,0
20250508,162500,892723763,4610,4610,4610,4610,0
20250508,162400,892723763,4610,4610,4610,4610,0
20250508,162300,892723763,4610,4610,4610,4610,0
20250508,162200,892723763,4610,4610,4610,4610,0
20250508,162100,892723763,4610,4610,4610,4610,0
20250508,162000,892723763,4610,4610,4610,4610,0
20250508,161900,892723763,4610,4610,4610,4610,0
20250508,161800,892723763,4610,4610,4610,4610,0
20250508,161700,892723763,4610,4610,4610,4610,0
20250508,161600,892723763,4610,4610,4610,4610,0
20250508,161500,892723763,4610,4610,4610,4610,0
20250508,161400,892723763,4610,4610,4610,4610,0
20250508,161300,892723763,4610,4610,4610,4610,0
20250508,161200,892723763,4610,4610,4610,4610,0
20250508,161100,892723763,4610,4610,4610,4610,0
20250508,161000,892723763,4610,4610,4610,4610,0
20250508,160900,892723763,4610,4610,4610,4610,0
20250508,160800,892723763,4610,4610,4610,4610,0
20250508,160700,892723763,4610,4610,4610,4610,0
20250508,160600,892723763,4610,4610,4610,4610,0
20250508,160500,892723763,4610,4610,4610,4610,0
20250508,160400,892723763,4610,4610,4610,4610,0
20250508,160300,892723763,4610,4610,4610,4610,0
20250508,160200,892723763,4610,4610,4610,4610,0
20250508,160100,892723763,4610,4610,4610,4610,0
20250508,160000,892723763,4610,4610,4610,4610,0
20250508,155900,892723763,4610,4610,4610,4610,0
20250508,155800,892723763,4610,4610,4610,4610,1205
20250508,155700,892723763,4610,4610,4610,4610,0
20250508,155600,892723763,4610,4610,4610,4610,0
20250508,155500,892723763,4610,4610,4610,4610,0
20250508,155400,892723763,4610,4610,4610,4610,0
20250508,155300,892723763,4610,4610,4610,4610,0
20250508,155200,892723763,4610,4610,4610,4610,0
20250508,155100,892723763,4610,4610,4610,4610,0
20250508,155000,892723763,4610,4610,4610,4610,0
20250508,154900,892723763,4610,4610,4610,4610,0
20250508,154800,892723763,4610,4610,4610,4610,0
20250508,154700,892723763,4610,4610,4610,4610,0
20250508,154600,892723763,4610,4610,4610,4610,0
20250508,154500,892723763,4610,4610,4610,4610,0
20250508,154400,892723763,4610,4610,4610,4610,0
20250508,154300,892723763,4610,4610,4610,4610,0
20250508,154200,892723763,4610,4610,4610,4610,0
20250508,154100,892723763,4610,4610,4610,4610,0
20250508,154000,892723763,4610,4610,4610,4610,0
20250508,153900,892723763,4610,4610,4610,4610,0
20250508,153800,892723763,4610,4610,4610,4610,0
20250508,153700,892723763,4610,4610,4610,4610,0
20250508,153600,892723763,4610,4610,4610,4610,0
20250508,153500,892723763,4610,4610,4610,4610,0
20250508,153400,892723763,4610,4610,4610,4610,0
20250508,153300,892723763,4610,4610,4610,4610,0
20250508,153200,892723763,4610,4610,4610,4610,0
20250508,153100,892723763,4610,4610,4610,4610,0
20250508,153000,892723763,4610,4610,4610,4610,1205
20250508,152900,887168713,4635,4635,4635,4635,0
20250508,152800,887168713,4635,4635,4635,4635,0
20250508,152700,887168713,4635,4635,4635,4635,0
20250508,152600,887168713,4635,4635,4635,4635,0
20250508,152500,887168713,4635,4635,4635,4635,0
20250508,152400,887168713,4635,4635,4635,4635,0
20250508,152300,887168713,4635,4635,4635,4635,0
20250508,152200,887168713,4635,4635,4635,4635,0
20250508,152100,887168713,4635,4635,4635,4635,0
20250508,152000,887168713,4635,4635,4635,4635,0
20250508,151900,887168713,4635,4630,4635,4630,158
20250508,151800,886437163,4630,4615,4630,4610,289
20250508,151700,885102383,4615,4620,4635,4615,117
20250508,151600,884562088,4640,4610,4640,4610,62
20250508,151500,884276238,4645,4645,4645,4645,0
20250508,151400,884276238,4645,4615,4645,4600,2205
20250508,151300,874115448,4615,4635,4645,4615,756
20250508,151200,870625843,4645,4645,4645,4645,8
20250508,151100,870588683,4640,4640,4640,4640,408
20250508,151000,868695563,4650,4645,4650,4640,86
20250508,150900,868296488,4650,4650,4650,4650,130
20250508,150800,867691988,4650,4645,4650,4645,53
20250508,150700,867445798,4640,4640,4640,4640,60
20250508,150600,867167398,4640,4635,4640,4635,234
20250508,150500,866082803,4635,4635,4635,4635,27
20250508,150400,865957658,4635,4625,4640,4620,52
20250508,150300,865717148,4625,4615,4625,4615,179
20250508,150200,864890158,4615,4615,4615,4590,1627
20250508,150100,857404508,4615,4610,4615,4610,45
20250508,150000,857197053,4615,4610,4615,4605,171
20250508,145900,856408868,4620,4620,4625,4605,1017
20250508,145800,851712933,4620,4625,4625,4605,705
20250508,145700,848462313,4625,4660,4660,4605,2128
20250508,145600,838635798,4625,4650,4650,4625,1190
20250508,145500,833124208,4670,4670,4670,4670,2
20250508,145400,833114868,4670,4670,4670,4670,3
20250508,145300,833100858,4650,4650,4695,4650,130
20250508,145200,832496088,4645,4640,4645,4635,1467
20250508,145100,825691221,4640,4640,4640,4640,102
20250508,145000,825217941,4640,4640,4640,4640,585
20250508,144900,822503541,4640,4645,4645,4635,514
20250508,144800,820120266,4640,4645,4645,4640,168
20250508,144700,819340631,4650,4650,4650,4650,5
20250508,144600,819317381,4655,4655,4655,4655,161
20250508,144500,818567926,4655,4655,4655,4655,0
20250508,144400,818567926,4655,4630,4655,4630,1806
20250508,144300,810191791,4625,4625,4625,4625,60
20250508,144200,809914291,4625,4630,4630,4625,151
20250508,144100,809215901,4635,4660,4660,4620,3703
20250508,144000,792042076,4660,4670,4670,4660,239
20250508,143900,790927176,4670,4665,4675,4660,747
20250508,143800,787437821,4675,4710,4710,4675,11
20250508,143700,787386326,4710,4720,4720,4660,1034
20250508,143600,782563881,4675,4675,4675,4650,1565
20250508,143500,775256451,4675,4685,4685,4675,1593
20250508,143400,767800951,4690,4785,4785,4690,3531
20250508,143300,751123996,4785,4785,4785,4785,2
20250508,143200,751114426,4805,4800,4805,4800,166
20250508,143100,750317416,4800,4800,4800,4800,3
20250508,143000,750303016,4805,4760,4805,4760,740
20250508,142900,746747676,4760,4760,4760,4750,588
20250508,142800,743951604,4755,4760,4805,4755,1129
20250508,142700,738582484,4805,4745,4805,4745,3
20250508,142600,738568189,4745,4847,4847,4740,2216
20250508,142500,728023916,4847,4890,4890,4805,801
20250508,142400,724143877,4895,4915,4930,4890,2913
20250508,142300,709859492,4920,4955,5000,4920,511
20250508,142200,707341137,5010,4960,5020,4955,4007
20250508,142100,687347187,5000,5010,5010,4950,355
20250508,142000,685569727,5010,5060,5060,4915,2357
20250508,141900,673811022,5070,5080,5090,4995,4063
20250508,141800,653350992,5090,5090,5090,5090,0
20250508,141700,653350992,5090,4815,5090,4810,5296
20250508,141600,627079862,4810,4815,4820,4770,1264
20250508,141500,620990727,4775,4830,4830,4775,30
20250508,141400,620845937,4830,4830,4835,4830,2860
20250508,141300,607031797,4830,4815,4840,4815,2194
20250508,141200,596435887,4815,4770,4815,4770,16
20250508,141100,596358982,4765,4765,4765,4765,1
20250508,141000,596354217,4820,4820,4820,4765,907
20250508,140900,591982647,4830,4800,4830,4800,425
20250508,140800,589940817,4800,4795,4800,4795,241
20250508,140700,588784412,4800,4725,4800,4725,7222
20250508,140600,554238262,4725,4655,4725,4655,1997
20250508,140500,544848632,4655,4650,4655,4635,523
20250508,140400,542423717,4640,4640,4640,4640,406
20250508,140300,540539877,4660,4640,4660,4640,58
20250508,140200,540270697,4640,4640,4640,4640,22
20250508,140100,540168617,4640,4620,4640,4620,154
20250508,140000,539457117,4620,4670,4670,4620,400
20250508,135900,537599072,4670,4640,4670,4620,2002
20250508,135800,528334477,4670,4670,4670,4670,0
20250508,135700,528334477,4670,4670,4670,4670,0
