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

699
241520/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203700,21397785095,7270,7270,7270,7270,19263
20250508,203600,21397785095,7270,7270,7270,7270,0
20250508,203500,21397785095,7270,7270,7270,7270,0
20250508,203400,21397785095,7270,7270,7270,7270,0
20250508,203300,21397785095,7270,7270,7270,7270,0
20250508,203200,21397785095,7270,7270,7270,7270,0
20250508,203100,21397785095,7270,7270,7270,7270,0
20250508,203000,21397785095,7270,7270,7270,7270,0
20250508,202900,21397785095,7270,7270,7270,7270,0
20250508,202800,21397785095,7270,7270,7270,7270,0
20250508,202700,21397785095,7270,7270,7270,7270,0
20250508,202600,21397785095,7270,7270,7270,7270,0
20250508,202500,21397785095,7270,7270,7270,7270,0
20250508,202400,21397785095,7270,7270,7270,7270,0
20250508,202300,21397785095,7270,7270,7270,7270,0
20250508,202200,21397785095,7270,7270,7270,7270,0
20250508,202100,21397785095,7270,7270,7270,7270,0
20250508,202000,21397785095,7270,7270,7270,7270,0
20250508,201900,21397785095,7270,7270,7270,7270,0
20250508,201800,21397785095,7270,7270,7270,7270,0
20250508,201700,21397785095,7270,7270,7270,7270,0
20250508,201600,21397785095,7270,7270,7270,7270,0
20250508,201500,21397785095,7270,7270,7270,7270,0
20250508,201400,21397785095,7270,7270,7270,7270,0
20250508,201300,21397785095,7270,7270,7270,7270,0
20250508,201200,21397785095,7270,7270,7270,7270,0
20250508,201100,21397785095,7270,7270,7270,7270,0
20250508,201000,21397785095,7270,7270,7270,7270,0
20250508,200900,21397785095,7270,7270,7270,7270,0
20250508,200800,21397785095,7270,7270,7270,7270,0
20250508,200700,21397785095,7270,7270,7270,7270,19263
20250508,200600,21397785095,7270,7270,7270,7270,0
20250508,200500,21397785095,7270,7270,7270,7270,0
20250508,200400,21397785095,7270,7270,7270,7270,0
20250508,200300,21397785095,7270,7270,7270,7270,0
20250508,200200,21397785095,7270,7270,7270,7270,0
20250508,200100,21397785095,7270,7270,7270,7270,0
20250508,200000,21397785095,7270,7270,7270,7270,0
20250508,195900,21397785095,7270,7270,7270,7270,0
20250508,195800,21397785095,7270,7270,7270,7270,0
20250508,195700,21397785095,7270,7270,7270,7270,0
20250508,195600,21397785095,7270,7270,7270,7270,0
20250508,195500,21397785095,7270,7270,7270,7270,0
20250508,195400,21397785095,7270,7270,7270,7270,0
20250508,195300,21397785095,7270,7270,7270,7270,0
20250508,195200,21397785095,7270,7270,7270,7270,0
20250508,195100,21397785095,7270,7270,7270,7270,0
20250508,195000,21397785095,7270,7270,7270,7270,0
20250508,194900,21397785095,7270,7270,7270,7270,0
20250508,194800,21397785095,7270,7270,7270,7270,0
20250508,194700,21397785095,7270,7270,7270,7270,0
20250508,194600,21397785095,7270,7270,7270,7270,0
20250508,194500,21397785095,7270,7270,7270,7270,0
20250508,194400,21397785095,7270,7270,7270,7270,0
20250508,194300,21397785095,7270,7270,7270,7270,0
20250508,194200,21397785095,7270,7270,7270,7270,0
20250508,194100,21397785095,7270,7270,7270,7270,0
20250508,194000,21397785095,7270,7270,7270,7270,0
20250508,193900,21397785095,7270,7270,7270,7270,0
20250508,193800,21397785095,7270,7270,7270,7270,0
20250508,193700,21397785095,7270,7270,7270,7270,19263
20250508,193600,21397785095,7270,7270,7270,7270,0
20250508,193500,21397785095,7270,7270,7270,7270,0
20250508,193400,21397785095,7270,7270,7270,7270,0
