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

691
217820/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,691 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,202900,112007442,2170,2170,2170,2170,1875
20250508,202800,112007442,2170,2170,2170,2170,0
20250508,202700,112007442,2170,2170,2170,2170,0
20250508,202600,112007442,2170,2170,2170,2170,0
20250508,202500,112007442,2170,2170,2170,2170,0
20250508,202400,112007442,2170,2170,2170,2170,0
20250508,202300,112007442,2170,2170,2170,2170,0
20250508,202200,112007442,2170,2170,2170,2170,0
20250508,202100,112007442,2170,2170,2170,2170,0
20250508,202000,112007442,2170,2170,2170,2170,0
20250508,201900,112007442,2170,2170,2170,2170,0
20250508,201800,112007442,2170,2170,2170,2170,0
20250508,201700,112007442,2170,2170,2170,2170,0
20250508,201600,112007442,2170,2170,2170,2170,0
20250508,201500,112007442,2170,2170,2170,2170,0
20250508,201400,112007442,2170,2170,2170,2170,0
20250508,201300,112007442,2170,2170,2170,2170,0
20250508,201200,112007442,2170,2170,2170,2170,0
20250508,201100,112007442,2170,2170,2170,2170,0
20250508,201000,112007442,2170,2170,2170,2170,0
20250508,200900,112007442,2170,2170,2170,2170,0
20250508,200800,112007442,2170,2170,2170,2170,0
20250508,200700,112007442,2170,2170,2170,2170,0
20250508,200600,112007442,2170,2170,2170,2170,0
20250508,200500,112007442,2170,2170,2170,2170,0
20250508,200400,112007442,2170,2170,2170,2170,0
20250508,200300,112007442,2170,2170,2170,2170,0
20250508,200200,112007442,2170,2170,2170,2170,0
20250508,200100,112007442,2170,2170,2170,2170,0
20250508,200000,112007442,2170,2170,2170,2170,0
20250508,195900,112007442,2170,2170,2170,2170,1875
20250508,195800,112007442,2170,2170,2170,2170,0
20250508,195700,112007442,2170,2170,2170,2170,0
20250508,195600,112007442,2170,2170,2170,2170,0
20250508,195500,112007442,2170,2170,2170,2170,0
20250508,195400,112007442,2170,2170,2170,2170,0
20250508,195300,112007442,2170,2170,2170,2170,0
20250508,195200,112007442,2170,2170,2170,2170,0
20250508,195100,112007442,2170,2170,2170,2170,0
20250508,195000,112007442,2170,2170,2170,2170,0
20250508,194900,112007442,2170,2170,2170,2170,0
20250508,194800,112007442,2170,2170,2170,2170,0
20250508,194700,112007442,2170,2170,2170,2170,0
20250508,194600,112007442,2170,2170,2170,2170,0
20250508,194500,112007442,2170,2170,2170,2170,0
20250508,194400,112007442,2170,2170,2170,2170,0
20250508,194300,112007442,2170,2170,2170,2170,0
20250508,194200,112007442,2170,2170,2170,2170,0
20250508,194100,112007442,2170,2170,2170,2170,0
20250508,194000,112007442,2170,2170,2170,2170,0
20250508,193900,112007442,2170,2170,2170,2170,0
20250508,193800,112007442,2170,2170,2170,2170,0
20250508,193700,112007442,2170,2170,2170,2170,0
20250508,193600,112007442,2170,2170,2170,2170,0
20250508,193500,112007442,2170,2170,2170,2170,0
20250508,193400,112007442,2170,2170,2170,2170,0
20250508,193300,112007442,2170,2170,2170,2170,0
20250508,193200,112007442,2170,2170,2170,2170,0
20250508,193100,112007442,2170,2170,2170,2170,0
20250508,193000,112007442,2170,2170,2170,2170,0
20250508,192900,112007442,2170,2170,2170,2170,1875
20250508,192800,112007442,2170,2170,2170,2170,0
20250508,192700,112007442,2170,2170,2170,2170,0
20250508,192600,112007442,2170,2170,2170,2170,0
20250508,192500,112007442,2170,2170,2170,2170,0
20250508,192400,112007442,2170,2170,2170,2170,0
20250508,192300,112007442,2170,2170,2170,2170,0
20250508,192200,112007442,2170,2170,2170,2170,0
20250508,192100,112007442,2170,2170,2170,2170,0
20250508,192000,112007442,2170,2170,2170,2170,0
20250508,191900,112007442,2170,2170,2170,2170,0
20250508,191800,112007442,2170,2170,2170,2170,0
20250508,191700,112007442,2170,2170,2170,2170,0
20250508,191600,112007442,2170,2170,2170,2170,0
20250508,191500,112007442,2170,2170,2170,2170,0
20250508,191400,112007442,2170,2170,2170,2170,0
20250508,191300,112007442,2170,2170,2170,2170,0
20250508,191200,112007442,2170,2170,2170,2170,0
20250508,191100,112007442,2170,2170,2170,2170,0
20250508,191000,112007442,2170,2170,2170,2170,0
20250508,190900,112007442,2170,2170,2170,2170,0
20250508,190800,112007442,2170,2170,2170,2170,0
20250508,190700,112007442,2170,2170,2170,2170,0
20250508,190600,112007442,2170,2170,2170,2170,0
20250508,190500,112007442,2170,2170,2170,2170,0
20250508,190400,112007442,2170,2170,2170,2170,0
20250508,190300,112007442,2170,2170,2170,2170,0
20250508,190200,112007442,2170,2170,2170,2170,0
20250508,190100,112007442,2170,2170,2170,2170,0
20250508,190000,112007442,2170,2170,2170,2170,0
20250508,185900,112007442,2170,2170,2170,2170,1875
20250508,185800,112007442,2170,2170,2170,2170,0
20250508,185700,112007442,2170,2170,2170,2170,0
20250508,185600,112007442,2170,2170,2170,2170,0
20250508,185500,112007442,2170,2170,2170,2170,0
20250508,185400,112007442,2170,2170,2170,2170,0
20250508,185300,112007442,2170,2170,2170,2170,0
20250508,185200,112007442,2170,2170,2170,2170,0
20250508,185100,112007442,2170,2170,2170,2170,0
20250508,185000,112007442,2170,2170,2170,2170,0
20250508,184900,112007442,2170,2170,2170,2170,0
20250508,184800,112007442,2170,2170,2170,2170,0
20250508,184700,112007442,2170,2170,2170,2170,0
20250508,184600,112007442,2170,2170,2170,2170,0
20250508,184500,112007442,2170,2170,2170,2170,0
20250508,184400,112007442,2170,2170,2170,2170,0
20250508,184300,112007442,2170,2170,2170,2170,0
20250508,184200,112007442,2170,2170,2170,2170,0
20250508,184100,112007442,2170,2170,2170,2170,0
20250508,184000,112007442,2170,2170,2170,2170,0
20250508,183900,112007442,2170,2170,2170,2170,0
20250508,183800,112007442,2170,2170,2170,2170,0
20250508,183700,112007442,2170,2170,2170,2170,0
20250508,183600,112007442,2170,2170,2170,2170,0
20250508,183500,112007442,2170,2170,2170,2170,0
20250508,183400,112007442,2170,2170,2170,2170,0
20250508,183300,112007442,2170,2170,2170,2170,0
20250508,183200,112007442,2170,2170,2170,2170,0
20250508,183100,112007442,2170,2170,2170,2170,0
20250508,183000,112007442,2170,2170,2170,2170,0
20250508,182900,112007442,2170,2170,2170,2170,1875
20250508,182800,112007442,2170,2170,2170,2170,0
20250508,182700,112007442,2170,2170,2170,2170,0
20250508,182600,112007442,2170,2170,2170,2170,0
20250508,182500,112007442,2170,2170,2170,2170,0
20250508,182400,112007442,2170,2170,2170,2170,0
20250508,182300,112007442,2170,2170,2170,2170,0
20250508,182200,112007442,2170,2170,2170,2170,0
20250508,182100,112007442,2170,2170,2170,2170,0
20250508,182000,112007442,2170,2170,2170,2170,0
20250508,181900,112007442,2170,2170,2170,2170,0
20250508,181800,112007442,2170,2170,2170,2170,0
20250508,181700,112007442,2170,2170,2170,2170,0
20250508,181600,112007442,2170,2170,2170,2170,0
20250508,181500,112007442,2170,2170,2170,2170,0
20250508,181400,112007442,2170,2170,2170,2170,0
20250508,181300,112007442,2170,2170,2170,2170,0
20250508,181200,112007442,2170,2170,2170,2170,0
20250508,181100,112007442,2170,2170,2170,2170,0
20250508,181000,112007442,2170,2170,2170,2170,0
20250508,180900,112007442,2170,2170,2170,2170,0
20250508,180800,112007442,2170,2170,2170,2170,0
20250508,180700,112007442,2170,2170,2170,2170,0
20250508,180600,112007442,2170,2170,2170,2170,0
20250508,180500,112007442,2170,2170,2170,2170,0
20250508,180400,112007442,2170,2170,2170,2170,0
20250508,180300,112007442,2170,2170,2170,2170,0
20250508,180200,112007442,2170,2170,2170,2170,0
20250508,180100,112007442,2170,2170,2170,2170,0
20250508,180000,112007442,2170,2170,2170,2170,0
20250508,175900,112007442,2170,2170,2170,2170,1875
20250508,175800,112007442,2170,2170,2170,2170,0
20250508,175700,112007442,2170,2170,2170,2170,0
20250508,175600,112007442,2170,2170,2170,2170,0
20250508,175500,112007442,2170,2170,2170,2170,0
20250508,175400,112007442,2170,2170,2170,2170,0
20250508,175300,112007442,2170,2170,2170,2170,0
20250508,175200,112007442,2170,2170,2170,2170,0
20250508,175100,112007442,2170,2170,2170,2170,0
20250508,175000,112007442,2170,2170,2170,2170,0
20250508,174900,112007442,2170,2170,2170,2170,0
20250508,174800,112007442,2170,2170,2170,2170,0
20250508,174700,112007442,2170,2170,2170,2170,0
20250508,174600,112007442,2170,2170,2170,2170,0
20250508,174500,112007442,2170,2170,2170,2170,0
20250508,174400,112007442,2170,2170,2170,2170,0
20250508,174300,112007442,2170,2170,2170,2170,0
20250508,174200,112007442,2170,2170,2170,2170,0
20250508,174100,112007442,2170,2170,2170,2170,0
20250508,174000,112007442,2170,2170,2170,2170,0
20250508,173900,112007442,2170,2170,2170,2170,0
20250508,173800,112007442,2170,2170,2170,2170,0
20250508,173700,112007442,2170,2170,2170,2170,0
20250508,173600,112007442,2170,2170,2170,2170,0
20250508,173500,112007442,2170,2170,2170,2170,0