20250508,135600,528334477,4670,4670,4670,4670,1
20250508,135500,528329807,4670,4640,4675,4635,237
20250508,135400,527230062,4640,4685,4685,4640,829
20250508,135300,523379892,4690,4690,4690,4690,0
20250508,135200,523379892,4690,4690,4690,4690,0
20250508,135100,523379892,4690,4690,4690,4690,0
20250508,135000,523379892,4690,4690,4690,4690,0
20250508,134900,523379892,4690,4645,4690,4645,145
20250508,134800,522706322,4645,4645,4645,4645,31
20250508,134700,522562327,4645,4660,4660,4645,2612
20250508,134600,510421687,4660,4660,4660,4660,2
20250508,134500,510412367,4660,4670,4670,4660,2994
20250508,134400,496452657,4670,4710,4710,4670,526
20250508,134300,493982332,4710,4715,4715,4710,192
20250508,134200,493077802,4715,4715,4715,4715,1
20250508,134100,493073087,4715,4715,4715,4715,1
20250508,134000,493068372,4710,4700,4710,4700,171
20250508,133900,492263482,4690,4690,4690,4690,0
20250508,133800,492263482,4690,4690,4690,4690,329
20250508,133700,490720472,4690,4690,4690,4690,0
20250508,133600,490720472,4690,4690,4690,4690,1
20250508,133500,490715782,4665,4680,4680,4665,500
20250508,133400,488380647,4675,4675,4675,4675,0
20250508,133300,488380647,4675,4675,4675,4675,183
20250508,133200,487525122,4680,4685,4685,4680,36
20250508,133100,487356622,4685,4685,4685,4685,6
20250508,133000,487328512,4685,4685,4685,4685,3
20250508,132900,487314457,4685,4685,4685,4685,1
20250508,132800,487309772,4685,4685,4685,4685,1
20250508,132700,487305087,4690,4690,4690,4690,23
20250508,132600,487197217,4690,4690,4690,4690,25
20250508,132500,487079967,4690,4680,4690,4680,434
20250508,132400,485047247,4680,4680,4680,4680,130
20250508,132300,484438847,4680,4680,4680,4680,151
20250508,132200,483732167,4690,4690,4690,4690,0
20250508,132100,483732167,4690,4690,4690,4690,6
20250508,132000,483704027,4685,4685,4685,4685,1045
20250508,131900,478808202,4685,4685,4685,4685,25
20250508,131800,478691077,4685,4690,4690,4685,204
20250508,131700,477735187,4690,4690,4690,4690,131
20250508,131600,477120797,4690,4690,4690,4690,10
20250508,131500,477073897,4690,4705,4705,4690,1505
20250508,131400,469997492,4710,4710,4710,4710,1
20250508,131300,469992782,4700,4700,4705,4700,444
20250508,131200,467904942,4705,4705,4705,4705,5
20250508,131100,467881417,4700,4700,4700,4700,30
20250508,131000,467740417,4665,4665,4665,4665,196
20250508,130900,466826077,4665,4665,4665,4665,2
20250508,130800,466816747,4660,4660,4660,4660,0
20250508,130700,466816747,4660,4660,4660,4660,0
20250508,130600,466816747,4660,4665,4665,4660,241
20250508,130500,465693357,4665,4660,4725,4660,114
20250508,130400,465160567,4660,4660,4660,4660,0
20250508,130300,465160567,4660,4660,4660,4660,0
20250508,130200,465160567,4660,4660,4660,4660,0
20250508,130100,465160567,4660,4660,4660,4660,0
20250508,130000,465160567,4660,4670,4670,4660,41
20250508,125900,464969327,4670,4670,4670,4670,72
20250508,125800,464633087,4665,4660,4665,4660,296
20250508,125700,463252272,4660,4660,4660,4660,0
20250508,125600,463252272,4660,4660,4660,4660,156
20250508,125500,462525312,4660,4660,4660,4660,12
20250508,125400,462469392,4660,4660,4660,4650,12
20250508,125300,462413572,4650,4655,4655,4650,5
20250508,125200,462390307,4660,4660,4660,4660,103
20250508,125100,461910327,4660,4660,4660,4660,0
20250508,125000,461910327,4660,4660,4660,4660,155
20250508,124900,461188027,4655,4650,4655,4650,364
20250508,124800,459493702,4655,4655,4655,4655,406
20250508,124700,457603772,4655,4655,4655,4655,39
20250508,124600,457422227,4655,4655,4655,4655,0
20250508,124500,457422227,4655,4655,4655,4655,0
20250508,124400,457422227,4655,4655,4655,4655,65
20250508,124300,457119652,4650,4650,4650,4650,18
20250508,124200,457035952,4650,4650,4650,4650,238
20250508,124100,455929252,4655,4660,4660,4655,35
20250508,124000,455766302,4655,4655,4655,4655,0
20250508,123900,455766302,4655,4655,4655,4655,84
20250508,123800,455375282,4655,4655,4655,4655,1157
20250508,123700,449989447,4655,4655,4655,4655,437
20250508,123600,447955212,4655,4655,4655,4655,4
20250508,123500,447936592,4655,4655,4655,4655,307
20250508,123400,446507507,4655,4655,4655,4655,141
20250508,123300,445851152,4655,4655,4655,4655,0
20250508,123200,445851152,4655,4650,4655,4650,27
20250508,123100,445725532,4660,4660,4660,4660,24
20250508,123000,445613692,4650,4655,4655,4650,15
20250508,122900,445543937,4660,4660,4660,4660,60
20250508,122800,445264337,4660,4660,4660,4660,11
20250508,122700,445213077,4660,4655,4660,4655,518
20250508,122600,442799727,4655,4660,4660,4655,139
20250508,122500,442152132,4665,4665,4665,4665,25
20250508,122400,442035507,4670,4670,4670,4670,60
20250508,122300,441755307,4670,4670,4670,4650,261
20250508,122200,440541237,4670,4670,4670,4670,3
20250508,122100,440527227,4670,4655,4670,4655,117
20250508,122000,439981077,4650,4670,4670,4650,436
20250508,121900,437951862,4670,4675,4675,4670,17
20250508,121800,437872422,4705,4705,4705,4705,0
20250508,121700,437872422,4705,4705,4705,4705,0
20250508,121600,437872422,4705,4705,4705,4705,0
20250508,121500,437872422,4705,4680,4705,4680,163
20250508,121400,437106937,4680,4705,4705,4680,214
20250508,121300,436104212,4710,4690,4710,4690,7
20250508,121200,436071362,4735,4680,4735,4680,337
20250508,121100,434490447,4680,4680,4680,4680,11
20250508,121000,434438967,4670,4655,4670,4655,652
20250508,120900,431397482,4655,4665,4665,4655,7
20250508,120800,431364887,4655,4665,4665,4655,448
20250508,120700,429275007,4665,4650,4665,4650,43
20250508,120600,429075027,4650,4665,4665,4650,2573
20250508,120500,417103687,4665,4665,4665,4665,127
20250508,120400,416511232,4665,4720,4720,4665,2187
20250508,120300,406289367,4720,4710,4720,4700,58
20250508,120200,406016697,4720,4720,4720,4720,1
20250508,120100,406011977,4685,4685,4685,4685,0
20250508,120000,406011977,4685,4690,4690,4685,22
20250508,115900,405908902,4720,4685,4720,4685,115
20250508,115800,405370057,4680,4680,4680,4680,1885
20250508,115700,396548257,4680,4680,4680,4680,2043
20250508,115600,386987017,4680,4670,4680,4670,65
20250508,115500,386683072,4670,4685,4685,4670,657
20250508,115400,383609832,4690,4690,4690,4685,34
20250508,115300,383450427,4700,4720,4720,4700,1653
20250508,115200,375680182,4720,4720,4720,4720,0
20250508,115100,375680182,4720,4720,4720,4720,170
20250508,115000,374877782,4720,4720,4720,4720,36
20250508,114900,374707862,4700,4685,4700,4685,487
20250508,114800,372423342,4685,4690,4690,4685,698
20250508,114700,369152187,4690,4695,4695,4690,502
20250508,114600,366797797,4695,4700,4700,4695,1844
20250508,114500,358131767,4695,4700,4700,4695,1495
20250508,114400,351105277,4700,4720,4720,4700,1715
20250508,114300,343033352,4720,4735,4735,4720,326
20250508,114200,341491132,4735,4745,4745,4735,235
20250508,114100,340376817,4745,4745,4745,4745,371
20250508,114000,338616422,4745,4755,4755,4740,762
20250508,113900,334997422,4755,4760,4760,4755,684
20250508,113800,331742447,4760,4760,4760,4760,34
20250508,113700,331580607,4750,4785,4785,4750,984
20250508,113600,326896757,4790,4790,4790,4785,150
20250508,113500,326178262,4795,4800,4805,4795,1108
20250508,113400,320860207,4805,4800,4805,4800,977
20250508,113300,316168025,4800,4800,4800,4800,142
20250508,113200,315486425,4800,4800,4800,4800,344
20250508,113100,313835225,4800,4800,4800,4800,14
20250508,113000,313768025,4805,4805,4805,4805,101
20250508,112900,313282720,4800,4800,4800,4800,70