20250508,193300,21397785095,7270,7270,7270,7270,0
20250508,193200,21397785095,7270,7270,7270,7270,0
20250508,193100,21397785095,7270,7270,7270,7270,0
20250508,193000,21397785095,7270,7270,7270,7270,0
20250508,192900,21397785095,7270,7270,7270,7270,0
20250508,192800,21397785095,7270,7270,7270,7270,0
20250508,192700,21397785095,7270,7270,7270,7270,0
20250508,192600,21397785095,7270,7270,7270,7270,0
20250508,192500,21397785095,7270,7270,7270,7270,0
20250508,192400,21397785095,7270,7270,7270,7270,0
20250508,192300,21397785095,7270,7270,7270,7270,0
20250508,192200,21397785095,7270,7270,7270,7270,0
20250508,192100,21397785095,7270,7270,7270,7270,0
20250508,192000,21397785095,7270,7270,7270,7270,0
20250508,191900,21397785095,7270,7270,7270,7270,0
20250508,191800,21397785095,7270,7270,7270,7270,0
20250508,191700,21397785095,7270,7270,7270,7270,0
20250508,191600,21397785095,7270,7270,7270,7270,0
20250508,191500,21397785095,7270,7270,7270,7270,0
20250508,191400,21397785095,7270,7270,7270,7270,0
20250508,191300,21397785095,7270,7270,7270,7270,0
20250508,191200,21397785095,7270,7270,7270,7270,0
20250508,191100,21397785095,7270,7270,7270,7270,0
20250508,191000,21397785095,7270,7270,7270,7270,0
20250508,190900,21397785095,7270,7270,7270,7270,0
20250508,190800,21397785095,7270,7270,7270,7270,0
20250508,190700,21397785095,7270,7270,7270,7270,19263
20250508,190600,21397785095,7270,7270,7270,7270,0
20250508,190500,21397785095,7270,7270,7270,7270,0
20250508,190400,21397785095,7270,7270,7270,7270,0
20250508,190300,21397785095,7270,7270,7270,7270,0
20250508,190200,21397785095,7270,7270,7270,7270,0
20250508,190100,21397785095,7270,7270,7270,7270,0
20250508,190000,21397785095,7270,7270,7270,7270,0
20250508,185900,21397785095,7270,7270,7270,7270,0
20250508,185800,21397785095,7270,7270,7270,7270,0
20250508,185700,21397785095,7270,7270,7270,7270,0
20250508,185600,21397785095,7270,7270,7270,7270,0
20250508,185500,21397785095,7270,7270,7270,7270,0
20250508,185400,21397785095,7270,7270,7270,7270,0
20250508,185300,21397785095,7270,7270,7270,7270,0
20250508,185200,21397785095,7270,7270,7270,7270,0
20250508,185100,21397785095,7270,7270,7270,7270,0
20250508,185000,21397785095,7270,7270,7270,7270,0
20250508,184900,21397785095,7270,7270,7270,7270,0
20250508,184800,21397785095,7270,7270,7270,7270,0
20250508,184700,21397785095,7270,7270,7270,7270,0
20250508,184600,21397785095,7270,7270,7270,7270,0
20250508,184500,21397785095,7270,7270,7270,7270,0
20250508,184400,21397785095,7270,7270,7270,7270,0
20250508,184300,21397785095,7270,7270,7270,7270,0
20250508,184200,21397785095,7270,7270,7270,7270,0
20250508,184100,21397785095,7270,7270,7270,7270,0
20250508,184000,21397785095,7270,7270,7270,7270,0
20250508,183900,21397785095,7270,7270,7270,7270,0
20250508,183800,21397785095,7270,7270,7270,7270,0
20250508,183700,21397785095,7270,7270,7270,7270,19263
20250508,183600,21397785095,7270,7270,7270,7270,0
20250508,183500,21397785095,7270,7270,7270,7270,0
20250508,183400,21397785095,7270,7270,7270,7270,0
20250508,183300,21397785095,7270,7270,7270,7270,0
20250508,183200,21397785095,7270,7270,7270,7270,0
20250508,183100,21397785095,7270,7270,7270,7270,0
20250508,183000,21397785095,7270,7270,7270,7270,0
20250508,182900,21397785095,7270,7270,7270,7270,0
20250508,182800,21397785095,7270,7270,7270,7270,0