20250508,173400,112007442,2170,2170,2170,2170,0
20250508,173300,112007442,2170,2170,2170,2170,0
20250508,173200,112007442,2170,2170,2170,2170,0
20250508,173100,112007442,2170,2170,2170,2170,0
20250508,173000,112007442,2170,2170,2170,2170,0
20250508,172900,112007442,2170,2170,2170,2170,1875
20250508,172800,112007442,2170,2170,2170,2170,0
20250508,172700,112007442,2170,2170,2170,2170,0
20250508,172600,112007442,2170,2170,2170,2170,0
20250508,172500,112007442,2170,2170,2170,2170,0
20250508,172400,112007442,2170,2170,2170,2170,0
20250508,172300,112007442,2170,2170,2170,2170,0
20250508,172200,112007442,2170,2170,2170,2170,0
20250508,172100,112007442,2170,2170,2170,2170,0
20250508,172000,112007442,2170,2170,2170,2170,0
20250508,171900,112007442,2170,2170,2170,2170,0
20250508,171800,112007442,2170,2170,2170,2170,0
20250508,171700,112007442,2170,2170,2170,2170,0
20250508,171600,112007442,2170,2170,2170,2170,0
20250508,171500,112007442,2170,2170,2170,2170,0
20250508,171400,112007442,2170,2170,2170,2170,0
20250508,171300,112007442,2170,2170,2170,2170,0
20250508,171200,112007442,2170,2170,2170,2170,0
20250508,171100,112007442,2170,2170,2170,2170,0
20250508,171000,112007442,2170,2170,2170,2170,0
20250508,170900,112007442,2170,2170,2170,2170,0
20250508,170800,112007442,2170,2170,2170,2170,0
20250508,170700,112007442,2170,2170,2170,2170,0
20250508,170600,112007442,2170,2170,2170,2170,0
20250508,170500,112007442,2170,2170,2170,2170,0
20250508,170400,112007442,2170,2170,2170,2170,0
20250508,170300,112007442,2170,2170,2170,2170,0
20250508,170200,112007442,2170,2170,2170,2170,0
20250508,170100,112007442,2170,2170,2170,2170,0
20250508,170000,112007442,2170,2170,2170,2170,0
20250508,165900,112007442,2170,2170,2170,2170,1875
20250508,165800,112007442,2170,2170,2170,2170,0
20250508,165700,112007442,2170,2170,2170,2170,0
20250508,165600,112007442,2170,2170,2170,2170,0
20250508,165500,112007442,2170,2170,2170,2170,0
20250508,165400,112007442,2170,2170,2170,2170,0
20250508,165300,112007442,2170,2170,2170,2170,0
20250508,165200,112007442,2170,2170,2170,2170,0
20250508,165100,112007442,2170,2170,2170,2170,0
20250508,165000,112007442,2170,2170,2170,2170,0
20250508,164900,112007442,2170,2170,2170,2170,0
20250508,164800,112007442,2170,2170,2170,2170,0
20250508,164700,112007442,2170,2170,2170,2170,0
20250508,164600,112007442,2170,2170,2170,2170,0
20250508,164500,112007442,2170,2170,2170,2170,0
20250508,164400,112007442,2170,2170,2170,2170,0
20250508,164300,112007442,2170,2170,2170,2170,0
20250508,164200,112007442,2170,2170,2170,2170,0
20250508,164100,112007442,2170,2170,2170,2170,0
20250508,164000,112007442,2170,2170,2170,2170,0
20250508,163900,112007442,2170,2170,2170,2170,0
20250508,163800,112007442,2170,2170,2170,2170,0
20250508,163700,112007442,2170,2170,2170,2170,0
20250508,163600,112007442,2170,2170,2170,2170,0
20250508,163500,112007442,2170,2170,2170,2170,0
20250508,163400,112007442,2170,2170,2170,2170,0
20250508,163300,112007442,2170,2170,2170,2170,0
20250508,163200,112007442,2170,2170,2170,2170,0
20250508,163100,112007442,2170,2170,2170,2170,0
20250508,163000,112007442,2170,2170,2170,2170,0
20250508,162900,112007442,2170,2170,2170,2170,1875
20250508,162800,112007442,2170,2170,2170,2170,0
20250508,162700,112007442,2170,2170,2170,2170,0
20250508,162600,112007442,2170,2170,2170,2170,0
20250508,162500,112007442,2170,2170,2170,2170,0
20250508,162400,112007442,2170,2170,2170,2170,0
20250508,162300,112007442,2170,2170,2170,2170,0
20250508,162200,112007442,2170,2170,2170,2170,0
20250508,162100,112007442,2170,2170,2170,2170,0
20250508,162000,112007442,2170,2170,2170,2170,0
20250508,161900,112007442,2170,2170,2170,2170,0
20250508,161800,112007442,2170,2170,2170,2170,0
20250508,161700,112007442,2170,2170,2170,2170,0
20250508,161600,112007442,2170,2170,2170,2170,0
20250508,161500,112007442,2170,2170,2170,2170,0
20250508,161400,112007442,2170,2170,2170,2170,0
20250508,161300,112007442,2170,2170,2170,2170,0
20250508,161200,112007442,2170,2170,2170,2170,0
20250508,161100,112007442,2170,2170,2170,2170,0
20250508,161000,112007442,2170,2170,2170,2170,0
20250508,160900,112007442,2170,2170,2170,2170,0
20250508,160800,112007442,2170,2170,2170,2170,0
20250508,160700,112007442,2170,2170,2170,2170,0
20250508,160600,112007442,2170,2170,2170,2170,0
20250508,160500,112007442,2170,2170,2170,2170,0
20250508,160400,112007442,2170,2170,2170,2170,0
20250508,160300,112007442,2170,2170,2170,2170,0
20250508,160200,112007442,2170,2170,2170,2170,0
20250508,160100,112007442,2170,2170,2170,2170,0
20250508,160000,112007442,2170,2170,2170,2170,0
20250508,155900,112007442,2170,2170,2170,2170,1875
20250508,155800,112007442,2170,2170,2170,2170,0
20250508,155700,112007442,2170,2170,2170,2170,0
20250508,155600,112007442,2170,2170,2170,2170,0
20250508,155500,112007442,2170,2170,2170,2170,0
20250508,155400,112007442,2170,2170,2170,2170,0
20250508,155300,112007442,2170,2170,2170,2170,0
20250508,155200,112007442,2170,2170,2170,2170,0
20250508,155100,112007442,2170,2170,2170,2170,0
20250508,155000,112007442,2170,2170,2170,2170,0
20250508,154900,112007442,2170,2170,2170,2170,0
20250508,154800,112007442,2170,2170,2170,2170,0
20250508,154700,112007442,2170,2170,2170,2170,0
20250508,154600,112007442,2170,2170,2170,2170,0
20250508,154500,112007442,2170,2170,2170,2170,0
20250508,154400,112007442,2170,2170,2170,2170,0
20250508,154300,112007442,2170,2170,2170,2170,0
20250508,154200,112007442,2170,2170,2170,2170,0
20250508,154100,112007442,2170,2170,2170,2170,0
20250508,154000,112007442,2170,2170,2170,2170,0
20250508,153900,112007442,2170,2170,2170,2170,0
20250508,153800,112007442,2170,2170,2170,2170,0
20250508,153700,112007442,2170,2170,2170,2170,0
20250508,153600,112007442,2170,2170,2170,2170,0
20250508,153500,112007442,2170,2170,2170,2170,0
20250508,153400,112007442,2170,2170,2170,2170,0
20250508,153300,112007442,2170,2170,2170,2170,0
20250508,153200,112007442,2170,2170,2170,2170,0
20250508,153100,112007442,2170,2170,2170,2170,0
20250508,153000,112007442,2170,2170,2170,2170,1875
20250508,152900,107938692,2170,2170,2170,2170,0
20250508,152800,107938692,2170,2170,2170,2170,0
20250508,152700,107938692,2170,2170,2170,2170,0
20250508,152600,107938692,2170,2170,2170,2170,0
20250508,152500,107938692,2170,2170,2170,2170,0
20250508,152400,107938692,2170,2170,2170,2170,0
20250508,152300,107938692,2170,2170,2170,2170,0
20250508,152200,107938692,2170,2170,2170,2170,0
20250508,152100,107938692,2170,2170,2170,2170,0
20250508,152000,107938692,2170,2170,2170,2170,0
20250508,151900,107938692,2170,2170,2170,2170,1
20250508,151800,107936522,2170,2170,2170,2170,4
20250508,151700,107927842,2165,2170,2170,2165,133
20250508,151600,107639357,2170,2170,2170,2170,1
20250508,151500,107637187,2165,2165,2165,2165,0
20250508,151400,107637187,2165,2165,2165,2165,0
20250508,151300,107637187,2165,2165,2165,2165,0
20250508,151200,107637187,2165,2165,2165,2165,40
20250508,151100,107550587,2165,2165,2165,2165,21
20250508,151000,107505122,2165,2165,2165,2165,41
20250508,150900,107416357,2165,2165,2165,2165,150
20250508,150800,107091607,2165,2165,2165,2165,0
20250508,150700,107091607,2165,2165,2165,2165,80
20250508,150600,106918407,2165,2165,2165,2165,510
20250508,150500,105814257,2170,2170,2170,2170,0
20250508,150400,105814257,2170,2170,2170,2170,102
20250508,150300,105592917,2170,2170,2170,2170,0
20250508,150200,105592917,2170,2170,2170,2170,0
20250508,150100,105592917,2170,2170,2170,2170,0
20250508,150000,105592917,2170,2170,2170,2170,150
20250508,145900,105267417,2165,2165,2165,2165,69
20250508,145800,105118032,2165,2165,2165,2165,0
20250508,145700,105118032,2165,2165,2165,2165,20
20250508,145600,105074732,2165,2165,2165,2165,20
20250508,145500,105031432,2165,2165,2165,2165,0
20250508,145400,105031432,2165,2167,2167,2165,20
20250508,145300,104988112,2165,2165,2165,2165,101
20250508,145200,104769447,2170,2170,2170,2170,0
20250508,145100,104769447,2170,2170,2170,2170,14
20250508,145000,104739067,2170,2170,2170,2170,0
20250508,144900,104739067,2170,2170,2170,2170,42
20250508,144800,104647927,2170,2170,2170,2170,1
20250508,144700,104645757,2170,2170,2170,2170,51
20250508,144600,104535087,2170,2170,2170,2170,311
20250508,144500,103860217,2170,2170,2170,2170,60
20250508,144400,103730017,2170,2170,2170,2170,0
20250508,144300,103730017,2170,2170,2170,2170,170
20250508,144200,103361117,2170,2170,2170,2170,30
20250508,144100,103296017,2165,2165,2165,2165,0
20250508,144000,103296017,2165,2165,2165,2165,0
20250508,143900,103296017,2165,2165,2165,2165,0
20250508,143800,103296017,2165,2165,2165,2165,0
20250508,143700,103296017,2165,2165,2165,2165,268
20250508,143600,102715797,2165,2170,2170,2165,211