20250508,112800,312946720,4800,4802,4802,4800,62
20250508,112700,312649116,4800,4800,4800,4800,310
20250508,112600,311161116,4800,4800,4800,4800,200
20250508,112500,310201116,4805,4805,4805,4805,4
20250508,112400,310181896,4805,4800,4805,4800,96
20250508,112300,309720626,4800,4800,4800,4800,136
20250508,112200,309067826,4800,4805,4805,4800,1010
20250508,112100,304216581,4805,4805,4805,4805,417
20250508,112000,302212896,4805,4810,4810,4805,398
20250508,111900,300299051,4810,4810,4815,4810,650
20250508,111800,297172526,4810,4810,4810,4810,9
20250508,111700,297129236,4810,4815,4815,4810,17
20250508,111600,297047391,4820,4825,4825,4820,454
20250508,111500,294857701,4825,4825,4825,4825,0
20250508,111400,294857701,4825,4825,4825,4825,22
20250508,111300,294751551,4825,4830,4830,4825,2154
20250508,111200,284358416,4830,4825,4830,4825,29
20250508,111100,284218481,4830,4830,4830,4830,33
20250508,111000,284059091,4830,4830,4830,4830,1
20250508,110900,284054261,4830,4830,4830,4830,32
20250508,110800,283899701,4830,4835,4835,4825,638
20250508,110700,280819866,4840,4840,4840,4835,37
20250508,110600,280640796,4840,4835,4840,4835,125
20250508,110500,280036296,4835,4835,4835,4835,28
20250508,110400,279900916,4840,4840,4840,4840,911
20250508,110300,275491676,4845,4845,4845,4845,2
20250508,110200,275481986,4840,4840,4840,4840,242
20250508,110100,274310706,4845,4845,4845,4845,10
20250508,110000,274262256,4845,4840,4845,4840,35
20250508,105900,274092756,4845,4840,4845,4840,545
20250508,105800,271452241,4840,4840,4840,4840,100
20250508,105700,270968241,4840,4840,4845,4840,454
20250508,105600,268770131,4845,4845,4845,4845,473
20250508,105500,266478446,4845,4845,4845,4845,109
20250508,105400,265950341,4840,4845,4845,4840,419
20250508,105300,263921586,4845,4845,4845,4845,150
20250508,105200,263194836,4845,4845,4845,4845,185
20250508,105100,262298511,4840,4840,4840,4840,1
20250508,105000,262293671,4845,4845,4845,4845,166
20250508,104900,261489401,4850,4850,4850,4850,10
20250508,104800,261440901,4845,4845,4845,4845,6
20250508,104700,261411831,4850,4845,4850,4845,35
20250508,104600,261242251,4840,4845,4845,4840,196
20250508,104500,260292681,4840,4855,4855,4840,983
20250508,104400,255529601,4855,4855,4855,4855,0
20250508,104300,255529601,4855,4855,4855,4855,2
20250508,104200,255519891,4855,4855,4855,4855,20
20250508,104100,255422791,4855,4855,4855,4855,0
20250508,104000,255422791,4855,4855,4855,4855,0
20250508,103900,255422791,4855,4855,4855,4855,111
20250508,103800,254883886,4855,4860,4860,4855,53
20250508,103700,254626521,4860,4860,4860,4860,100
20250508,103600,254140521,4860,4860,4860,4860,6
20250508,103500,254111361,4855,4855,4855,4855,0
20250508,103400,254111361,4855,4850,4855,4850,362
20250508,103300,252354851,4850,4850,4850,4850,0
20250508,103200,252354851,4850,4850,4850,4850,12
20250508,103100,252296651,4855,4855,4855,4855,9
20250508,103000,252252956,4855,4855,4855,4855,6
20250508,102900,252223826,4855,4850,4855,4850,90
20250508,102800,251787321,4850,4850,4850,4850,400
20250508,102700,249847321,4850,4850,4850,4850,230
20250508,102600,248731821,4850,4855,4855,4850,69
20250508,102500,248396916,4855,4855,4855,4855,75
20250508,102400,248032791,4855,4860,4860,4855,16
20250508,102300,247955106,4855,4860,4860,4855,302
20250508,102200,246488891,4855,4855,4855,4855,142
20250508,102100,245799481,4855,4855,4855,4855,21
20250508,102000,245697526,4855,4855,4855,4855,90
20250508,101900,245260576,4855,4855,4855,4855,300
20250508,101800,243804076,4860,4860,4860,4860,2
20250508,101700,243794356,4860,4860,4860,4860,0
20250508,101600,243794356,4860,4860,4860,4855,208
20250508,101500,242783501,4855,4860,4860,4855,511
20250508,101400,240302541,4860,4860,4860,4860,1474
20250508,101300,233138901,4860,4875,4875,4860,1142
20250508,101200,227583166,4875,4875,4875,4875,2
20250508,101100,227573416,4865,4860,4875,4860,168
20250508,101000,226755916,4865,4865,4865,4865,0
20250508,100900,226755916,4865,4860,4865,4860,17
20250508,100800,226673291,4865,4865,4865,4860,733
20250508,100700,223108866,4870,4875,4875,4870,65
20250508,100600,222792281,4870,4875,4875,4870,168
20250508,100500,221974106,4875,4875,4875,4875,6
20250508,100400,221944856,4880,4880,4880,4880,233
20250508,100300,220807816,4880,4880,4880,4880,13
20250508,100200,220744376,4885,4885,4885,4885,263
20250508,100100,219459621,4885,4885,4885,4885,31
20250508,100000,219308186,4885,4890,4890,4885,118
20250508,095900,218731191,4890,4890,4895,4890,187
20250508,095800,217816596,4890,4890,4890,4890,277
20250508,095700,216462066,4895,4895,4895,4895,10
20250508,095600,216413116,4895,4900,4900,4895,97
20250508,095500,215938246,4900,4895,4900,4895,51
20250508,095400,215688521,4895,4895,4895,4895,2
20250508,095300,215678731,4895,4890,4895,4890,159
20250508,095200,214901211,4890,4875,4890,4875,62
20250508,095100,214598596,4875,4860,4875,4860,425
20250508,095000,212530721,4865,4865,4865,4865,838
20250508,094900,208453851,4865,4875,4875,4865,192
20250508,094800,207519521,4875,4870,4875,4870,49
20250508,094700,207280831,4870,4860,4870,4860,58
20250508,094600,206998911,4860,4890,4890,4860,29
20250508,094500,206857941,4890,4890,4890,4890,10
20250508,094400,206809041,4890,4890,4890,4890,27
20250508,094300,206677011,4860,4860,4860,4860,1197
20250508,094200,200859591,4860,4860,4895,4860,218
20250508,094100,199800041,4860,4860,4895,4855,2255
20250508,094000,188816906,4875,4855,4875,4855,233
20250508,093900,187684516,4855,4875,4875,4855,857
20250508,093800,183519136,4860,4870,4870,4860,1758
20250508,093700,174968066,4870,4870,4870,4870,163
20250508,093600,174174256,4870,4875,4875,4870,311
20250508,093500,172659681,4870,4870,4872,4870,494
20250508,093400,170253899,4875,4900,4900,4875,591
20250508,093300,167371944,4880,4885,4885,4880,130
20250508,093200,166737169,4885,4885,4885,4885,100
20250508,093100,166248669,4910,4910,4910,4910,179
20250508,093000,165369779,4910,4875,4910,4875,18
20250508,092900,165281994,4915,4915,4915,4910,106
20250508,092800,164761154,4920,4925,4925,4870,280
20250508,092700,163383399,4925,4930,4930,4870,17
20250508,092600,163300494,4930,4885,4930,4860,916
20250508,092500,158832569,4885,4900,4900,4880,548
20250508,092400,156155114,4900,4930,4930,4900,3025
20250508,092300,141302374,4935,4925,4935,4925,547
20250508,092200,138608379,4925,4930,4930,4925,1407
20250508,092100,131676409,4935,4940,4940,4935,596
20250508,092000,128735144,4940,4940,4945,4940,206
20250508,091900,127716809,4935,4940,4945,4930,226
20250508,091800,126602119,4935,4935,4945,4930,1109
20250508,091700,121123169,4930,4925,4940,4925,873
20250508,091600,116816879,4925,4925,4925,4925,172
20250508,091500,115969779,4920,4915,4945,4915,229
20250508,091400,114843954,4915,4915,4915,4915,42
20250508,091300,114637524,4915,4950,4950,4915,1263
20250508,091200,108423794,4950,4945,4955,4920,775
20250508,091100,104599834,4975,4980,4980,4940,210
20250508,091000,103562359,4940,4980,4980,4940,230
20250508,090900,102425819,4940,4945,4990,4940,893
20250508,090800,98008494,4940,4980,4990,4935,551
20250508,090700,95278200,4980,4935,4980,4930,201
20250508,090600,94284065,4930,4935,4935,4930,582
20250508,090500,91414125,4930,4905,4935,4905,1781
20250508,090400,82652630,4905,4875,4905,4870,1162
20250508,090300,76976590,4880,4915,4915,4870,2531
20250508,090200,64613820,4920,4950,4955,4910,2971