20250508,182700,21397785095,7270,7270,7270,7270,0
20250508,182600,21397785095,7270,7270,7270,7270,0
20250508,182500,21397785095,7270,7270,7270,7270,0
20250508,182400,21397785095,7270,7270,7270,7270,0
20250508,182300,21397785095,7270,7270,7270,7270,0
20250508,182200,21397785095,7270,7270,7270,7270,0
20250508,182100,21397785095,7270,7270,7270,7270,0
20250508,182000,21397785095,7270,7270,7270,7270,0
20250508,181900,21397785095,7270,7270,7270,7270,0
20250508,181800,21397785095,7270,7270,7270,7270,0
20250508,181700,21397785095,7270,7270,7270,7270,0
20250508,181600,21397785095,7270,7270,7270,7270,0
20250508,181500,21397785095,7270,7270,7270,7270,0
20250508,181400,21397785095,7270,7270,7270,7270,0
20250508,181300,21397785095,7270,7270,7270,7270,0
20250508,181200,21397785095,7270,7270,7270,7270,0
20250508,181100,21397785095,7270,7270,7270,7270,0
20250508,181000,21397785095,7270,7270,7270,7270,0
20250508,180900,21397785095,7270,7270,7270,7270,0
20250508,180800,21397785095,7270,7270,7270,7270,0
20250508,180700,21397785095,7270,7270,7270,7270,19263
20250508,180600,21397785095,7270,7270,7270,7270,0
20250508,180500,21397785095,7270,7270,7270,7270,0
20250508,180400,21397785095,7270,7270,7270,7270,0
20250508,180300,21397785095,7270,7270,7270,7270,0
20250508,180200,21397785095,7270,7270,7270,7270,0
20250508,180100,21397785095,7270,7270,7270,7270,0
20250508,180000,21397785095,7270,7270,7270,7270,0
20250508,175900,21397785095,7270,7270,7270,7270,0
20250508,175800,21397785095,7270,7270,7270,7270,0
20250508,175700,21397785095,7270,7270,7270,7270,0
20250508,175600,21397785095,7270,7270,7270,7270,0
20250508,175500,21397785095,7270,7270,7270,7270,0
20250508,175400,21397785095,7270,7270,7270,7270,0
20250508,175300,21397785095,7270,7270,7270,7270,0
20250508,175200,21397785095,7270,7270,7270,7270,0
20250508,175100,21397785095,7270,7270,7270,7270,0
20250508,175000,21397785095,7270,7270,7270,7270,0
20250508,174900,21397785095,7270,7270,7270,7270,0
20250508,174800,21397785095,7270,7270,7270,7270,0
20250508,174700,21397785095,7270,7270,7270,7270,0
20250508,174600,21397785095,7270,7270,7270,7270,0
20250508,174500,21397785095,7270,7270,7270,7270,0
20250508,174400,21397785095,7270,7270,7270,7270,0
20250508,174300,21397785095,7270,7270,7270,7270,0
20250508,174200,21397785095,7270,7270,7270,7270,0
20250508,174100,21397785095,7270,7270,7270,7270,0
20250508,174000,21397785095,7270,7270,7270,7270,0
20250508,173900,21397785095,7270,7270,7270,7270,0
20250508,173800,21397785095,7270,7270,7270,7270,0
20250508,173700,21397785095,7270,7270,7270,7270,19263
20250508,173600,21397785095,7270,7270,7270,7270,0
20250508,173500,21397785095,7270,7270,7270,7270,0
20250508,173400,21397785095,7270,7270,7270,7270,0
20250508,173300,21397785095,7270,7270,7270,7270,0
20250508,173200,21397785095,7270,7270,7270,7270,0
20250508,173100,21397785095,7270,7270,7270,7270,0
20250508,173000,21397785095,7270,7270,7270,7270,0
20250508,172900,21397785095,7270,7270,7270,7270,0
20250508,172800,21397785095,7270,7270,7270,7270,0
20250508,172700,21397785095,7270,7270,7270,7270,0
20250508,172600,21397785095,7270,7270,7270,7270,0
20250508,172500,21397785095,7270,7270,7270,7270,0
20250508,172400,21397785095,7270,7270,7270,7270,0
20250508,172300,21397785095,7270,7270,7270,7270,0
20250508,172200,21397785095,7270,7270,7270,7270,0