20250508,143500,102258937,2170,2170,2170,2170,103
20250508,143400,102035427,2170,2170,2170,2170,0
20250508,143300,102035427,2170,2170,2170,2170,5
20250508,143200,102024577,2170,2170,2170,2170,4220
20250508,143100,92867177,2175,2175,2175,2175,0
20250508,143000,92867177,2175,2175,2175,2175,0
20250508,142900,92867177,2175,2175,2175,2175,0
20250508,142800,92867177,2175,2175,2175,2175,0
20250508,142700,92867177,2175,2175,2175,2175,0
20250508,142600,92867177,2175,2175,2175,2175,0
20250508,142500,92867177,2175,2175,2175,2175,0
20250508,142400,92867177,2175,2175,2175,2175,1
20250508,142300,92865002,2175,2175,2175,2175,0
20250508,142200,92865002,2175,2175,2175,2175,0
20250508,142100,92865002,2175,2175,2175,2175,9
20250508,142000,92845427,2170,2170,2170,2170,0
20250508,141900,92845427,2170,2170,2170,2170,0
20250508,141800,92845427,2170,2170,2170,2170,0
20250508,141700,92845427,2170,2170,2170,2170,0
20250508,141600,92845427,2170,2170,2170,2170,0
20250508,141500,92845427,2170,2170,2170,2170,0
20250508,141400,92845427,2170,2170,2170,2170,11
20250508,141300,92821557,2175,2175,2175,2175,0
20250508,141200,92821557,2175,2175,2175,2175,1
20250508,141100,92819382,2175,2175,2175,2175,6
20250508,141000,92806332,2175,2175,2175,2175,1
20250508,140900,92804157,2175,2175,2175,2175,0
20250508,140800,92804157,2175,2175,2175,2175,2
20250508,140700,92799807,2175,2175,2175,2175,0
20250508,140600,92799807,2175,2175,2175,2175,0
20250508,140500,92799807,2175,2175,2175,2175,0
20250508,140400,92799807,2175,2175,2175,2175,0
20250508,140300,92799807,2175,2175,2175,2175,12
20250508,140200,92773707,2175,2175,2175,2175,324
20250508,140100,92069007,2175,2175,2175,2175,0
20250508,140000,92069007,2175,2175,2175,2175,0
20250508,135900,92069007,2175,2175,2175,2175,0
20250508,135800,92069007,2175,2175,2175,2175,0
20250508,135700,92069007,2175,2175,2175,2175,0
20250508,135600,92069007,2175,2175,2175,2175,0
20250508,135500,92069007,2175,2170,2175,2170,1186
20250508,135400,89494592,2170,2170,2170,2170,0
20250508,135300,89494592,2170,2170,2170,2170,0
20250508,135200,89494592,2170,2170,2170,2170,0
20250508,135100,89494592,2170,2170,2170,2170,0
20250508,135000,89494592,2170,2170,2170,2170,0
20250508,134900,89494592,2170,2170,2170,2170,0
20250508,134800,89494592,2170,2170,2170,2170,0
20250508,134700,89494592,2170,2170,2170,2170,0
20250508,134600,89494592,2170,2170,2170,2170,0
20250508,134500,89494592,2170,2170,2170,2170,0
20250508,134400,89494592,2170,2170,2170,2170,0
20250508,134300,89494592,2170,2170,2170,2170,0
20250508,134200,89494592,2170,2170,2170,2170,4
20250508,134100,89485912,2165,2165,2165,2165,19
20250508,134000,89444777,2165,2165,2165,2165,0
20250508,133900,89444777,2165,2165,2165,2165,0
20250508,133800,89444777,2165,2165,2165,2165,230
20250508,133700,88946827,2165,2170,2170,2165,303
20250508,133600,88290817,2165,2165,2165,2165,86
20250508,133500,88104627,2165,2165,2165,2165,0
20250508,133400,88104627,2165,2167,2167,2165,44
20250508,133300,88009311,2170,2170,2170,2170,0
20250508,133200,88009311,2170,2170,2170,2170,0
20250508,133100,88009311,2170,2170,2170,2170,2
20250508,133000,88004971,2167,2167,2167,2167,3
20250508,132900,87998470,2170,2170,2170,2170,0
20250508,132800,87998470,2170,2170,2170,2170,30
20250508,132700,87933370,2170,2170,2170,2170,10
20250508,132600,87911670,2165,2165,2165,2165,1
20250508,132500,87909505,2170,2170,2170,2170,0
20250508,132400,87909505,2170,2170,2170,2170,0
20250508,132300,87909505,2170,2165,2170,2165,103
20250508,132200,87686010,2165,2165,2165,2165,0
20250508,132100,87686010,2165,2165,2165,2165,0
20250508,132000,87686010,2165,2165,2165,2165,15
20250508,131900,87653535,2170,2170,2170,2170,0
20250508,131800,87653535,2170,2170,2170,2170,0
20250508,131700,87653535,2170,2170,2170,2170,1
20250508,131600,87651365,2160,2160,2160,2160,0
20250508,131500,87651365,2160,2160,2160,2160,60
20250508,131400,87521765,2170,2170,2170,2170,0
20250508,131300,87521765,2170,2170,2170,2170,11
20250508,131200,87497895,2170,2170,2170,2170,0
20250508,131100,87497895,2170,2170,2170,2170,0
20250508,131000,87497895,2170,2170,2170,2170,0
20250508,130900,87497895,2170,2170,2170,2170,0
20250508,130800,87497895,2170,2170,2170,2170,10
20250508,130700,87476195,2170,2170,2170,2170,0
20250508,130600,87476195,2170,2170,2170,2170,1
20250508,130500,87474025,2170,2170,2170,2170,0
20250508,130400,87474025,2170,2170,2170,2170,0
20250508,130300,87474025,2170,2170,2170,2170,0
20250508,130200,87474025,2170,2170,2170,2170,0
20250508,130100,87474025,2170,2170,2170,2170,0
20250508,130000,87474025,2170,2170,2170,2170,0
20250508,125900,87474025,2170,2170,2170,2170,1
20250508,125800,87471855,2150,2150,2150,2150,408
20250508,125700,86594655,2170,2155,2170,2155,262
20250508,125600,86030030,2155,2155,2155,2155,0
20250508,125500,86030030,2155,2155,2155,2155,36
20250508,125400,85952450,2155,2170,2170,2155,726
20250508,125300,84387470,2170,2170,2170,2170,2
20250508,125200,84383130,2155,2155,2155,2155,696
20250508,125100,82883250,2170,2170,2170,2170,0
20250508,125000,82883250,2170,2170,2170,2170,0
20250508,124900,82883250,2170,2170,2170,2170,1
20250508,124800,82881080,2170,2170,2170,2170,2
20250508,124700,82876740,2170,2160,2170,2155,1649
20250508,124600,79319270,2175,2175,2175,2175,50
20250508,124500,79210520,2175,2175,2175,2175,0
20250508,124400,79210520,2175,2175,2175,2175,0
20250508,124300,79210520,2175,2175,2175,2175,0
20250508,124200,79210520,2175,2175,2175,2175,100
20250508,124100,78993020,2175,2175,2175,2175,100
20250508,124000,78775520,2175,2175,2175,2155,2101
20250508,123900,74237500,2175,2175,2175,2150,1273
20250508,123800,71482975,2175,2175,2185,2160,1499
20250508,123700,68229835,2170,2170,2170,2170,0
20250508,123600,68229835,2170,2170,2170,2170,0
20250508,123500,68229835,2170,2170,2170,2170,0
20250508,123400,68229835,2170,2175,2175,2170,707
20250508,123300,66694940,2170,2170,2170,2170,0
20250508,123200,66694940,2170,2180,2180,2170,2000
20250508,123100,62346440,2180,2180,2180,2180,15
20250508,123000,62313740,2185,2185,2185,2185,0
20250508,122900,62313740,2185,2185,2185,2185,0
20250508,122800,62313740,2185,2185,2185,2185,7
20250508,122700,62298445,2185,2185,2185,2185,0
20250508,122600,62298445,2185,2185,2185,2185,0
20250508,122500,62298445,2185,2185,2185,2185,0
20250508,122400,62298445,2185,2185,2185,2185,1
20250508,122300,62296260,2185,2185,2185,2185,0
20250508,122200,62296260,2185,2185,2185,2185,0
20250508,122100,62296260,2185,2185,2185,2185,0
20250508,122000,62296260,2185,2185,2185,2185,0
20250508,121900,62296260,2185,2185,2185,2185,0
20250508,121800,62296260,2185,2185,2185,2185,0
20250508,121700,62296260,2185,2185,2185,2185,162
20250508,121600,61942290,2185,2185,2185,2185,2
20250508,121500,61937920,2175,2175,2175,2175,0
20250508,121400,61937920,2175,2175,2175,2175,0
20250508,121300,61937920,2175,2175,2175,2175,0
20250508,121200,61937920,2175,2175,2175,2175,0
20250508,121100,61937920,2175,2175,2175,2175,0
20250508,121000,61937920,2175,2175,2175,2175,0
20250508,120900,61937920,2175,2175,2175,2175,0
20250508,120800,61937920,2175,2175,2175,2175,20
20250508,120700,61894420,2175,2175,2175,2175,0
20250508,120600,61894420,2175,2175,2175,2175,10
20250508,120500,61872670,2185,2185,2185,2185,7
20250508,120400,61857375,2185,2185,2185,2185,0
20250508,120300,61857375,2185,2185,2185,2185,0
20250508,120200,61857375,2185,2185,2185,2185,0
20250508,120100,61857375,2185,2185,2185,2185,0
20250508,120000,61857375,2185,2185,2185,2185,0
20250508,115900,61857375,2185,2185,2185,2185,0
20250508,115800,61857375,2185,2185,2185,2185,0
20250508,115700,61857375,2185,2185,2185,2185,0
20250508,115600,61857375,2185,2185,2185,2185,0
20250508,115500,61857375,2185,2185,2185,2185,0
20250508,115400,61857375,2185,2185,2185,2185,0
20250508,115300,61857375,2185,2185,2185,2185,0
20250508,115200,61857375,2185,2185,2185,2185,0
20250508,115100,61857375,2185,2185,2185,2185,0
20250508,115000,61857375,2185,2185,2185,2185,0
20250508,114900,61857375,2185,2185,2185,2185,2
20250508,114800,61853005,2185,2185,2185,2185,0
20250508,114700,61853005,2185,2185,2185,2185,0
20250508,114600,61853005,2185,2185,2185,2185,0
20250508,114500,61853005,2185,2185,2185,2185,0
20250508,114400,61853005,2185,2185,2185,2185,0
20250508,114300,61853005,2185,2185,2185,2185,1
20250508,114200,61850820,2175,2185,2185,2175,274
20250508,114100,61254860,2175,2175,2175,2175,2
20250508,114000,61250510,2175,2175,2175,2175,0
20250508,113900,61250510,2175,2175,2175,2175,150
20250508,113800,60924260,2185,2185,2185,2185,0
20250508,113700,60924260,2185,2185,2185,2185,1
20250508,113600,60922075,2180,2180,2180,2180,0
20250508,113500,60922075,2180,2180,2180,2180,0
20250508,113400,60922075,2180,2180,2180,2180,0