20250508,090100,49968160,4950,4930,5030,4930,2587
20250508,090000,37038415,4930,5090,5090,4930,7333
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 202800 892723763 4610 4610 4610 4610 1205
3 20250508 202700 892723763 4610 4610 4610 4610 0
4 20250508 202600 892723763 4610 4610 4610 4610 0
5 20250508 202500 892723763 4610 4610 4610 4610 0
6 20250508 202400 892723763 4610 4610 4610 4610 0
7 20250508 202300 892723763 4610 4610 4610 4610 0
8 20250508 202200 892723763 4610 4610 4610 4610 0
9 20250508 202100 892723763 4610 4610 4610 4610 0
10 20250508 202000 892723763 4610 4610 4610 4610 0
11 20250508 201900 892723763 4610 4610 4610 4610 0
12 20250508 201800 892723763 4610 4610 4610 4610 0
13 20250508 201700 892723763 4610 4610 4610 4610 0
14 20250508 201600 892723763 4610 4610 4610 4610 0
15 20250508 201500 892723763 4610 4610 4610 4610 0
16 20250508 201400 892723763 4610 4610 4610 4610 0
17 20250508 201300 892723763 4610 4610 4610 4610 0
18 20250508 201200 892723763 4610 4610 4610 4610 0
19 20250508 201100 892723763 4610 4610 4610 4610 0
20 20250508 201000 892723763 4610 4610 4610 4610 0
21 20250508 200900 892723763 4610 4610 4610 4610 0
22 20250508 200800 892723763 4610 4610 4610 4610 0
23 20250508 200700 892723763 4610 4610 4610 4610 0
24 20250508 200600 892723763 4610 4610 4610 4610 0
25 20250508 200500 892723763 4610 4610 4610 4610 0
26 20250508 200400 892723763 4610 4610 4610 4610 0
27 20250508 200300 892723763 4610 4610 4610 4610 0
28 20250508 200200 892723763 4610 4610 4610 4610 0
29 20250508 200100 892723763 4610 4610 4610 4610 0
30 20250508 200000 892723763 4610 4610 4610 4610 0
31 20250508 195900 892723763 4610 4610 4610 4610 0
32 20250508 195800 892723763 4610 4610 4610 4610 1205
33 20250508 195700 892723763 4610 4610 4610 4610 0
34 20250508 195600 892723763 4610 4610 4610 4610 0
35 20250508 195500 892723763 4610 4610 4610 4610 0
36 20250508 195400 892723763 4610 4610 4610 4610 0
37 20250508 195300 892723763 4610 4610 4610 4610 0
38 20250508 195200 892723763 4610 4610 4610 4610 0
39 20250508 195100 892723763 4610 4610 4610 4610 0
40 20250508 195000 892723763 4610 4610 4610 4610 0
41 20250508 194900 892723763 4610 4610 4610 4610 0
42 20250508 194800 892723763 4610 4610 4610 4610 0
43 20250508 194700 892723763 4610 4610 4610 4610 0
44 20250508 194600 892723763 4610 4610 4610 4610 0
45 20250508 194500 892723763 4610 4610 4610 4610 0
46 20250508 194400 892723763 4610 4610 4610 4610 0
47 20250508 194300 892723763 4610 4610 4610 4610 0
48 20250508 194200 892723763 4610 4610 4610 4610 0
49 20250508 194100 892723763 4610 4610 4610 4610 0
50 20250508 194000 892723763 4610 4610 4610 4610 0
51 20250508 193900 892723763 4610 4610 4610 4610 0
52 20250508 193800 892723763 4610 4610 4610 4610 0
53 20250508 193700 892723763 4610 4610 4610 4610 0
54 20250508 193600 892723763 4610 4610 4610 4610 0
55 20250508 193500 892723763 4610 4610 4610 4610 0
56 20250508 193400 892723763 4610 4610 4610 4610 0
57 20250508 193300 892723763 4610 4610 4610 4610 0
58 20250508 193200 892723763 4610 4610 4610 4610 0
59 20250508 193100 892723763 4610 4610 4610 4610 0
60 20250508 193000 892723763 4610 4610 4610 4610 0
61 20250508 192900 892723763 4610 4610 4610 4610 0
62 20250508 192800 892723763 4610 4610 4610 4610 1205
63 20250508 192700 892723763 4610 4610 4610 4610 0
64 20250508 192600 892723763 4610 4610 4610 4610 0
65 20250508 192500 892723763 4610 4610 4610 4610 0
66 20250508 192400 892723763 4610 4610 4610 4610 0
67 20250508 192300 892723763 4610 4610 4610 4610 0
68 20250508 192200 892723763 4610 4610 4610 4610 0
69 20250508 192100 892723763 4610 4610 4610 4610 0
70 20250508 192000 892723763 4610 4610 4610 4610 0
71 20250508 191900 892723763 4610 4610 4610 4610 0
72 20250508 191800 892723763 4610 4610 4610 4610 0
73 20250508 191700 892723763 4610 4610 4610 4610 0
74 20250508 191600 892723763 4610 4610 4610 4610 0
75 20250508 191500 892723763 4610 4610 4610 4610 0
76 20250508 191400 892723763 4610 4610 4610 4610 0
77 20250508 191300 892723763 4610 4610 4610 4610 0
78 20250508 191200 892723763 4610 4610 4610 4610 0
79 20250508 191100 892723763 4610 4610 4610 4610 0
80 20250508 191000 892723763 4610 4610 4610 4610 0
81 20250508 190900 892723763 4610 4610 4610 4610 0
82 20250508 190800 892723763 4610 4610 4610 4610 0
83 20250508 190700 892723763 4610 4610 4610 4610 0
84 20250508 190600 892723763 4610 4610 4610 4610 0
85 20250508 190500 892723763 4610 4610 4610 4610 0
86 20250508 190400 892723763 4610 4610 4610 4610 0
87 20250508 190300 892723763 4610 4610 4610 4610 0
88 20250508 190200 892723763 4610 4610 4610 4610 0
89 20250508 190100 892723763 4610 4610 4610 4610 0
90 20250508 190000 892723763 4610 4610 4610 4610 0
91 20250508 185900 892723763 4610 4610 4610 4610 0
92 20250508 185800 892723763 4610 4610 4610 4610 1205
93 20250508 185700 892723763 4610 4610 4610 4610 0
94 20250508 185600 892723763 4610 4610 4610 4610 0
95 20250508 185500 892723763 4610 4610 4610 4610 0
96 20250508 185400 892723763 4610 4610 4610 4610 0
97 20250508 185300 892723763 4610 4610 4610 4610 0
98 20250508 185200 892723763 4610 4610 4610 4610 0
99 20250508 185100 892723763 4610 4610 4610 4610 0
100 20250508 185000 892723763 4610 4610 4610 4610 0
101 20250508 184900 892723763 4610 4610 4610 4610 0
102 20250508 184800 892723763 4610 4610 4610 4610 0
103 20250508 184700 892723763 4610 4610 4610 4610 0
104 20250508 184600 892723763 4610 4610 4610 4610 0
105 20250508 184500 892723763 4610 4610 4610 4610 0
106 20250508 184400 892723763 4610 4610 4610 4610 0
107 20250508 184300 892723763 4610 4610 4610 4610 0
108 20250508 184200 892723763 4610 4610 4610 4610 0
109 20250508 184100 892723763 4610 4610 4610 4610 0
110 20250508 184000 892723763 4610 4610 4610 4610 0
111 20250508 183900 892723763 4610 4610 4610 4610 0
112 20250508 183800 892723763 4610 4610 4610 4610 0
113 20250508 183700 892723763 4610 4610 4610 4610 0
114 20250508 183600 892723763 4610 4610 4610 4610 0
115 20250508 183500 892723763 4610 4610 4610 4610 0
116 20250508 183400 892723763 4610 4610 4610 4610 0
117 20250508 183300 892723763 4610 4610 4610 4610 0
118 20250508 183200 892723763 4610 4610 4610 4610 0
119 20250508 183100 892723763 4610 4610 4610 4610 0
120 20250508 183000 892723763 4610 4610 4610 4610 0
121 20250508 182900 892723763 4610 4610 4610 4610 0
122 20250508 182800 892723763 4610 4610 4610 4610 1205
123 20250508 182700 892723763 4610 4610 4610 4610 0
124 20250508 182600 892723763 4610 4610 4610 4610 0
125 20250508 182500 892723763 4610 4610 4610 4610 0
126 20250508 182400 892723763 4610 4610 4610 4610 0
127 20250508 182300 892723763 4610 4610 4610 4610 0
128 20250508 182200 892723763 4610 4610 4610 4610 0
129 20250508 182100 892723763 4610 4610 4610 4610 0
130 20250508 182000 892723763 4610 4610 4610 4610 0
131 20250508 181900 892723763 4610 4610 4610 4610 0
132 20250508 181800 892723763 4610 4610 4610 4610 0
133 20250508 181700 892723763 4610 4610 4610 4610 0
134 20250508 181600 892723763 4610 4610 4610 4610 0
135 20250508 181500 892723763 4610 4610 4610 4610 0
136 20250508 181400 892723763 4610 4610 4610 4610 0
137 20250508 181300 892723763 4610 4610 4610 4610 0
138 20250508 181200 892723763 4610 4610 4610 4610 0
139 20250508 181100 892723763 4610 4610 4610 4610 0
140 20250508 181000 892723763 4610 4610 4610 4610 0