20250508,172100,21397785095,7270,7270,7270,7270,0
20250508,172000,21397785095,7270,7270,7270,7270,0
20250508,171900,21397785095,7270,7270,7270,7270,0
20250508,171800,21397785095,7270,7270,7270,7270,0
20250508,171700,21397785095,7270,7270,7270,7270,0
20250508,171600,21397785095,7270,7270,7270,7270,0
20250508,171500,21397785095,7270,7270,7270,7270,0
20250508,171400,21397785095,7270,7270,7270,7270,0
20250508,171300,21397785095,7270,7270,7270,7270,0
20250508,171200,21397785095,7270,7270,7270,7270,0
20250508,171100,21397785095,7270,7270,7270,7270,0
20250508,171000,21397785095,7270,7270,7270,7270,0
20250508,170900,21397785095,7270,7270,7270,7270,0
20250508,170800,21397785095,7270,7270,7270,7270,0
20250508,170700,21397785095,7270,7270,7270,7270,19263
20250508,170600,21397785095,7270,7270,7270,7270,0
20250508,170500,21397785095,7270,7270,7270,7270,0
20250508,170400,21397785095,7270,7270,7270,7270,0
20250508,170300,21397785095,7270,7270,7270,7270,0
20250508,170200,21397785095,7270,7270,7270,7270,0
20250508,170100,21397785095,7270,7270,7270,7270,0
20250508,170000,21397785095,7270,7270,7270,7270,0
20250508,165900,21397785095,7270,7270,7270,7270,0
20250508,165800,21397785095,7270,7270,7270,7270,0
20250508,165700,21397785095,7270,7270,7270,7270,0
20250508,165600,21397785095,7270,7270,7270,7270,0
20250508,165500,21397785095,7270,7270,7270,7270,0
20250508,165400,21397785095,7270,7270,7270,7270,0
20250508,165300,21397785095,7270,7270,7270,7270,0
20250508,165200,21397785095,7270,7270,7270,7270,0
20250508,165100,21397785095,7270,7270,7270,7270,0
20250508,165000,21397785095,7270,7270,7270,7270,0
20250508,164900,21397785095,7270,7270,7270,7270,0
20250508,164800,21397785095,7270,7270,7270,7270,0
20250508,164700,21397785095,7270,7270,7270,7270,0
20250508,164600,21397785095,7270,7270,7270,7270,0
20250508,164500,21397785095,7270,7270,7270,7270,0
20250508,164400,21397785095,7270,7270,7270,7270,0
20250508,164300,21397785095,7270,7270,7270,7270,0
20250508,164200,21397785095,7270,7270,7270,7270,0
20250508,164100,21397785095,7270,7270,7270,7270,0
20250508,164000,21397785095,7270,7270,7270,7270,0
20250508,163900,21397785095,7270,7270,7270,7270,0
20250508,163800,21397785095,7270,7270,7270,7270,0
20250508,163700,21397785095,7270,7270,7270,7270,19263
20250508,163600,21397785095,7270,7270,7270,7270,0
20250508,163500,21397785095,7270,7270,7270,7270,0
20250508,163400,21397785095,7270,7270,7270,7270,0
20250508,163300,21397785095,7270,7270,7270,7270,0
20250508,163200,21397785095,7270,7270,7270,7270,0
20250508,163100,21397785095,7270,7270,7270,7270,0
20250508,163000,21397785095,7270,7270,7270,7270,0
20250508,162900,21397785095,7270,7270,7270,7270,0
20250508,162800,21397785095,7270,7270,7270,7270,0
20250508,162700,21397785095,7270,7270,7270,7270,0
20250508,162600,21397785095,7270,7270,7270,7270,0
20250508,162500,21397785095,7270,7270,7270,7270,0
20250508,162400,21397785095,7270,7270,7270,7270,0
20250508,162300,21397785095,7270,7270,7270,7270,0
20250508,162200,21397785095,7270,7270,7270,7270,0
20250508,162100,21397785095,7270,7270,7270,7270,0
20250508,162000,21397785095,7270,7270,7270,7270,0
20250508,161900,21397785095,7270,7270,7270,7270,0
20250508,161800,21397785095,7270,7270,7270,7270,0
20250508,161700,21397785095,7270,7270,7270,7270,0
20250508,161600,21397785095,7270,7270,7270,7270,0
20250508,161500,21397785095,7270,7270,7270,7270,0