20250508,113300,60922075,2180,2180,2180,2180,0
20250508,113200,60922075,2180,2180,2180,2180,53
20250508,113100,60806535,2185,2185,2185,2185,0
20250508,113000,60806535,2185,2185,2185,2185,1
20250508,112900,60804350,2185,2185,2185,2185,1
20250508,112800,60802165,2185,2185,2185,2185,1
20250508,112700,60799980,2175,2175,2175,2175,0
20250508,112600,60799980,2175,2175,2175,2175,4
20250508,112500,60791280,2175,2175,2175,2175,0
20250508,112400,60791280,2175,2175,2175,2175,0
20250508,112300,60791280,2175,2175,2175,2175,735
20250508,112200,59192655,2175,2185,2185,2175,1255
20250508,112100,56462870,2185,2185,2185,2185,0
20250508,112000,56462870,2185,2185,2185,2185,0
20250508,111900,56462870,2185,2185,2185,2185,0
20250508,111800,56462870,2185,2185,2185,2185,100
20250508,111700,56244370,2185,2185,2185,2185,100
20250508,111600,56025870,2185,2185,2185,2185,0
20250508,111500,56025870,2185,2185,2185,2185,0
20250508,111400,56025870,2185,2185,2185,2185,0
20250508,111300,56025870,2185,2175,2185,2175,45
20250508,111200,55927850,2185,2185,2185,2185,0
20250508,111100,55927850,2185,2185,2185,2185,6
20250508,111000,55914740,2180,2180,2180,2180,0
20250508,110900,55914740,2180,2180,2180,2180,0
20250508,110800,55914740,2180,2180,2180,2180,665
20250508,110700,54465040,2180,2180,2180,2180,905
20250508,110600,52492140,2185,2185,2185,2185,10
20250508,110500,52470290,2185,2185,2185,2185,10
20250508,110400,52448440,2185,2185,2185,2185,1
20250508,110300,52446255,2180,2180,2180,2180,0
20250508,110200,52446255,2180,2180,2180,2180,0
20250508,110100,52446255,2180,2180,2180,2180,0
20250508,110000,52446255,2180,2180,2180,2180,0
20250508,105900,52446255,2180,2180,2180,2180,0
20250508,105800,52446255,2180,2180,2180,2180,0
20250508,105700,52446255,2180,2180,2180,2180,0
20250508,105600,52446255,2180,2180,2180,2180,0
20250508,105500,52446255,2180,2185,2185,2180,605
20250508,105400,51124395,2190,2190,2190,2190,2
20250508,105300,51120015,2190,2190,2190,2190,0
20250508,105200,51120015,2190,2190,2190,2190,1
20250508,105100,51117825,2195,2195,2195,2195,20
20250508,105000,51073925,2195,2195,2195,2195,0
20250508,104900,51073925,2195,2195,2195,2195,0
20250508,104800,51073925,2195,2195,2195,2195,10
20250508,104700,51051975,2195,2195,2195,2195,0
20250508,104600,51051975,2195,2195,2195,2195,0
20250508,104500,51051975,2195,2195,2195,2195,1
20250508,104400,51049780,2195,2195,2195,2195,0
20250508,104300,51049780,2195,2195,2195,2195,0
20250508,104200,51049780,2195,2190,2195,2190,104
20250508,104100,50821520,2190,2190,2190,2190,34
20250508,104000,50747060,2195,2200,2200,2195,1122
20250508,103900,48278795,2200,2200,2200,2200,1
20250508,103800,48276595,2205,2205,2205,2205,0
20250508,103700,48276595,2205,2205,2205,2205,0
20250508,103600,48276595,2205,2200,2205,2200,2
20250508,103500,48272190,2200,2205,2205,2200,161
20250508,103400,47917965,2205,2205,2205,2205,0
20250508,103300,47917965,2205,2205,2205,2205,4
20250508,103200,47909145,2200,2200,2200,2200,0
20250508,103100,47909145,2200,2200,2200,2200,225
20250508,103000,47414145,2200,2200,2200,2200,0
20250508,102900,47414145,2200,2200,2205,2200,189
20250508,102800,46998325,2200,2200,2200,2200,460
20250508,102700,45986325,2200,2210,2210,2200,217
20250508,102600,45508655,2200,2210,2210,2200,41
20250508,102500,45418445,2200,2200,2200,2200,170
20250508,102400,45044445,2210,2210,2210,2210,0
20250508,102300,45044445,2210,2205,2210,2205,2
20250508,102200,45040030,2210,2210,2210,2210,0
20250508,102100,45040030,2210,2210,2210,2210,100
20250508,102000,44819030,2215,2215,2215,2215,5
20250508,101900,44807955,2215,2215,2215,2215,0
20250508,101800,44807955,2215,2215,2215,2215,0
20250508,101700,44807955,2215,2215,2215,2215,0
20250508,101600,44807955,2215,2215,2215,2215,0
20250508,101500,44807955,2215,2215,2215,2215,0
20250508,101400,44807955,2215,2215,2215,2215,0
20250508,101300,44807955,2215,2215,2215,2215,0
20250508,101200,44807955,2215,2215,2215,2215,0
20250508,101100,44807955,2215,2215,2215,2215,0
20250508,101000,44807955,2215,2215,2215,2215,0
20250508,100900,44807955,2215,2215,2215,2215,0
20250508,100800,44807955,2215,2215,2215,2215,7
20250508,100700,44792450,2210,2210,2210,2210,317
20250508,100600,44091880,2210,2210,2210,2210,0
20250508,100500,44091880,2210,2210,2210,2210,0
20250508,100400,44091880,2210,2205,2210,2205,397
20250508,100300,43216190,2200,2200,2200,2200,38
20250508,100200,43132590,2200,2200,2200,2200,505
20250508,100100,42021590,2200,2200,2200,2200,4
20250508,100000,42012790,2200,2200,2200,2200,0
20250508,095900,42012790,2200,2200,2200,2200,12
20250508,095800,41986390,2185,2185,2185,2185,0
20250508,095700,41986390,2185,2185,2185,2185,0
20250508,095600,41986390,2185,2185,2185,2185,0
20250508,095500,41986390,2185,2185,2185,2185,0
20250508,095400,41986390,2185,2185,2185,2185,5
20250508,095300,41975465,2200,2200,2200,2200,1000
20250508,095200,39775465,2200,2200,2200,2200,0
20250508,095100,39775465,2200,2200,2200,2200,0
20250508,095000,39775465,2200,2200,2200,2200,1134
20250508,094900,37280665,2200,2200,2200,2200,0
20250508,094800,37280665,2200,2200,2200,2200,0
20250508,094700,37280665,2200,2200,2200,2200,0
20250508,094600,37280665,2200,2200,2200,2200,0
20250508,094500,37280665,2200,2200,2200,2200,4
20250508,094400,37271865,2200,2200,2200,2200,3
20250508,094300,37265265,2200,2195,2200,2195,23
20250508,094200,37214760,2195,2195,2195,2195,2
20250508,094100,37210370,2180,2180,2180,2180,0
20250508,094000,37210370,2180,2180,2180,2180,0
20250508,093900,37210370,2180,2185,2185,2180,244
20250508,093800,36677615,2185,2185,2185,2185,0
20250508,093700,36677615,2185,2185,2185,2185,20
20250508,093600,36633915,2195,2195,2195,2195,1
20250508,093500,36631720,2180,2185,2185,2180,9
20250508,093400,36612095,2185,2185,2185,2185,0
20250508,093300,36612095,2185,2185,2185,2185,0
20250508,093200,36612095,2185,2185,2185,2185,0
20250508,093100,36612095,2185,2190,2190,2185,932
20250508,093000,34575390,2190,2190,2190,2190,0
20250508,092900,34575390,2190,2200,2200,2190,5
20250508,092800,34564415,2185,2200,2200,2185,3879
20250508,092700,26046575,2200,2200,2200,2200,346
20250508,092600,25285375,2200,2200,2200,2200,500
20250508,092500,24185375,2200,2200,2200,2200,46
20250508,092400,24084175,2200,2200,2200,2200,0
20250508,092300,24084175,2200,2195,2200,2195,143
20250508,092200,23769630,2195,2195,2195,2195,0
20250508,092100,23769630,2195,2195,2195,2195,1
20250508,092000,23767435,2195,2195,2195,2195,36
20250508,091900,23688415,2195,2195,2195,2195,18
20250508,091800,23648905,2195,2195,2195,2195,1
20250508,091700,23646710,2205,2205,2205,2205,8
20250508,091600,23629070,2190,2195,2195,2190,450
20250508,091500,22643435,2200,2200,2200,2200,61
20250508,091400,22509235,2200,2205,2205,2200,92
20250508,091300,22306650,2215,2210,2215,2210,35
20250508,091200,22229155,2215,2215,2215,2215,4
20250508,091100,22220295,2220,2215,2220,2210,463
20250508,091000,21195630,2215,2215,2215,2215,2
20250508,090900,21191200,2235,2235,2235,2215,61
20250508,090800,21054885,2240,2235,2240,2215,622
20250508,090700,19662135,2215,2225,2245,2215,1701
20250508,090600,15878600,2250,2225,2250,2215,888
20250508,090500,13890465,2230,2215,2245,2210,1957
20250508,090400,9548170,2210,2215,2215,2210,448
20250508,090300,8556090,2215,2200,2215,2200,1874
20250508,090200,4415230,2200,2180,2210,2180,1972
20250508,090100,83410,2195,2195,2195,2195,5
20250508,090000,72435,2195,2195,2195,2195,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 202900 112007442 2170 2170 2170 2170 1875
3 20250508 202800 112007442 2170 2170 2170 2170 0
4 20250508 202700 112007442 2170 2170 2170 2170 0
5 20250508 202600 112007442 2170 2170 2170 2170 0
6 20250508 202500 112007442 2170 2170 2170 2170 0
7 20250508 202400 112007442 2170 2170 2170 2170 0
8 20250508 202300 112007442 2170 2170 2170 2170 0
9 20250508 202200 112007442 2170 2170 2170 2170 0
10 20250508 202100 112007442 2170 2170 2170 2170 0
11 20250508 202000 112007442 2170 2170 2170 2170 0
12 20250508 201900 112007442 2170 2170 2170 2170 0
13 20250508 201800 112007442 2170 2170 2170 2170 0
14 20250508 201700 112007442 2170 2170 2170 2170 0
15 20250508 201600 112007442 2170 2170 2170 2170 0
16 20250508 201500 112007442 2170 2170 2170 2170 0
17 20250508 201400 112007442 2170 2170 2170 2170 0
18 20250508 201300 112007442 2170 2170 2170 2170 0
19 20250508 201200 112007442 2170 2170 2170 2170 0
20 20250508 201100 112007442 2170 2170 2170 2170 0
21 20250508 201000 112007442 2170 2170 2170 2170 0
22 20250508 200900 112007442 2170 2170 2170 2170 0
23 20250508 200800 112007442 2170 2170 2170 2170 0
24 20250508 200700 112007442 2170 2170 2170 2170 0
25 20250508 200600 112007442 2170 2170 2170 2170 0