141 20250508 180900 892723763 4610 4610 4610 4610 0
142 20250508 180800 892723763 4610 4610 4610 4610 0
143 20250508 180700 892723763 4610 4610 4610 4610 0
144 20250508 180600 892723763 4610 4610 4610 4610 0
145 20250508 180500 892723763 4610 4610 4610 4610 0
146 20250508 180400 892723763 4610 4610 4610 4610 0
147 20250508 180300 892723763 4610 4610 4610 4610 0
148 20250508 180200 892723763 4610 4610 4610 4610 0
149 20250508 180100 892723763 4610 4610 4610 4610 0
150 20250508 180000 892723763 4610 4610 4610 4610 0
151 20250508 175900 892723763 4610 4610 4610 4610 0
152 20250508 175800 892723763 4610 4610 4610 4610 1205
153 20250508 175700 892723763 4610 4610 4610 4610 0
154 20250508 175600 892723763 4610 4610 4610 4610 0
155 20250508 175500 892723763 4610 4610 4610 4610 0
156 20250508 175400 892723763 4610 4610 4610 4610 0
157 20250508 175300 892723763 4610 4610 4610 4610 0
158 20250508 175200 892723763 4610 4610 4610 4610 0
159 20250508 175100 892723763 4610 4610 4610 4610 0
160 20250508 175000 892723763 4610 4610 4610 4610 0
161 20250508 174900 892723763 4610 4610 4610 4610 0
162 20250508 174800 892723763 4610 4610 4610 4610 0
163 20250508 174700 892723763 4610 4610 4610 4610 0
164 20250508 174600 892723763 4610 4610 4610 4610 0
165 20250508 174500 892723763 4610 4610 4610 4610 0
166 20250508 174400 892723763 4610 4610 4610 4610 0
167 20250508 174300 892723763 4610 4610 4610 4610 0
168 20250508 174200 892723763 4610 4610 4610 4610 0
169 20250508 174100 892723763 4610 4610 4610 4610 0
170 20250508 174000 892723763 4610 4610 4610 4610 0
171 20250508 173900 892723763 4610 4610 4610 4610 0
172 20250508 173800 892723763 4610 4610 4610 4610 0
173 20250508 173700 892723763 4610 4610 4610 4610 0
174 20250508 173600 892723763 4610 4610 4610 4610 0
175 20250508 173500 892723763 4610 4610 4610 4610 0
176 20250508 173400 892723763 4610 4610 4610 4610 0
177 20250508 173300 892723763 4610 4610 4610 4610 0
178 20250508 173200 892723763 4610 4610 4610 4610 0
179 20250508 173100 892723763 4610 4610 4610 4610 0
180 20250508 173000 892723763 4610 4610 4610 4610 0
181 20250508 172900 892723763 4610 4610 4610 4610 0
182 20250508 172800 892723763 4610 4610 4610 4610 1205
183 20250508 172700 892723763 4610 4610 4610 4610 0
184 20250508 172600 892723763 4610 4610 4610 4610 0
185 20250508 172500 892723763 4610 4610 4610 4610 0
186 20250508 172400 892723763 4610 4610 4610 4610 0
187 20250508 172300 892723763 4610 4610 4610 4610 0
188 20250508 172200 892723763 4610 4610 4610 4610 0
189 20250508 172100 892723763 4610 4610 4610 4610 0
190 20250508 172000 892723763 4610 4610 4610 4610 0
191 20250508 171900 892723763 4610 4610 4610 4610 0
192 20250508 171800 892723763 4610 4610 4610 4610 0
193 20250508 171700 892723763 4610 4610 4610 4610 0
194 20250508 171600 892723763 4610 4610 4610 4610 0
195 20250508 171500 892723763 4610 4610 4610 4610 0
196 20250508 171400 892723763 4610 4610 4610 4610 0
197 20250508 171300 892723763 4610 4610 4610 4610 0
198 20250508 171200 892723763 4610 4610 4610 4610 0
199 20250508 171100 892723763 4610 4610 4610 4610 0
200 20250508 171000 892723763 4610 4610 4610 4610 0
201 20250508 170900 892723763 4610 4610 4610 4610 0
202 20250508 170800 892723763 4610 4610 4610 4610 0
203 20250508 170700 892723763 4610 4610 4610 4610 0
204 20250508 170600 892723763 4610 4610 4610 4610 0
205 20250508 170500 892723763 4610 4610 4610 4610 0
206 20250508 170400 892723763 4610 4610 4610 4610 0
207 20250508 170300 892723763 4610 4610 4610 4610 0
208 20250508 170200 892723763 4610 4610 4610 4610 0
209 20250508 170100 892723763 4610 4610 4610 4610 0
210 20250508 170000 892723763 4610 4610 4610 4610 0
211 20250508 165900 892723763 4610 4610 4610 4610 0
212 20250508 165800 892723763 4610 4610 4610 4610 1205
213 20250508 165700 892723763 4610 4610 4610 4610 0
214 20250508 165600 892723763 4610 4610 4610 4610 0
215 20250508 165500 892723763 4610 4610 4610 4610 0
216 20250508 165400 892723763 4610 4610 4610 4610 0
217 20250508 165300 892723763 4610 4610 4610 4610 0
218 20250508 165200 892723763 4610 4610 4610 4610 0
219 20250508 165100 892723763 4610 4610 4610 4610 0
220 20250508 165000 892723763 4610 4610 4610 4610 0
221 20250508 164900 892723763 4610 4610 4610 4610 0
222 20250508 164800 892723763 4610 4610 4610 4610 0
223 20250508 164700 892723763 4610 4610 4610 4610 0
224 20250508 164600 892723763 4610 4610 4610 4610 0
225 20250508 164500 892723763 4610 4610 4610 4610 0
226 20250508 164400 892723763 4610 4610 4610 4610 0
227 20250508 164300 892723763 4610 4610 4610 4610 0
228 20250508 164200 892723763 4610 4610 4610 4610 0
229 20250508 164100 892723763 4610 4610 4610 4610 0
230 20250508 164000 892723763 4610 4610 4610 4610 0
231 20250508 163900 892723763 4610 4610 4610 4610 0
232 20250508 163800 892723763 4610 4610 4610 4610 0
233 20250508 163700 892723763 4610 4610 4610 4610 0
234 20250508 163600 892723763 4610 4610 4610 4610 0
235 20250508 163500 892723763 4610 4610 4610 4610 0
236 20250508 163400 892723763 4610 4610 4610 4610 0
237 20250508 163300 892723763 4610 4610 4610 4610 0
238 20250508 163200 892723763 4610 4610 4610 4610 0
239 20250508 163100 892723763 4610 4610 4610 4610 0
240 20250508 163000 892723763 4610 4610 4610 4610 0
241 20250508 162900 892723763 4610 4610 4610 4610 0
242 20250508 162800 892723763 4610 4610 4610 4610 1205
243 20250508 162700 892723763 4610 4610 4610 4610 0
244 20250508 162600 892723763 4610 4610 4610 4610 0
245 20250508 162500 892723763 4610 4610 4610 4610 0
246 20250508 162400 892723763 4610 4610 4610 4610 0
247 20250508 162300 892723763 4610 4610 4610 4610 0
248 20250508 162200 892723763 4610 4610 4610 4610 0
249 20250508 162100 892723763 4610 4610 4610 4610 0
250 20250508 162000 892723763 4610 4610 4610 4610 0
251 20250508 161900 892723763 4610 4610 4610 4610 0
252 20250508 161800 892723763 4610 4610 4610 4610 0
253 20250508 161700 892723763 4610 4610 4610 4610 0
254 20250508 161600 892723763 4610 4610 4610 4610 0
255 20250508 161500 892723763 4610 4610 4610 4610 0
256 20250508 161400 892723763 4610 4610 4610 4610 0
257 20250508 161300 892723763 4610 4610 4610 4610 0
258 20250508 161200 892723763 4610 4610 4610 4610 0
259 20250508 161100 892723763 4610 4610 4610 4610 0
260 20250508 161000 892723763 4610 4610 4610 4610 0
261 20250508 160900 892723763 4610 4610 4610 4610 0
262 20250508 160800 892723763 4610 4610 4610 4610 0
263 20250508 160700 892723763 4610 4610 4610 4610 0
264 20250508 160600 892723763 4610 4610 4610 4610 0
265 20250508 160500 892723763 4610 4610 4610 4610 0
266 20250508 160400 892723763 4610 4610 4610 4610 0
267 20250508 160300 892723763 4610 4610 4610 4610 0
268 20250508 160200 892723763 4610 4610 4610 4610 0
269 20250508 160100 892723763 4610 4610 4610 4610 0
270 20250508 160000 892723763 4610 4610 4610 4610 0
271 20250508 155900 892723763 4610 4610 4610 4610 0
272 20250508 155800 892723763 4610 4610 4610 4610 1205
273 20250508 155700 892723763 4610 4610 4610 4610 0
274 20250508 155600 892723763 4610 4610 4610 4610 0
275 20250508 155500 892723763 4610 4610 4610 4610 0
276 20250508 155400 892723763 4610 4610 4610 4610 0
277 20250508 155300 892723763 4610 4610 4610 4610 0
278 20250508 155200 892723763 4610 4610 4610 4610 0
279 20250508 155100 892723763 4610 4610 4610 4610 0
280 20250508 155000 892723763 4610 4610 4610 4610 0