20250508,161400,21397785095,7270,7270,7270,7270,0
20250508,161300,21397785095,7270,7270,7270,7270,0
20250508,161200,21397785095,7270,7270,7270,7270,0
20250508,161100,21397785095,7270,7270,7270,7270,0
20250508,161000,21397785095,7270,7270,7270,7270,0
20250508,160900,21397785095,7270,7270,7270,7270,0
20250508,160800,21397785095,7270,7270,7270,7270,0
20250508,160700,21397785095,7270,7270,7270,7270,19263
20250508,160600,21397785095,7270,7270,7270,7270,0
20250508,160500,21397785095,7270,7270,7270,7270,0
20250508,160400,21397785095,7270,7270,7270,7270,0
20250508,160300,21397785095,7270,7270,7270,7270,0
20250508,160200,21397785095,7270,7270,7270,7270,0
20250508,160100,21397785095,7270,7270,7270,7270,0
20250508,160000,21397785095,7270,7270,7270,7270,0
20250508,155900,21397785095,7270,7270,7270,7270,0
20250508,155800,21397785095,7270,7270,7270,7270,0
20250508,155700,21397785095,7270,7270,7270,7270,0
20250508,155600,21397785095,7270,7270,7270,7270,0
20250508,155500,21397785095,7270,7270,7270,7270,0
20250508,155400,21397785095,7270,7270,7270,7270,0
20250508,155300,21397785095,7270,7270,7270,7270,0
20250508,155200,21397785095,7270,7270,7270,7270,0
20250508,155100,21397785095,7270,7270,7270,7270,0
20250508,155000,21397785095,7270,7270,7270,7270,0
20250508,154900,21397785095,7270,7270,7270,7270,0
20250508,154800,21397785095,7270,7270,7270,7270,0
20250508,154700,21397785095,7270,7270,7270,7270,0
20250508,154600,21397785095,7270,7270,7270,7270,0
20250508,154500,21397785095,7270,7270,7270,7270,0
20250508,154400,21397785095,7270,7270,7270,7270,0
20250508,154300,21397785095,7270,7270,7270,7270,0
20250508,154200,21397785095,7270,7270,7270,7270,0
20250508,154100,21397785095,7270,7270,7270,7270,0
20250508,154000,21397785095,7270,7270,7270,7270,0
20250508,153900,21397785095,7270,7270,7270,7270,0
20250508,153800,21397785095,7270,7270,7270,7270,0
20250508,153700,21397785095,7270,7270,7270,7270,19263
20250508,153600,21397785095,7270,7270,7270,7270,0
20250508,153500,21397785095,7270,7270,7270,7270,0
20250508,153400,21397785095,7270,7270,7270,7270,0
20250508,153300,21397785095,7270,7270,7270,7270,0
20250508,153200,21397785095,7270,7270,7270,7270,0
20250508,153100,21397785095,7270,7270,7270,7270,0
20250508,153000,21397785095,7270,7270,7270,7270,19263
20250508,152900,21257743085,7270,7270,7270,7270,0
20250508,152800,21257743085,7270,7270,7270,7270,0
20250508,152700,21257743085,7270,7270,7270,7270,0
20250508,152600,21257743085,7270,7270,7270,7270,0
20250508,152500,21257743085,7270,7270,7270,7270,0
20250508,152400,21257743085,7270,7270,7270,7270,0
20250508,152300,21257743085,7270,7270,7270,7270,0
20250508,152200,21257743085,7270,7270,7270,7270,0
20250508,152100,21257743085,7270,7270,7270,7270,0
20250508,152000,21257743085,7270,7270,7270,7270,0
20250508,151900,21257743085,7270,7270,7290,7270,8061
20250508,151800,21199069865,7270,7280,7290,7270,6968
20250508,151700,21148348465,7280,7290,7290,7270,7343
20250508,151600,21094893565,7280,7290,7300,7280,5531
20250508,151500,21054576885,7290,7300,7310,7290,1155
20250508,151400,21046145425,7300,7300,7300,7290,2074
20250508,151300,21031007315,7300,7290,7300,7280,3110
20250508,151200,21008330695,7290,7320,7320,7290,4510
20250508,151100,20975432485,7310,7300,7320,7300,2328
20250508,151000,20958428455,7300,7320,7320,7300,1553