26 20250508 200500 112007442 2170 2170 2170 2170 0
27 20250508 200400 112007442 2170 2170 2170 2170 0
28 20250508 200300 112007442 2170 2170 2170 2170 0
29 20250508 200200 112007442 2170 2170 2170 2170 0
30 20250508 200100 112007442 2170 2170 2170 2170 0
31 20250508 200000 112007442 2170 2170 2170 2170 0
32 20250508 195900 112007442 2170 2170 2170 2170 1875
33 20250508 195800 112007442 2170 2170 2170 2170 0
34 20250508 195700 112007442 2170 2170 2170 2170 0
35 20250508 195600 112007442 2170 2170 2170 2170 0
36 20250508 195500 112007442 2170 2170 2170 2170 0
37 20250508 195400 112007442 2170 2170 2170 2170 0
38 20250508 195300 112007442 2170 2170 2170 2170 0
39 20250508 195200 112007442 2170 2170 2170 2170 0
40 20250508 195100 112007442 2170 2170 2170 2170 0
41 20250508 195000 112007442 2170 2170 2170 2170 0
42 20250508 194900 112007442 2170 2170 2170 2170 0
43 20250508 194800 112007442 2170 2170 2170 2170 0
44 20250508 194700 112007442 2170 2170 2170 2170 0
45 20250508 194600 112007442 2170 2170 2170 2170 0
46 20250508 194500 112007442 2170 2170 2170 2170 0
47 20250508 194400 112007442 2170 2170 2170 2170 0
48 20250508 194300 112007442 2170 2170 2170 2170 0
49 20250508 194200 112007442 2170 2170 2170 2170 0
50 20250508 194100 112007442 2170 2170 2170 2170 0
51 20250508 194000 112007442 2170 2170 2170 2170 0
52 20250508 193900 112007442 2170 2170 2170 2170 0
53 20250508 193800 112007442 2170 2170 2170 2170 0
54 20250508 193700 112007442 2170 2170 2170 2170 0
55 20250508 193600 112007442 2170 2170 2170 2170 0
56 20250508 193500 112007442 2170 2170 2170 2170 0
57 20250508 193400 112007442 2170 2170 2170 2170 0
58 20250508 193300 112007442 2170 2170 2170 2170 0
59 20250508 193200 112007442 2170 2170 2170 2170 0
60 20250508 193100 112007442 2170 2170 2170 2170 0
61 20250508 193000 112007442 2170 2170 2170 2170 0
62 20250508 192900 112007442 2170 2170 2170 2170 1875
63 20250508 192800 112007442 2170 2170 2170 2170 0
64 20250508 192700 112007442 2170 2170 2170 2170 0
65 20250508 192600 112007442 2170 2170 2170 2170 0
66 20250508 192500 112007442 2170 2170 2170 2170 0
67 20250508 192400 112007442 2170 2170 2170 2170 0
68 20250508 192300 112007442 2170 2170 2170 2170 0
69 20250508 192200 112007442 2170 2170 2170 2170 0
70 20250508 192100 112007442 2170 2170 2170 2170 0
71 20250508 192000 112007442 2170 2170 2170 2170 0
72 20250508 191900 112007442 2170 2170 2170 2170 0
73 20250508 191800 112007442 2170 2170 2170 2170 0
74 20250508 191700 112007442 2170 2170 2170 2170 0
75 20250508 191600 112007442 2170 2170 2170 2170 0
76 20250508 191500 112007442 2170 2170 2170 2170 0
77 20250508 191400 112007442 2170 2170 2170 2170 0
78 20250508 191300 112007442 2170 2170 2170 2170 0
79 20250508 191200 112007442 2170 2170 2170 2170 0
80 20250508 191100 112007442 2170 2170 2170 2170 0
81 20250508 191000 112007442 2170 2170 2170 2170 0
82 20250508 190900 112007442 2170 2170 2170 2170 0
83 20250508 190800 112007442 2170 2170 2170 2170 0
84 20250508 190700 112007442 2170 2170 2170 2170 0
85 20250508 190600 112007442 2170 2170 2170 2170 0
86 20250508 190500 112007442 2170 2170 2170 2170 0
87 20250508 190400 112007442 2170 2170 2170 2170 0
88 20250508 190300 112007442 2170 2170 2170 2170 0
89 20250508 190200 112007442 2170 2170 2170 2170 0
90 20250508 190100 112007442 2170 2170 2170 2170 0
91 20250508 190000 112007442 2170 2170 2170 2170 0
92 20250508 185900 112007442 2170 2170 2170 2170 1875
93 20250508 185800 112007442 2170 2170 2170 2170 0
94 20250508 185700 112007442 2170 2170 2170 2170 0
95 20250508 185600 112007442 2170 2170 2170 2170 0
96 20250508 185500 112007442 2170 2170 2170 2170 0
97 20250508 185400 112007442 2170 2170 2170 2170 0
98 20250508 185300 112007442 2170 2170 2170 2170 0
99 20250508 185200 112007442 2170 2170 2170 2170 0
100 20250508 185100 112007442 2170 2170 2170 2170 0
101 20250508 185000 112007442 2170 2170 2170 2170 0
102 20250508 184900 112007442 2170 2170 2170 2170 0
103 20250508 184800 112007442 2170 2170 2170 2170 0
104 20250508 184700 112007442 2170 2170 2170 2170 0
105 20250508 184600 112007442 2170 2170 2170 2170 0
106 20250508 184500 112007442 2170 2170 2170 2170 0
107 20250508 184400 112007442 2170 2170 2170 2170 0
108 20250508 184300 112007442 2170 2170 2170 2170 0
109 20250508 184200 112007442 2170 2170 2170 2170 0
110 20250508 184100 112007442 2170 2170 2170 2170 0
111 20250508 184000 112007442 2170 2170 2170 2170 0
112 20250508 183900 112007442 2170 2170 2170 2170 0
113 20250508 183800 112007442 2170 2170 2170 2170 0
114 20250508 183700 112007442 2170 2170 2170 2170 0
115 20250508 183600 112007442 2170 2170 2170 2170 0
116 20250508 183500 112007442 2170 2170 2170 2170 0
117 20250508 183400 112007442 2170 2170 2170 2170 0
118 20250508 183300 112007442 2170 2170 2170 2170 0
119 20250508 183200 112007442 2170 2170 2170 2170 0
120 20250508 183100 112007442 2170 2170 2170 2170 0
121 20250508 183000 112007442 2170 2170 2170 2170 0
122 20250508 182900 112007442 2170 2170 2170 2170 1875
123 20250508 182800 112007442 2170 2170 2170 2170 0
124 20250508 182700 112007442 2170 2170 2170 2170 0
125 20250508 182600 112007442 2170 2170 2170 2170 0
126 20250508 182500 112007442 2170 2170 2170 2170 0
127 20250508 182400 112007442 2170 2170 2170 2170 0
128 20250508 182300 112007442 2170 2170 2170 2170 0
129 20250508 182200 112007442 2170 2170 2170 2170 0
130 20250508 182100 112007442 2170 2170 2170 2170 0
131 20250508 182000 112007442 2170 2170 2170 2170 0
132 20250508 181900 112007442 2170 2170 2170 2170 0
133 20250508 181800 112007442 2170 2170 2170 2170 0
134 20250508 181700 112007442 2170 2170 2170 2170 0
135 20250508 181600 112007442 2170 2170 2170 2170 0
136 20250508 181500 112007442 2170 2170 2170 2170 0
137 20250508 181400 112007442 2170 2170 2170 2170 0
138 20250508 181300 112007442 2170 2170 2170 2170 0
139 20250508 181200 112007442 2170 2170 2170 2170 0
140 20250508 181100 112007442 2170 2170 2170 2170 0
141 20250508 181000 112007442 2170 2170 2170 2170 0
142 20250508 180900 112007442 2170 2170 2170 2170 0
143 20250508 180800 112007442 2170 2170 2170 2170 0
144 20250508 180700 112007442 2170 2170 2170 2170 0
145 20250508 180600 112007442 2170 2170 2170 2170 0
146 20250508 180500 112007442 2170 2170 2170 2170 0
147 20250508 180400 112007442 2170 2170 2170 2170 0
148 20250508 180300 112007442 2170 2170 2170 2170 0
149 20250508 180200 112007442 2170 2170 2170 2170 0
150 20250508 180100 112007442 2170 2170 2170 2170 0
151 20250508 180000 112007442 2170 2170 2170 2170 0
152 20250508 175900 112007442 2170 2170 2170 2170 1875
153 20250508 175800 112007442 2170 2170 2170 2170 0
154 20250508 175700 112007442 2170 2170 2170 2170 0
155 20250508 175600 112007442 2170 2170 2170 2170 0
156 20250508 175500 112007442 2170 2170 2170 2170 0
157 20250508 175400 112007442 2170 2170 2170 2170 0
158 20250508 175300 112007442 2170 2170 2170 2170 0
159 20250508 175200 112007442 2170 2170 2170 2170 0
160 20250508 175100 112007442 2170 2170 2170 2170 0
161 20250508 175000 112007442 2170 2170 2170 2170 0
162 20250508 174900 112007442 2170 2170 2170 2170 0
163 20250508 174800 112007442 2170 2170 2170 2170 0
164 20250508 174700 112007442 2170 2170 2170 2170 0
165 20250508 174600 112007442 2170 2170 2170 2170 0
166 20250508 174500 112007442 2170 2170 2170 2170 0
167 20250508 174400 112007442 2170 2170 2170 2170 0
168 20250508 174300 112007442 2170 2170 2170 2170 0
169 20250508 174200 112007442 2170 2170 2170 2170 0
170 20250508 174100 112007442 2170 2170 2170 2170 0
171 20250508 174000 112007442 2170 2170 2170 2170 0
172 20250508 173900 112007442 2170 2170 2170 2170 0
173 20250508 173800 112007442 2170 2170 2170 2170 0
174 20250508 173700 112007442 2170 2170 2170 2170 0
175 20250508 173600 112007442 2170 2170 2170 2170 0
176 20250508 173500 112007442 2170 2170 2170 2170 0
177 20250508 173400 112007442 2170 2170 2170 2170 0
178 20250508 173300 112007442 2170 2170 2170 2170 0
179 20250508 173200 112007442 2170 2170 2170 2170 0
180 20250508 173100 112007442 2170 2170 2170 2170 0
181 20250508 173000 112007442 2170 2170 2170 2170 0
182 20250508 172900 112007442 2170 2170 2170 2170 1875
183 20250508 172800 112007442 2170 2170 2170 2170 0
184 20250508 172700 112007442 2170 2170 2170 2170 0
185 20250508 172600 112007442 2170 2170 2170 2170 0
186 20250508 172500 112007442 2170 2170 2170 2170 0
187 20250508 172400 112007442 2170 2170 2170 2170 0
188 20250508 172300 112007442 2170 2170 2170 2170 0
189 20250508 172200 112007442 2170 2170 2170 2170 0
190 20250508 172100 112007442 2170 2170 2170 2170 0
191 20250508 172000 112007442 2170 2170 2170 2170 0
192 20250508 171900 112007442 2170 2170 2170 2170 0