281 20250508 154900 892723763 4610 4610 4610 4610 0
282 20250508 154800 892723763 4610 4610 4610 4610 0
283 20250508 154700 892723763 4610 4610 4610 4610 0
284 20250508 154600 892723763 4610 4610 4610 4610 0
285 20250508 154500 892723763 4610 4610 4610 4610 0
286 20250508 154400 892723763 4610 4610 4610 4610 0
287 20250508 154300 892723763 4610 4610 4610 4610 0
288 20250508 154200 892723763 4610 4610 4610 4610 0
289 20250508 154100 892723763 4610 4610 4610 4610 0
290 20250508 154000 892723763 4610 4610 4610 4610 0
291 20250508 153900 892723763 4610 4610 4610 4610 0
292 20250508 153800 892723763 4610 4610 4610 4610 0
293 20250508 153700 892723763 4610 4610 4610 4610 0
294 20250508 153600 892723763 4610 4610 4610 4610 0
295 20250508 153500 892723763 4610 4610 4610 4610 0
296 20250508 153400 892723763 4610 4610 4610 4610 0
297 20250508 153300 892723763 4610 4610 4610 4610 0
298 20250508 153200 892723763 4610 4610 4610 4610 0
299 20250508 153100 892723763 4610 4610 4610 4610 0
300 20250508 153000 892723763 4610 4610 4610 4610 1205
301 20250508 152900 887168713 4635 4635 4635 4635 0
302 20250508 152800 887168713 4635 4635 4635 4635 0
303 20250508 152700 887168713 4635 4635 4635 4635 0
304 20250508 152600 887168713 4635 4635 4635 4635 0
305 20250508 152500 887168713 4635 4635 4635 4635 0
306 20250508 152400 887168713 4635 4635 4635 4635 0
307 20250508 152300 887168713 4635 4635 4635 4635 0
308 20250508 152200 887168713 4635 4635 4635 4635 0
309 20250508 152100 887168713 4635 4635 4635 4635 0
310 20250508 152000 887168713 4635 4635 4635 4635 0
311 20250508 151900 887168713 4635 4630 4635 4630 158
312 20250508 151800 886437163 4630 4615 4630 4610 289
313 20250508 151700 885102383 4615 4620 4635 4615 117
314 20250508 151600 884562088 4640 4610 4640 4610 62
315 20250508 151500 884276238 4645 4645 4645 4645 0
316 20250508 151400 884276238 4645 4615 4645 4600 2205
317 20250508 151300 874115448 4615 4635 4645 4615 756
318 20250508 151200 870625843 4645 4645 4645 4645 8
319 20250508 151100 870588683 4640 4640 4640 4640 408
320 20250508 151000 868695563 4650 4645 4650 4640 86
321 20250508 150900 868296488 4650 4650 4650 4650 130
322 20250508 150800 867691988 4650 4645 4650 4645 53
323 20250508 150700 867445798 4640 4640 4640 4640 60
324 20250508 150600 867167398 4640 4635 4640 4635 234
325 20250508 150500 866082803 4635 4635 4635 4635 27
326 20250508 150400 865957658 4635 4625 4640 4620 52
327 20250508 150300 865717148 4625 4615 4625 4615 179
328 20250508 150200 864890158 4615 4615 4615 4590 1627
329 20250508 150100 857404508 4615 4610 4615 4610 45
330 20250508 150000 857197053 4615 4610 4615 4605 171
331 20250508 145900 856408868 4620 4620 4625 4605 1017
332 20250508 145800 851712933 4620 4625 4625 4605 705
333 20250508 145700 848462313 4625 4660 4660 4605 2128
334 20250508 145600 838635798 4625 4650 4650 4625 1190
335 20250508 145500 833124208 4670 4670 4670 4670 2
336 20250508 145400 833114868 4670 4670 4670 4670 3
337 20250508 145300 833100858 4650 4650 4695 4650 130
338 20250508 145200 832496088 4645 4640 4645 4635 1467
339 20250508 145100 825691221 4640 4640 4640 4640 102
340 20250508 145000 825217941 4640 4640 4640 4640 585
341 20250508 144900 822503541 4640 4645 4645 4635 514
342 20250508 144800 820120266 4640 4645 4645 4640 168
343 20250508 144700 819340631 4650 4650 4650 4650 5
344 20250508 144600 819317381 4655 4655 4655 4655 161
345 20250508 144500 818567926 4655 4655 4655 4655 0
346 20250508 144400 818567926 4655 4630 4655 4630 1806
347 20250508 144300 810191791 4625 4625 4625 4625 60
348 20250508 144200 809914291 4625 4630 4630 4625 151
349 20250508 144100 809215901 4635 4660 4660 4620 3703
350 20250508 144000 792042076 4660 4670 4670 4660 239
351 20250508 143900 790927176 4670 4665 4675 4660 747
352 20250508 143800 787437821 4675 4710 4710 4675 11
353 20250508 143700 787386326 4710 4720 4720 4660 1034
354 20250508 143600 782563881 4675 4675 4675 4650 1565
355 20250508 143500 775256451 4675 4685 4685 4675 1593
356 20250508 143400 767800951 4690 4785 4785 4690 3531
357 20250508 143300 751123996 4785 4785 4785 4785 2
358 20250508 143200 751114426 4805 4800 4805 4800 166
359 20250508 143100 750317416 4800 4800 4800 4800 3
360 20250508 143000 750303016 4805 4760 4805 4760 740
361 20250508 142900 746747676 4760 4760 4760 4750 588
362 20250508 142800 743951604 4755 4760 4805 4755 1129
363 20250508 142700 738582484 4805 4745 4805 4745 3
364 20250508 142600 738568189 4745 4847 4847 4740 2216
365 20250508 142500 728023916 4847 4890 4890 4805 801
366 20250508 142400 724143877 4895 4915 4930 4890 2913
367 20250508 142300 709859492 4920 4955 5000 4920 511
368 20250508 142200 707341137 5010 4960 5020 4955 4007
369 20250508 142100 687347187 5000 5010 5010 4950 355
370 20250508 142000 685569727 5010 5060 5060 4915 2357
371 20250508 141900 673811022 5070 5080 5090 4995 4063
372 20250508 141800 653350992 5090 5090 5090 5090 0
373 20250508 141700 653350992 5090 4815 5090 4810 5296
374 20250508 141600 627079862 4810 4815 4820 4770 1264
375 20250508 141500 620990727 4775 4830 4830 4775 30
376 20250508 141400 620845937 4830 4830 4835 4830 2860
377 20250508 141300 607031797 4830 4815 4840 4815 2194
378 20250508 141200 596435887 4815 4770 4815 4770 16
379 20250508 141100 596358982 4765 4765 4765 4765 1
380 20250508 141000 596354217 4820 4820 4820 4765 907
381 20250508 140900 591982647 4830 4800 4830 4800 425
382 20250508 140800 589940817 4800 4795 4800 4795 241
383 20250508 140700 588784412 4800 4725 4800 4725 7222
384 20250508 140600 554238262 4725 4655 4725 4655 1997
385 20250508 140500 544848632 4655 4650 4655 4635 523
386 20250508 140400 542423717 4640 4640 4640 4640 406
387 20250508 140300 540539877 4660 4640 4660 4640 58
388 20250508 140200 540270697 4640 4640 4640 4640 22
389 20250508 140100 540168617 4640 4620 4640 4620 154
390 20250508 140000 539457117 4620 4670 4670 4620 400
391 20250508 135900 537599072 4670 4640 4670 4620 2002
392 20250508 135800 528334477 4670 4670 4670 4670 0
393 20250508 135700 528334477 4670 4670 4670 4670 0
394 20250508 135600 528334477 4670 4670 4670 4670 1
395 20250508 135500 528329807 4670 4640 4675 4635 237
396 20250508 135400 527230062 4640 4685 4685 4640 829
397 20250508 135300 523379892 4690 4690 4690 4690 0
398 20250508 135200 523379892 4690 4690 4690 4690 0
399 20250508 135100 523379892 4690 4690 4690 4690 0
400 20250508 135000 523379892 4690 4690 4690 4690 0
401 20250508 134900 523379892 4690 4645 4690 4645 145
402 20250508 134800 522706322 4645 4645 4645 4645 31
403 20250508 134700 522562327 4645 4660 4660 4645 2612
404 20250508 134600 510421687 4660 4660 4660 4660 2
405 20250508 134500 510412367 4660 4670 4670 4660 2994
406 20250508 134400 496452657 4670 4710 4710 4670 526
407 20250508 134300 493982332 4710 4715 4715 4710 192
408 20250508 134200 493077802 4715 4715 4715 4715 1
409 20250508 134100 493073087 4715 4715 4715 4715 1
410 20250508 134000 493068372 4710 4700 4710 4700 171
411 20250508 133900 492263482 4690 4690 4690 4690 0
412 20250508 133800 492263482 4690 4690 4690 4690 329
413 20250508 133700 490720472 4690 4690 4690 4690 0
414 20250508 133600 490720472 4690 4690 4690 4690 1
415 20250508 133500 490715782 4665 4680 4680 4665 500
416 20250508 133400 488380647 4675 4675 4675 4675 0
417 20250508 133300 488380647 4675 4675 4675 4675 183