193 20250508 171800 112007442 2170 2170 2170 2170 0
194 20250508 171700 112007442 2170 2170 2170 2170 0
195 20250508 171600 112007442 2170 2170 2170 2170 0
196 20250508 171500 112007442 2170 2170 2170 2170 0
197 20250508 171400 112007442 2170 2170 2170 2170 0
198 20250508 171300 112007442 2170 2170 2170 2170 0
199 20250508 171200 112007442 2170 2170 2170 2170 0
200 20250508 171100 112007442 2170 2170 2170 2170 0
201 20250508 171000 112007442 2170 2170 2170 2170 0
202 20250508 170900 112007442 2170 2170 2170 2170 0
203 20250508 170800 112007442 2170 2170 2170 2170 0
204 20250508 170700 112007442 2170 2170 2170 2170 0
205 20250508 170600 112007442 2170 2170 2170 2170 0
206 20250508 170500 112007442 2170 2170 2170 2170 0
207 20250508 170400 112007442 2170 2170 2170 2170 0
208 20250508 170300 112007442 2170 2170 2170 2170 0
209 20250508 170200 112007442 2170 2170 2170 2170 0
210 20250508 170100 112007442 2170 2170 2170 2170 0
211 20250508 170000 112007442 2170 2170 2170 2170 0
212 20250508 165900 112007442 2170 2170 2170 2170 1875
213 20250508 165800 112007442 2170 2170 2170 2170 0
214 20250508 165700 112007442 2170 2170 2170 2170 0
215 20250508 165600 112007442 2170 2170 2170 2170 0
216 20250508 165500 112007442 2170 2170 2170 2170 0
217 20250508 165400 112007442 2170 2170 2170 2170 0
218 20250508 165300 112007442 2170 2170 2170 2170 0
219 20250508 165200 112007442 2170 2170 2170 2170 0
220 20250508 165100 112007442 2170 2170 2170 2170 0
221 20250508 165000 112007442 2170 2170 2170 2170 0
222 20250508 164900 112007442 2170 2170 2170 2170 0
223 20250508 164800 112007442 2170 2170 2170 2170 0
224 20250508 164700 112007442 2170 2170 2170 2170 0
225 20250508 164600 112007442 2170 2170 2170 2170 0
226 20250508 164500 112007442 2170 2170 2170 2170 0
227 20250508 164400 112007442 2170 2170 2170 2170 0
228 20250508 164300 112007442 2170 2170 2170 2170 0
229 20250508 164200 112007442 2170 2170 2170 2170 0
230 20250508 164100 112007442 2170 2170 2170 2170 0
231 20250508 164000 112007442 2170 2170 2170 2170 0
232 20250508 163900 112007442 2170 2170 2170 2170 0
233 20250508 163800 112007442 2170 2170 2170 2170 0
234 20250508 163700 112007442 2170 2170 2170 2170 0
235 20250508 163600 112007442 2170 2170 2170 2170 0
236 20250508 163500 112007442 2170 2170 2170 2170 0
237 20250508 163400 112007442 2170 2170 2170 2170 0
238 20250508 163300 112007442 2170 2170 2170 2170 0
239 20250508 163200 112007442 2170 2170 2170 2170 0
240 20250508 163100 112007442 2170 2170 2170 2170 0
241 20250508 163000 112007442 2170 2170 2170 2170 0
242 20250508 162900 112007442 2170 2170 2170 2170 1875
243 20250508 162800 112007442 2170 2170 2170 2170 0
244 20250508 162700 112007442 2170 2170 2170 2170 0
245 20250508 162600 112007442 2170 2170 2170 2170 0
246 20250508 162500 112007442 2170 2170 2170 2170 0
247 20250508 162400 112007442 2170 2170 2170 2170 0
248 20250508 162300 112007442 2170 2170 2170 2170 0
249 20250508 162200 112007442 2170 2170 2170 2170 0
250 20250508 162100 112007442 2170 2170 2170 2170 0
251 20250508 162000 112007442 2170 2170 2170 2170 0
252 20250508 161900 112007442 2170 2170 2170 2170 0
253 20250508 161800 112007442 2170 2170 2170 2170 0
254 20250508 161700 112007442 2170 2170 2170 2170 0
255 20250508 161600 112007442 2170 2170 2170 2170 0
256 20250508 161500 112007442 2170 2170 2170 2170 0
257 20250508 161400 112007442 2170 2170 2170 2170 0
258 20250508 161300 112007442 2170 2170 2170 2170 0
259 20250508 161200 112007442 2170 2170 2170 2170 0
260 20250508 161100 112007442 2170 2170 2170 2170 0
261 20250508 161000 112007442 2170 2170 2170 2170 0
262 20250508 160900 112007442 2170 2170 2170 2170 0
263 20250508 160800 112007442 2170 2170 2170 2170 0
264 20250508 160700 112007442 2170 2170 2170 2170 0
265 20250508 160600 112007442 2170 2170 2170 2170 0
266 20250508 160500 112007442 2170 2170 2170 2170 0
267 20250508 160400 112007442 2170 2170 2170 2170 0
268 20250508 160300 112007442 2170 2170 2170 2170 0
269 20250508 160200 112007442 2170 2170 2170 2170 0
270 20250508 160100 112007442 2170 2170 2170 2170 0
271 20250508 160000 112007442 2170 2170 2170 2170 0
272 20250508 155900 112007442 2170 2170 2170 2170 1875
273 20250508 155800 112007442 2170 2170 2170 2170 0
274 20250508 155700 112007442 2170 2170 2170 2170 0
275 20250508 155600 112007442 2170 2170 2170 2170 0
276 20250508 155500 112007442 2170 2170 2170 2170 0
277 20250508 155400 112007442 2170 2170 2170 2170 0
278 20250508 155300 112007442 2170 2170 2170 2170 0
279 20250508 155200 112007442 2170 2170 2170 2170 0
280 20250508 155100 112007442 2170 2170 2170 2170 0
281 20250508 155000 112007442 2170 2170 2170 2170 0
282 20250508 154900 112007442 2170 2170 2170 2170 0
283 20250508 154800 112007442 2170 2170 2170 2170 0
284 20250508 154700 112007442 2170 2170 2170 2170 0
285 20250508 154600 112007442 2170 2170 2170 2170 0
286 20250508 154500 112007442 2170 2170 2170 2170 0
287 20250508 154400 112007442 2170 2170 2170 2170 0
288 20250508 154300 112007442 2170 2170 2170 2170 0
289 20250508 154200 112007442 2170 2170 2170 2170 0
290 20250508 154100 112007442 2170 2170 2170 2170 0
291 20250508 154000 112007442 2170 2170 2170 2170 0
292 20250508 153900 112007442 2170 2170 2170 2170 0
293 20250508 153800 112007442 2170 2170 2170 2170 0
294 20250508 153700 112007442 2170 2170 2170 2170 0
295 20250508 153600 112007442 2170 2170 2170 2170 0
296 20250508 153500 112007442 2170 2170 2170 2170 0
297 20250508 153400 112007442 2170 2170 2170 2170 0
298 20250508 153300 112007442 2170 2170 2170 2170 0
299 20250508 153200 112007442 2170 2170 2170 2170 0
300 20250508 153100 112007442 2170 2170 2170 2170 0
301 20250508 153000 112007442 2170 2170 2170 2170 1875
302 20250508 152900 107938692 2170 2170 2170 2170 0
303 20250508 152800 107938692 2170 2170 2170 2170 0
304 20250508 152700 107938692 2170 2170 2170 2170 0
305 20250508 152600 107938692 2170 2170 2170 2170 0
306 20250508 152500 107938692 2170 2170 2170 2170 0
307 20250508 152400 107938692 2170 2170 2170 2170 0
308 20250508 152300 107938692 2170 2170 2170 2170 0
309 20250508 152200 107938692 2170 2170 2170 2170 0
310 20250508 152100 107938692 2170 2170 2170 2170 0
311 20250508 152000 107938692 2170 2170 2170 2170 0
312 20250508 151900 107938692 2170 2170 2170 2170 1
313 20250508 151800 107936522 2170 2170 2170 2170 4
314 20250508 151700 107927842 2165 2170 2170 2165 133
315 20250508 151600 107639357 2170 2170 2170 2170 1
316 20250508 151500 107637187 2165 2165 2165 2165 0
317 20250508 151400 107637187 2165 2165 2165 2165 0
318 20250508 151300 107637187 2165 2165 2165 2165 0
319 20250508 151200 107637187 2165 2165 2165 2165 40
320 20250508 151100 107550587 2165 2165 2165 2165 21
321 20250508 151000 107505122 2165 2165 2165 2165 41
322 20250508 150900 107416357 2165 2165 2165 2165 150
323 20250508 150800 107091607 2165 2165 2165 2165 0
324 20250508 150700 107091607 2165 2165 2165 2165 80
325 20250508 150600 106918407 2165 2165 2165 2165 510
326 20250508 150500 105814257 2170 2170 2170 2170 0
327 20250508 150400 105814257 2170 2170 2170 2170 102
328 20250508 150300 105592917 2170 2170 2170 2170 0
329 20250508 150200 105592917 2170 2170 2170 2170 0
330 20250508 150100 105592917 2170 2170 2170 2170 0
331 20250508 150000 105592917 2170 2170 2170 2170 150
332 20250508 145900 105267417 2165 2165 2165 2165 69
333 20250508 145800 105118032 2165 2165 2165 2165 0
334 20250508 145700 105118032 2165 2165 2165 2165 20
335 20250508 145600 105074732 2165 2165 2165 2165 20
336 20250508 145500 105031432 2165 2165 2165 2165 0
337 20250508 145400 105031432 2165 2167 2167 2165 20
338 20250508 145300 104988112 2165 2165 2165 2165 101
339 20250508 145200 104769447 2170 2170 2170 2170 0
340 20250508 145100 104769447 2170 2170 2170 2170 14
341 20250508 145000 104739067 2170 2170 2170 2170 0
342 20250508 144900 104739067 2170 2170 2170 2170 42
343 20250508 144800 104647927 2170 2170 2170 2170 1
344 20250508 144700 104645757 2170 2170 2170 2170 51
345 20250508 144600 104535087 2170 2170 2170 2170 311
346 20250508 144500 103860217 2170 2170 2170 2170 60
347 20250508 144400 103730017 2170 2170 2170 2170 0
348 20250508 144300 103730017 2170 2170 2170 2170 170
349 20250508 144200 103361117 2170 2170 2170 2170 30
350 20250508 144100 103296017 2165 2165 2165 2165 0
351 20250508 144000 103296017 2165 2165 2165 2165 0
352 20250508 143900 103296017 2165 2165 2165 2165 0
353 20250508 143800 103296017 2165 2165 2165 2165 0
354 20250508 143700 103296017 2165 2165 2165 2165 268
355 20250508 143600 102715797 2165 2170 2170 2165 211
356 20250508 143500 102258937 2170 2170 2170 2170 103