418 20250508 133200 487525122 4680 4685 4685 4680 36
419 20250508 133100 487356622 4685 4685 4685 4685 6
420 20250508 133000 487328512 4685 4685 4685 4685 3
421 20250508 132900 487314457 4685 4685 4685 4685 1
422 20250508 132800 487309772 4685 4685 4685 4685 1
423 20250508 132700 487305087 4690 4690 4690 4690 23
424 20250508 132600 487197217 4690 4690 4690 4690 25
425 20250508 132500 487079967 4690 4680 4690 4680 434
426 20250508 132400 485047247 4680 4680 4680 4680 130
427 20250508 132300 484438847 4680 4680 4680 4680 151
428 20250508 132200 483732167 4690 4690 4690 4690 0
429 20250508 132100 483732167 4690 4690 4690 4690 6
430 20250508 132000 483704027 4685 4685 4685 4685 1045
431 20250508 131900 478808202 4685 4685 4685 4685 25
432 20250508 131800 478691077 4685 4690 4690 4685 204
433 20250508 131700 477735187 4690 4690 4690 4690 131
434 20250508 131600 477120797 4690 4690 4690 4690 10
435 20250508 131500 477073897 4690 4705 4705 4690 1505
436 20250508 131400 469997492 4710 4710 4710 4710 1
437 20250508 131300 469992782 4700 4700 4705 4700 444
438 20250508 131200 467904942 4705 4705 4705 4705 5
439 20250508 131100 467881417 4700 4700 4700 4700 30
440 20250508 131000 467740417 4665 4665 4665 4665 196
441 20250508 130900 466826077 4665 4665 4665 4665 2
442 20250508 130800 466816747 4660 4660 4660 4660 0
443 20250508 130700 466816747 4660 4660 4660 4660 0
444 20250508 130600 466816747 4660 4665 4665 4660 241
445 20250508 130500 465693357 4665 4660 4725 4660 114
446 20250508 130400 465160567 4660 4660 4660 4660 0
447 20250508 130300 465160567 4660 4660 4660 4660 0
448 20250508 130200 465160567 4660 4660 4660 4660 0
449 20250508 130100 465160567 4660 4660 4660 4660 0
450 20250508 130000 465160567 4660 4670 4670 4660 41
451 20250508 125900 464969327 4670 4670 4670 4670 72
452 20250508 125800 464633087 4665 4660 4665 4660 296
453 20250508 125700 463252272 4660 4660 4660 4660 0
454 20250508 125600 463252272 4660 4660 4660 4660 156
455 20250508 125500 462525312 4660 4660 4660 4660 12
456 20250508 125400 462469392 4660 4660 4660 4650 12
457 20250508 125300 462413572 4650 4655 4655 4650 5
458 20250508 125200 462390307 4660 4660 4660 4660 103
459 20250508 125100 461910327 4660 4660 4660 4660 0
460 20250508 125000 461910327 4660 4660 4660 4660 155
461 20250508 124900 461188027 4655 4650 4655 4650 364
462 20250508 124800 459493702 4655 4655 4655 4655 406
463 20250508 124700 457603772 4655 4655 4655 4655 39
464 20250508 124600 457422227 4655 4655 4655 4655 0
465 20250508 124500 457422227 4655 4655 4655 4655 0
466 20250508 124400 457422227 4655 4655 4655 4655 65
467 20250508 124300 457119652 4650 4650 4650 4650 18
468 20250508 124200 457035952 4650 4650 4650 4650 238
469 20250508 124100 455929252 4655 4660 4660 4655 35
470 20250508 124000 455766302 4655 4655 4655 4655 0
471 20250508 123900 455766302 4655 4655 4655 4655 84
472 20250508 123800 455375282 4655 4655 4655 4655 1157
473 20250508 123700 449989447 4655 4655 4655 4655 437
474 20250508 123600 447955212 4655 4655 4655 4655 4
475 20250508 123500 447936592 4655 4655 4655 4655 307
476 20250508 123400 446507507 4655 4655 4655 4655 141
477 20250508 123300 445851152 4655 4655 4655 4655 0
478 20250508 123200 445851152 4655 4650 4655 4650 27
479 20250508 123100 445725532 4660 4660 4660 4660 24
480 20250508 123000 445613692 4650 4655 4655 4650 15
481 20250508 122900 445543937 4660 4660 4660 4660 60
482 20250508 122800 445264337 4660 4660 4660 4660 11
483 20250508 122700 445213077 4660 4655 4660 4655 518
484 20250508 122600 442799727 4655 4660 4660 4655 139
485 20250508 122500 442152132 4665 4665 4665 4665 25
486 20250508 122400 442035507 4670 4670 4670 4670 60
487 20250508 122300 441755307 4670 4670 4670 4650 261
488 20250508 122200 440541237 4670 4670 4670 4670 3
489 20250508 122100 440527227 4670 4655 4670 4655 117
490 20250508 122000 439981077 4650 4670 4670 4650 436
491 20250508 121900 437951862 4670 4675 4675 4670 17
492 20250508 121800 437872422 4705 4705 4705 4705 0
493 20250508 121700 437872422 4705 4705 4705 4705 0
494 20250508 121600 437872422 4705 4705 4705 4705 0
495 20250508 121500 437872422 4705 4680 4705 4680 163
496 20250508 121400 437106937 4680 4705 4705 4680 214
497 20250508 121300 436104212 4710 4690 4710 4690 7
498 20250508 121200 436071362 4735 4680 4735 4680 337
499 20250508 121100 434490447 4680 4680 4680 4680 11
500 20250508 121000 434438967 4670 4655 4670 4655 652
501 20250508 120900 431397482 4655 4665 4665 4655 7
502 20250508 120800 431364887 4655 4665 4665 4655 448
503 20250508 120700 429275007 4665 4650 4665 4650 43
504 20250508 120600 429075027 4650 4665 4665 4650 2573
505 20250508 120500 417103687 4665 4665 4665 4665 127
506 20250508 120400 416511232 4665 4720 4720 4665 2187
507 20250508 120300 406289367 4720 4710 4720 4700 58
508 20250508 120200 406016697 4720 4720 4720 4720 1
509 20250508 120100 406011977 4685 4685 4685 4685 0
510 20250508 120000 406011977 4685 4690 4690 4685 22
511 20250508 115900 405908902 4720 4685 4720 4685 115
512 20250508 115800 405370057 4680 4680 4680 4680 1885
513 20250508 115700 396548257 4680 4680 4680 4680 2043
514 20250508 115600 386987017 4680 4670 4680 4670 65
515 20250508 115500 386683072 4670 4685 4685 4670 657
516 20250508 115400 383609832 4690 4690 4690 4685 34
517 20250508 115300 383450427 4700 4720 4720 4700 1653
518 20250508 115200 375680182 4720 4720 4720 4720 0
519 20250508 115100 375680182 4720 4720 4720 4720 170
520 20250508 115000 374877782 4720 4720 4720 4720 36
521 20250508 114900 374707862 4700 4685 4700 4685 487
522 20250508 114800 372423342 4685 4690 4690 4685 698
523 20250508 114700 369152187 4690 4695 4695 4690 502
524 20250508 114600 366797797 4695 4700 4700 4695 1844
525 20250508 114500 358131767 4695 4700 4700 4695 1495
526 20250508 114400 351105277 4700 4720 4720 4700 1715
527 20250508 114300 343033352 4720 4735 4735 4720 326
528 20250508 114200 341491132 4735 4745 4745 4735 235
529 20250508 114100 340376817 4745 4745 4745 4745 371
530 20250508 114000 338616422 4745 4755 4755 4740 762
531 20250508 113900 334997422 4755 4760 4760 4755 684
532 20250508 113800 331742447 4760 4760 4760 4760 34
533 20250508 113700 331580607 4750 4785 4785 4750 984
534 20250508 113600 326896757 4790 4790 4790 4785 150
535 20250508 113500 326178262 4795 4800 4805 4795 1108
536 20250508 113400 320860207 4805 4800 4805 4800 977
537 20250508 113300 316168025 4800 4800 4800 4800 142
538 20250508 113200 315486425 4800 4800 4800 4800 344
539 20250508 113100 313835225 4800 4800 4800 4800 14
540 20250508 113000 313768025 4805 4805 4805 4805 101
541 20250508 112900 313282720 4800 4800 4800 4800 70
542 20250508 112800 312946720 4800 4802 4802 4800 62
543 20250508 112700 312649116 4800 4800 4800 4800 310
544 20250508 112600 311161116 4800 4800 4800 4800 200
545 20250508 112500 310201116 4805 4805 4805 4805 4
546 20250508 112400 310181896 4805 4800 4805 4800 96
547 20250508 112300 309720626 4800 4800 4800 4800 136
548 20250508 112200 309067826 4800 4805 4805 4800 1010
549 20250508 112100 304216581 4805 4805 4805 4805 417
550 20250508 112000 302212896 4805 4810 4810 4805 398
551 20250508 111900 300299051 4810 4810 4815 4810 650
552 20250508 111800 297172526 4810 4810 4810 4810 9
553 20250508 111700 297129236 4810 4815 4815 4810 17
554 20250508 111600 297047391 4820 4825 4825 4820 454
555 20250508 111500 294857701 4825 4825 4825 4825 0
556 20250508 111400 294857701 4825 4825 4825 4825 22
557 20250508 111300 294751551 4825 4830 4830 4825 2154
558 20250508 111200 284358416 4830 4825 4830 4825 29
559 20250508 111100 284218481 4830 4830 4830 4830 33
560 20250508 111000 284059091 4830 4830 4830 4830 1
561 20250508 110900 284054261 4830 4830 4830 4830 32
562 20250508 110800 283899701 4830 4835 4835 4825 638
563 20250508 110700 280819866 4840 4840 4840 4835 37
564 20250508 110600 280640796 4840 4835 4840 4835 125
565 20250508 110500 280036296 4835 4835 4835 4835 28
566 20250508 110400 279900916 4840 4840 4840 4840 911
567 20250508 110300 275491676 4845 4845 4845 4845 2
568 20250508 110200 275481986 4840 4840 4840 4840 242
569 20250508 110100 274310706 4845 4845 4845 4845 10
570 20250508 110000 274262256 4845 4840 4845 4840 35
571 20250508 105900 274092756 4845 4840 4845 4840 545
572 20250508 105800 271452241 4840 4840 4840 4840 100
573 20250508 105700 270968241 4840 4840 4845 4840 454
574 20250508 105600 268770131 4845 4845 4845 4845 473
575 20250508 105500 266478446 4845 4845 4845 4845 109
576 20250508 105400 265950341 4840 4845 4845 4840 419
577 20250508 105300 263921586 4845 4845 4845 4845 150
578 20250508 105200 263194836 4845 4845 4845 4845 185
579 20250508 105100 262298511 4840 4840 4840 4840 1
580 20250508 105000 262293671 4845 4845 4845 4845 166
581 20250508 104900 261489401 4850 4850 4850 4850 10
582 20250508 104800 261440901 4845 4845 4845 4845 6
583 20250508 104700 261411831 4850 4845 4850 4845 35
584 20250508 104600 261242251 4840 4845 4845 4840 196
585 20250508 104500 260292681 4840 4855 4855 4840 983
586 20250508 104400 255529601 4855 4855 4855 4855 0
587 20250508 104300 255529601 4855 4855 4855 4855 2
588 20250508 104200 255519891 4855 4855 4855 4855 20
589 20250508 104100 255422791 4855 4855 4855 4855 0
590 20250508 104000 255422791 4855 4855 4855 4855 0
591 20250508 103900 255422791 4855 4855 4855 4855 111
592 20250508 103800 254883886 4855 4860 4860 4855 53
593 20250508 103700 254626521 4860 4860 4860 4860 100
594 20250508 103600 254140521 4860 4860 4860 4860 6
595 20250508 103500 254111361 4855 4855 4855 4855 0
596 20250508 103400 254111361 4855 4850 4855 4850 362
597 20250508 103300 252354851 4850 4850 4850 4850 0
598 20250508 103200 252354851 4850 4850 4850 4850 12
599 20250508 103100 252296651 4855 4855 4855 4855 9
600 20250508 103000 252252956 4855 4855 4855 4855 6
601 20250508 102900 252223826 4855 4850 4855 4850 90
602 20250508 102800 251787321 4850 4850 4850 4850 400
603 20250508 102700 249847321 4850 4850 4850 4850 230
604 20250508 102600 248731821 4850 4855 4855 4850 69
605 20250508 102500 248396916 4855 4855 4855 4855 75
606 20250508 102400 248032791 4855 4860 4860 4855 16
607 20250508 102300 247955106 4855 4860 4860 4855 302
608 20250508 102200 246488891 4855 4855 4855 4855 142
609 20250508 102100 245799481 4855 4855 4855 4855 21
610 20250508 102000 245697526 4855 4855 4855 4855 90
611 20250508 101900 245260576 4855 4855 4855 4855 300
612 20250508 101800 243804076 4860 4860 4860 4860 2
613 20250508 101700 243794356 4860 4860 4860 4860 0
614 20250508 101600 243794356 4860 4860 4860 4855 208
615 20250508 101500 242783501 4855 4860 4860 4855 511
616 20250508 101400 240302541 4860 4860 4860 4860 1474
617 20250508 101300 233138901 4860 4875 4875 4860 1142
618 20250508 101200 227583166 4875 4875 4875 4875 2
619 20250508 101100 227573416 4865 4860 4875 4860 168
620 20250508 101000 226755916 4865 4865 4865 4865 0
621 20250508 100900 226755916 4865 4860 4865 4860 17
622 20250508 100800 226673291 4865 4865 4865 4860 733
623 20250508 100700 223108866 4870 4875 4875 4870 65
624 20250508 100600 222792281 4870 4875 4875 4870 168
625 20250508 100500 221974106 4875 4875 4875 4875 6
626 20250508 100400 221944856 4880 4880 4880 4880 233
627 20250508 100300 220807816 4880 4880 4880 4880 13
628 20250508 100200 220744376 4885 4885 4885 4885 263
629 20250508 100100 219459621 4885 4885 4885 4885 31
630 20250508 100000 219308186 4885 4890 4890 4885 118
631 20250508 095900 218731191 4890 4890 4895 4890 187
632 20250508 095800 217816596 4890 4890 4890 4890 277
633 20250508 095700 216462066 4895 4895 4895 4895 10
634 20250508 095600 216413116 4895 4900 4900 4895 97
635 20250508 095500 215938246 4900 4895 4900 4895 51
636 20250508 095400 215688521 4895 4895 4895 4895 2
637 20250508 095300 215678731 4895 4890 4895 4890 159
638 20250508 095200 214901211 4890 4875 4890 4875 62
639 20250508 095100 214598596 4875 4860 4875 4860 425
640 20250508 095000 212530721 4865 4865 4865 4865 838
641 20250508 094900 208453851 4865 4875 4875 4865 192
642 20250508 094800 207519521 4875 4870 4875 4870 49
643 20250508 094700 207280831 4870 4860 4870 4860 58
644 20250508 094600 206998911 4860 4890 4890 4860 29
645 20250508 094500 206857941 4890 4890 4890 4890 10
646 20250508 094400 206809041 4890 4890 4890 4890 27
647 20250508 094300 206677011 4860 4860 4860 4860 1197
648 20250508 094200 200859591 4860 4860 4895 4860 218
649 20250508 094100 199800041 4860 4860 4895 4855 2255
650 20250508 094000 188816906 4875 4855 4875 4855 233
651 20250508 093900 187684516 4855 4875 4875 4855 857
652 20250508 093800 183519136 4860 4870 4870 4860 1758
653 20250508 093700 174968066 4870 4870 4870 4870 163
654 20250508 093600 174174256 4870 4875 4875 4870 311
655 20250508 093500 172659681 4870 4870 4872 4870 494
656 20250508 093400 170253899 4875 4900 4900 4875 591
657 20250508 093300 167371944 4880 4885 4885 4880 130
658 20250508 093200 166737169 4885 4885 4885 4885 100
659 20250508 093100 166248669 4910 4910 4910 4910 179
660 20250508 093000 165369779 4910 4875 4910 4875 18
661 20250508 092900 165281994 4915 4915 4915 4910 106
662 20250508 092800 164761154 4920 4925 4925 4870 280
663 20250508 092700 163383399 4925 4930 4930 4870 17
664 20250508 092600 163300494 4930 4885 4930 4860 916
665 20250508 092500 158832569 4885 4900 4900 4880 548
666 20250508 092400 156155114 4900 4930 4930 4900 3025
667 20250508 092300 141302374 4935 4925 4935 4925 547
668 20250508 092200 138608379 4925 4930 4930 4925 1407
669 20250508 092100 131676409 4935 4940 4940 4935 596
670 20250508 092000 128735144 4940 4940 4945 4940 206
671 20250508 091900 127716809 4935 4940 4945 4930 226
672 20250508 091800 126602119 4935 4935 4945 4930 1109
673 20250508 091700 121123169 4930 4925 4940 4925 873
674 20250508 091600 116816879 4925 4925 4925 4925 172
675 20250508 091500 115969779 4920 4915 4945 4915 229
676 20250508 091400 114843954 4915 4915 4915 4915 42
677 20250508 091300 114637524 4915 4950 4950 4915 1263
678 20250508 091200 108423794 4950 4945 4955 4920 775
679 20250508 091100 104599834 4975 4980 4980 4940 210
680 20250508 091000 103562359 4940 4980 4980 4940 230
681 20250508 090900 102425819 4940 4945 4990 4940 893
682 20250508 090800 98008494 4940 4980 4990 4935 551
683 20250508 090700 95278200 4980 4935 4980 4930 201
684 20250508 090600 94284065 4930 4935 4935 4930 582
685 20250508 090500 91414125 4930 4905 4935 4905 1781
686 20250508 090400 82652630 4905 4875 4905 4870 1162
687 20250508 090300 76976590 4880 4915 4915 4870 2531
688 20250508 090200 64613820 4920 4950 4955 4910 2971
689 20250508 090100 49968160 4950 4930 5030 4930 2587
690 20250508 090000 37038415 4930 5090 5090 4930 7333