357 20250508 143400 102035427 2170 2170 2170 2170 0
358 20250508 143300 102035427 2170 2170 2170 2170 5
359 20250508 143200 102024577 2170 2170 2170 2170 4220
360 20250508 143100 92867177 2175 2175 2175 2175 0
361 20250508 143000 92867177 2175 2175 2175 2175 0
362 20250508 142900 92867177 2175 2175 2175 2175 0
363 20250508 142800 92867177 2175 2175 2175 2175 0
364 20250508 142700 92867177 2175 2175 2175 2175 0
365 20250508 142600 92867177 2175 2175 2175 2175 0
366 20250508 142500 92867177 2175 2175 2175 2175 0
367 20250508 142400 92867177 2175 2175 2175 2175 1
368 20250508 142300 92865002 2175 2175 2175 2175 0
369 20250508 142200 92865002 2175 2175 2175 2175 0
370 20250508 142100 92865002 2175 2175 2175 2175 9
371 20250508 142000 92845427 2170 2170 2170 2170 0
372 20250508 141900 92845427 2170 2170 2170 2170 0
373 20250508 141800 92845427 2170 2170 2170 2170 0
374 20250508 141700 92845427 2170 2170 2170 2170 0
375 20250508 141600 92845427 2170 2170 2170 2170 0
376 20250508 141500 92845427 2170 2170 2170 2170 0
377 20250508 141400 92845427 2170 2170 2170 2170 11
378 20250508 141300 92821557 2175 2175 2175 2175 0
379 20250508 141200 92821557 2175 2175 2175 2175 1
380 20250508 141100 92819382 2175 2175 2175 2175 6
381 20250508 141000 92806332 2175 2175 2175 2175 1
382 20250508 140900 92804157 2175 2175 2175 2175 0
383 20250508 140800 92804157 2175 2175 2175 2175 2
384 20250508 140700 92799807 2175 2175 2175 2175 0
385 20250508 140600 92799807 2175 2175 2175 2175 0
386 20250508 140500 92799807 2175 2175 2175 2175 0
387 20250508 140400 92799807 2175 2175 2175 2175 0
388 20250508 140300 92799807 2175 2175 2175 2175 12
389 20250508 140200 92773707 2175 2175 2175 2175 324
390 20250508 140100 92069007 2175 2175 2175 2175 0
391 20250508 140000 92069007 2175 2175 2175 2175 0
392 20250508 135900 92069007 2175 2175 2175 2175 0
393 20250508 135800 92069007 2175 2175 2175 2175 0
394 20250508 135700 92069007 2175 2175 2175 2175 0
395 20250508 135600 92069007 2175 2175 2175 2175 0
396 20250508 135500 92069007 2175 2170 2175 2170 1186
397 20250508 135400 89494592 2170 2170 2170 2170 0
398 20250508 135300 89494592 2170 2170 2170 2170 0
399 20250508 135200 89494592 2170 2170 2170 2170 0
400 20250508 135100 89494592 2170 2170 2170 2170 0
401 20250508 135000 89494592 2170 2170 2170 2170 0
402 20250508 134900 89494592 2170 2170 2170 2170 0
403 20250508 134800 89494592 2170 2170 2170 2170 0
404 20250508 134700 89494592 2170 2170 2170 2170 0
405 20250508 134600 89494592 2170 2170 2170 2170 0
406 20250508 134500 89494592 2170 2170 2170 2170 0
407 20250508 134400 89494592 2170 2170 2170 2170 0
408 20250508 134300 89494592 2170 2170 2170 2170 0
409 20250508 134200 89494592 2170 2170 2170 2170 4
410 20250508 134100 89485912 2165 2165 2165 2165 19
411 20250508 134000 89444777 2165 2165 2165 2165 0
412 20250508 133900 89444777 2165 2165 2165 2165 0
413 20250508 133800 89444777 2165 2165 2165 2165 230
414 20250508 133700 88946827 2165 2170 2170 2165 303
415 20250508 133600 88290817 2165 2165 2165 2165 86
416 20250508 133500 88104627 2165 2165 2165 2165 0
417 20250508 133400 88104627 2165 2167 2167 2165 44
418 20250508 133300 88009311 2170 2170 2170 2170 0
419 20250508 133200 88009311 2170 2170 2170 2170 0
420 20250508 133100 88009311 2170 2170 2170 2170 2
421 20250508 133000 88004971 2167 2167 2167 2167 3
422 20250508 132900 87998470 2170 2170 2170 2170 0
423 20250508 132800 87998470 2170 2170 2170 2170 30
424 20250508 132700 87933370 2170 2170 2170 2170 10
425 20250508 132600 87911670 2165 2165 2165 2165 1
426 20250508 132500 87909505 2170 2170 2170 2170 0
427 20250508 132400 87909505 2170 2170 2170 2170 0
428 20250508 132300 87909505 2170 2165 2170 2165 103
429 20250508 132200 87686010 2165 2165 2165 2165 0
430 20250508 132100 87686010 2165 2165 2165 2165 0
431 20250508 132000 87686010 2165 2165 2165 2165 15
432 20250508 131900 87653535 2170 2170 2170 2170 0
433 20250508 131800 87653535 2170 2170 2170 2170 0
434 20250508 131700 87653535 2170 2170 2170 2170 1
435 20250508 131600 87651365 2160 2160 2160 2160 0
436 20250508 131500 87651365 2160 2160 2160 2160 60
437 20250508 131400 87521765 2170 2170 2170 2170 0
438 20250508 131300 87521765 2170 2170 2170 2170 11
439 20250508 131200 87497895 2170 2170 2170 2170 0
440 20250508 131100 87497895 2170 2170 2170 2170 0
441 20250508 131000 87497895 2170 2170 2170 2170 0
442 20250508 130900 87497895 2170 2170 2170 2170 0
443 20250508 130800 87497895 2170 2170 2170 2170 10
444 20250508 130700 87476195 2170 2170 2170 2170 0
445 20250508 130600 87476195 2170 2170 2170 2170 1
446 20250508 130500 87474025 2170 2170 2170 2170 0
447 20250508 130400 87474025 2170 2170 2170 2170 0
448 20250508 130300 87474025 2170 2170 2170 2170 0
449 20250508 130200 87474025 2170 2170 2170 2170 0
450 20250508 130100 87474025 2170 2170 2170 2170 0
451 20250508 130000 87474025 2170 2170 2170 2170 0
452 20250508 125900 87474025 2170 2170 2170 2170 1
453 20250508 125800 87471855 2150 2150 2150 2150 408
454 20250508 125700 86594655 2170 2155 2170 2155 262
455 20250508 125600 86030030 2155 2155 2155 2155 0
456 20250508 125500 86030030 2155 2155 2155 2155 36
457 20250508 125400 85952450 2155 2170 2170 2155 726
458 20250508 125300 84387470 2170 2170 2170 2170 2
459 20250508 125200 84383130 2155 2155 2155 2155 696
460 20250508 125100 82883250 2170 2170 2170 2170 0
461 20250508 125000 82883250 2170 2170 2170 2170 0
462 20250508 124900 82883250 2170 2170 2170 2170 1
463 20250508 124800 82881080 2170 2170 2170 2170 2
464 20250508 124700 82876740 2170 2160 2170 2155 1649
465 20250508 124600 79319270 2175 2175 2175 2175 50
466 20250508 124500 79210520 2175 2175 2175 2175 0
467 20250508 124400 79210520 2175 2175 2175 2175 0
468 20250508 124300 79210520 2175 2175 2175 2175 0
469 20250508 124200 79210520 2175 2175 2175 2175 100
470 20250508 124100 78993020 2175 2175 2175 2175 100
471 20250508 124000 78775520 2175 2175 2175 2155 2101
472 20250508 123900 74237500 2175 2175 2175 2150 1273
473 20250508 123800 71482975 2175 2175 2185 2160 1499
474 20250508 123700 68229835 2170 2170 2170 2170 0
475 20250508 123600 68229835 2170 2170 2170 2170 0
476 20250508 123500 68229835 2170 2170 2170 2170 0
477 20250508 123400 68229835 2170 2175 2175 2170 707
478 20250508 123300 66694940 2170 2170 2170 2170 0
479 20250508 123200 66694940 2170 2180 2180 2170 2000
480 20250508 123100 62346440 2180 2180 2180 2180 15
481 20250508 123000 62313740 2185 2185 2185 2185 0
482 20250508 122900 62313740 2185 2185 2185 2185 0
483 20250508 122800 62313740 2185 2185 2185 2185 7
484 20250508 122700 62298445 2185 2185 2185 2185 0
485 20250508 122600 62298445 2185 2185 2185 2185 0
486 20250508 122500 62298445 2185 2185 2185 2185 0
487 20250508 122400 62298445 2185 2185 2185 2185 1
488 20250508 122300 62296260 2185 2185 2185 2185 0
489 20250508 122200 62296260 2185 2185 2185 2185 0
490 20250508 122100 62296260 2185 2185 2185 2185 0
491 20250508 122000 62296260 2185 2185 2185 2185 0
492 20250508 121900 62296260 2185 2185 2185 2185 0
493 20250508 121800 62296260 2185 2185 2185 2185 0
494 20250508 121700 62296260 2185 2185 2185 2185 162
495 20250508 121600 61942290 2185 2185 2185 2185 2
496 20250508 121500 61937920 2175 2175 2175 2175 0
497 20250508 121400 61937920 2175 2175 2175 2175 0
498 20250508 121300 61937920 2175 2175 2175 2175 0
499 20250508 121200 61937920 2175 2175 2175 2175 0
500 20250508 121100 61937920 2175 2175 2175 2175 0
501 20250508 121000 61937920 2175 2175 2175 2175 0
502 20250508 120900 61937920 2175 2175 2175 2175 0
503 20250508 120800 61937920 2175 2175 2175 2175 20
504 20250508 120700 61894420 2175 2175 2175 2175 0
505 20250508 120600 61894420 2175 2175 2175 2175 10
506 20250508 120500 61872670 2185 2185 2185 2185 7
507 20250508 120400 61857375 2185 2185 2185 2185 0
508 20250508 120300 61857375 2185 2185 2185 2185 0
509 20250508 120200 61857375 2185 2185 2185 2185 0
510 20250508 120100 61857375 2185 2185 2185 2185 0
511 20250508 120000 61857375 2185 2185 2185 2185 0
512 20250508 115900 61857375 2185 2185 2185 2185 0
513 20250508 115800 61857375 2185 2185 2185 2185 0
514 20250508 115700 61857375 2185 2185 2185 2185 0
515 20250508 115600 61857375 2185 2185 2185 2185 0
516 20250508 115500 61857375 2185 2185 2185 2185 0
517 20250508 115400 61857375 2185 2185 2185 2185 0
518 20250508 115300 61857375 2185 2185 2185 2185 0
519 20250508 115200 61857375 2185 2185 2185 2185 0
520 20250508 115100 61857375 2185 2185 2185 2185 0
521 20250508 115000 61857375 2185 2185 2185 2185 0
522 20250508 114900 61857375 2185 2185 2185 2185 2
523 20250508 114800 61853005 2185 2185 2185 2185 0
524 20250508 114700 61853005 2185 2185 2185 2185 0
525 20250508 114600 61853005 2185 2185 2185 2185 0
526 20250508 114500 61853005 2185 2185 2185 2185 0
527 20250508 114400 61853005 2185 2185 2185 2185 0
528 20250508 114300 61853005 2185 2185 2185 2185 1
529 20250508 114200 61850820 2175 2185 2185 2175 274
530 20250508 114100 61254860 2175 2175 2175 2175 2
531 20250508 114000 61250510 2175 2175 2175 2175 0
532 20250508 113900 61250510 2175 2175 2175 2175 150
533 20250508 113800 60924260 2185 2185 2185 2185 0
534 20250508 113700 60924260 2185 2185 2185 2185 1
535 20250508 113600 60922075 2180 2180 2180 2180 0
536 20250508 113500 60922075 2180 2180 2180 2180 0
537 20250508 113400 60922075 2180 2180 2180 2180 0
538 20250508 113300 60922075 2180 2180 2180 2180 0
539 20250508 113200 60922075 2180 2180 2180 2180 53
540 20250508 113100 60806535 2185 2185 2185 2185 0
541 20250508 113000 60806535 2185 2185 2185 2185 1
542 20250508 112900 60804350 2185 2185 2185 2185 1
543 20250508 112800 60802165 2185 2185 2185 2185 1
544 20250508 112700 60799980 2175 2175 2175 2175 0
545 20250508 112600 60799980 2175 2175 2175 2175 4
546 20250508 112500 60791280 2175 2175 2175 2175 0
547 20250508 112400 60791280 2175 2175 2175 2175 0
548 20250508 112300 60791280 2175 2175 2175 2175 735
549 20250508 112200 59192655 2175 2185 2185 2175 1255
550 20250508 112100 56462870 2185 2185 2185 2185 0
551 20250508 112000 56462870 2185 2185 2185 2185 0
552 20250508 111900 56462870 2185 2185 2185 2185 0
553 20250508 111800 56462870 2185 2185 2185 2185 100
554 20250508 111700 56244370 2185 2185 2185 2185 100
555 20250508 111600 56025870 2185 2185 2185 2185 0
556 20250508 111500 56025870 2185 2185 2185 2185 0
557 20250508 111400 56025870 2185 2185 2185 2185 0
558 20250508 111300 56025870 2185 2175 2185 2175 45
559 20250508 111200 55927850 2185 2185 2185 2185 0
560 20250508 111100 55927850 2185 2185 2185 2185 6
561 20250508 111000 55914740 2180 2180 2180 2180 0
562 20250508 110900 55914740 2180 2180 2180 2180 0
563 20250508 110800 55914740 2180 2180 2180 2180 665
564 20250508 110700 54465040 2180 2180 2180 2180 905
565 20250508 110600 52492140 2185 2185 2185 2185 10
566 20250508 110500 52470290 2185 2185 2185 2185 10
567 20250508 110400 52448440 2185 2185 2185 2185 1
568 20250508 110300 52446255 2180 2180 2180 2180 0
569 20250508 110200 52446255 2180 2180 2180 2180 0
570 20250508 110100 52446255 2180 2180 2180 2180 0
571 20250508 110000 52446255 2180 2180 2180 2180 0
572 20250508 105900 52446255 2180 2180 2180 2180 0
573 20250508 105800 52446255 2180 2180 2180 2180 0
574 20250508 105700 52446255 2180 2180 2180 2180 0
575 20250508 105600 52446255 2180 2180 2180 2180 0
576 20250508 105500 52446255 2180 2185 2185 2180 605
577 20250508 105400 51124395 2190 2190 2190 2190 2
578 20250508 105300 51120015 2190 2190 2190 2190 0
579 20250508 105200 51120015 2190 2190 2190 2190 1
580 20250508 105100 51117825 2195 2195 2195 2195 20
581 20250508 105000 51073925 2195 2195 2195 2195 0
582 20250508 104900 51073925 2195 2195 2195 2195 0
583 20250508 104800 51073925 2195 2195 2195 2195 10
584 20250508 104700 51051975 2195 2195 2195 2195 0
585 20250508 104600 51051975 2195 2195 2195 2195 0
586 20250508 104500 51051975 2195 2195 2195 2195 1
587 20250508 104400 51049780 2195 2195 2195 2195 0
588 20250508 104300 51049780 2195 2195 2195 2195 0
589 20250508 104200 51049780 2195 2190 2195 2190 104
590 20250508 104100 50821520 2190 2190 2190 2190 34
591 20250508 104000 50747060 2195 2200 2200 2195 1122
592 20250508 103900 48278795 2200 2200 2200 2200 1
593 20250508 103800 48276595 2205 2205 2205 2205 0
594 20250508 103700 48276595 2205 2205 2205 2205 0
595 20250508 103600 48276595 2205 2200 2205 2200 2
596 20250508 103500 48272190 2200 2205 2205 2200 161
597 20250508 103400 47917965 2205 2205 2205 2205 0
598 20250508 103300 47917965 2205 2205 2205 2205 4
599 20250508 103200 47909145 2200 2200 2200 2200 0
600 20250508 103100 47909145 2200 2200 2200 2200 225
601 20250508 103000 47414145 2200 2200 2200 2200 0
602 20250508 102900 47414145 2200 2200 2205 2200 189
603 20250508 102800 46998325 2200 2200 2200 2200 460
604 20250508 102700 45986325 2200 2210 2210 2200 217
605 20250508 102600 45508655 2200 2210 2210 2200 41
606 20250508 102500 45418445 2200 2200 2200 2200 170
607 20250508 102400 45044445 2210 2210 2210 2210 0
608 20250508 102300 45044445 2210 2205 2210 2205 2
609 20250508 102200 45040030 2210 2210 2210 2210 0
610 20250508 102100 45040030 2210 2210 2210 2210 100
611 20250508 102000 44819030 2215 2215 2215 2215 5
612 20250508 101900 44807955 2215 2215 2215 2215 0
613 20250508 101800 44807955 2215 2215 2215 2215 0
614 20250508 101700 44807955 2215 2215 2215 2215 0
615 20250508 101600 44807955 2215 2215 2215 2215 0
616 20250508 101500 44807955 2215 2215 2215 2215 0
617 20250508 101400 44807955 2215 2215 2215 2215 0
618 20250508 101300 44807955 2215 2215 2215 2215 0
619 20250508 101200 44807955 2215 2215 2215 2215 0
620 20250508 101100 44807955 2215 2215 2215 2215 0
621 20250508 101000 44807955 2215 2215 2215 2215 0
622 20250508 100900 44807955 2215 2215 2215 2215 0
623 20250508 100800 44807955 2215 2215 2215 2215 7
624 20250508 100700 44792450 2210 2210 2210 2210 317
625 20250508 100600 44091880 2210 2210 2210 2210 0
626 20250508 100500 44091880 2210 2210 2210 2210 0
627 20250508 100400 44091880 2210 2205 2210 2205 397
628 20250508 100300 43216190 2200 2200 2200 2200 38
629 20250508 100200 43132590 2200 2200 2200 2200 505
630 20250508 100100 42021590 2200 2200 2200 2200 4
631 20250508 100000 42012790 2200 2200 2200 2200 0
632 20250508 095900 42012790 2200 2200 2200 2200 12
633 20250508 095800 41986390 2185 2185 2185 2185 0
634 20250508 095700 41986390 2185 2185 2185 2185 0
635 20250508 095600 41986390 2185 2185 2185 2185 0
636 20250508 095500 41986390 2185 2185 2185 2185 0
637 20250508 095400 41986390 2185 2185 2185 2185 5
638 20250508 095300 41975465 2200 2200 2200 2200 1000
639 20250508 095200 39775465 2200 2200 2200 2200 0
640 20250508 095100 39775465 2200 2200 2200 2200 0
641 20250508 095000 39775465 2200 2200 2200 2200 1134
642 20250508 094900 37280665 2200 2200 2200 2200 0
643 20250508 094800 37280665 2200 2200 2200 2200 0
644 20250508 094700 37280665 2200 2200 2200 2200 0
645 20250508 094600 37280665 2200 2200 2200 2200 0
646 20250508 094500 37280665 2200 2200 2200 2200 4
647 20250508 094400 37271865 2200 2200 2200 2200 3
648 20250508 094300 37265265 2200 2195 2200 2195 23
649 20250508 094200 37214760 2195 2195 2195 2195 2
650 20250508 094100 37210370 2180 2180 2180 2180 0
651 20250508 094000 37210370 2180 2180 2180 2180 0
652 20250508 093900 37210370 2180 2185 2185 2180 244
653 20250508 093800 36677615 2185 2185 2185 2185 0
654 20250508 093700 36677615 2185 2185 2185 2185 20
655 20250508 093600 36633915 2195 2195 2195 2195 1
656 20250508 093500 36631720 2180 2185 2185 2180 9
657 20250508 093400 36612095 2185 2185 2185 2185 0
658 20250508 093300 36612095 2185 2185 2185 2185 0
659 20250508 093200 36612095 2185 2185 2185 2185 0
660 20250508 093100 36612095 2185 2190 2190 2185 932
661 20250508 093000 34575390 2190 2190 2190 2190 0
662 20250508 092900 34575390 2190 2200 2200 2190 5
663 20250508 092800 34564415 2185 2200 2200 2185 3879
664 20250508 092700 26046575 2200 2200 2200 2200 346
665 20250508 092600 25285375 2200 2200 2200 2200 500
666 20250508 092500 24185375 2200 2200 2200 2200 46
667 20250508 092400 24084175 2200 2200 2200 2200 0
668 20250508 092300 24084175 2200 2195 2200 2195 143
669 20250508 092200 23769630 2195 2195 2195 2195 0
670 20250508 092100 23769630 2195 2195 2195 2195 1
671 20250508 092000 23767435 2195 2195 2195 2195 36
672 20250508 091900 23688415 2195 2195 2195 2195 18
673 20250508 091800 23648905 2195 2195 2195 2195 1
674 20250508 091700 23646710 2205 2205 2205 2205 8
675 20250508 091600 23629070 2190 2195 2195 2190 450
676 20250508 091500 22643435 2200 2200 2200 2200 61
677 20250508 091400 22509235 2200 2205 2205 2200 92
678 20250508 091300 22306650 2215 2210 2215 2210 35
679 20250508 091200 22229155 2215 2215 2215 2215 4
680 20250508 091100 22220295 2220 2215 2220 2210 463
681 20250508 091000 21195630 2215 2215 2215 2215 2
682 20250508 090900 21191200 2235 2235 2235 2215 61
683 20250508 090800 21054885 2240 2235 2240 2215 622
684 20250508 090700 19662135 2215 2225 2245 2215 1701
685 20250508 090600 15878600 2250 2225 2250 2215 888
686 20250508 090500 13890465 2230 2215 2245 2210 1957
687 20250508 090400 9548170 2210 2215 2215 2210 448
688 20250508 090300 8556090 2215 2200 2215 2200 1874
689 20250508 090200 4415230 2200 2180 2210 2180 1972
690 20250508 090100 83410 2195 2195 2195 2195 5
691 20250508 090000 72435 2195 2195 2195 2195 33