20250508,150900,20947070995,7320,7310,7320,7300,945
20250508,150800,20940164475,7310,7280,7320,7270,6120
20250508,150700,20895589415,7280,7290,7290,7280,4797
20250508,150600,20860656880,7280,7290,7310,7270,13865
20250508,150500,20759746490,7280,7340,7340,7280,18758
20250508,150400,20622761770,7340,7360,7360,7320,7860
20250508,150300,20565099210,7360,7380,7380,7350,9769
20250508,150200,20493224745,7380,7380,7400,7380,2305
20250508,150100,20476198235,7400,7400,7410,7380,7046
20250508,150000,20424018715,7400,7360,7400,7360,2657
20250508,145900,20404435495,7360,7360,7370,7360,1172
20250508,145800,20395801545,7370,7370,7370,7370,1595
20250508,145700,20384046395,7370,7360,7370,7360,999
20250508,145600,20376685105,7380,7390,7390,7360,1012
20250508,145500,20369222315,7400,7380,7400,7370,4333
20250508,145400,20337229205,7370,7360,7380,7350,4557
20250508,145300,20303655645,7360,7360,7360,7350,1895
20250508,145200,20289708645,7360,7355,7360,7350,4283
20250508,145100,20258212205,7360,7350,7360,7350,5321
20250508,145000,20219085620,7350,7350,7360,7340,648
20250508,144900,20214325530,7350,7345,7360,7345,2791
20250508,144800,20193799845,7350,7360,7360,7340,5050
20250508,144700,20156653885,7360,7360,7370,7350,4596
20250508,144600,20122815345,7360,7330,7370,7330,3804
20250508,144500,20094912935,7330,7300,7330,7300,11982
20250508,144400,20007331085,7310,7300,7320,7300,9181
20250508,144300,19940273195,7300,7350,7350,7300,31906
20250508,144200,19706761495,7350,7360,7360,7350,10057
20250508,144100,19632834565,7360,7350,7370,7350,5796
20250508,144000,19590149905,7360,7360,7370,7350,2844
20250508,143900,19569231010,7360,7360,7380,7360,7446
20250508,143800,19514388415,7370,7350,7370,7350,7689
20250508,143700,19457826335,7360,7370,7370,7350,8056
20250508,143600,19398517455,7370,7380,7390,7360,17030
20250508,143500,19272975045,7390,7420,7420,7390,7273
20250508,143400,19219151245,7420,7410,7420,7400,3932
20250508,143300,19190020235,7400,7420,7430,7400,5054
20250508,143200,19152542035,7430,7490,7500,7370,31271
20250508,143100,18920672365,7490,7450,7500,7450,12582
20250508,143000,18826569875,7460,7450,7460,7440,8706
20250508,142900,18761711325,7460,7520,7530,7430,21896
20250508,142800,18598231180,7530,7500,7530,7470,35684
20250508,142700,18330901790,7500,7490,7550,7490,35509
20250508,142600,18063998430,7490,7520,7540,7480,31896
20250508,142500,17824560590,7530,7530,7560,7500,50091
20250508,142400,17447429665,7540,7550,7600,7530,111487
20250508,142300,16602919410,7550,7570,7580,7420,71056
20250508,142200,16067364565,7580,7430,7580,7420,119194
20250508,142100,15171923995,7440,7400,7440,7400,7410
20250508,142000,15116871935,7400,7450,7450,7390,6051
20250508,141900,15071972990,7450,7400,7450,7400,35339
20250508,141800,14809188230,7400,7390,7430,7375,8353
20250508,141700,14747423595,7390,7365,7400,7360,2696
20250508,141600,14727556015,7365,7370,7380,7360,4498
20250508,141500,14694427940,7370,7410,7430,7360,9031
20250508,141400,14627784700,7430,7440,7450,7390,10572
20250508,141300,14549382740,7420,7410,7460,7390,25952
20250508,141200,14356333350,7420,7390,7420,7360,8757
20250508,141100,14291546170,7380,7360,7380,7360,1426
20250508,141000,14281032160,7370,7370,7370,7350,1359
20250508,140900,14271033380,7370,7340,7370,7340,1674
20250508,140800,14258711640,7350,7340,7360,7340,1427
20250508,140700,14248224150,7330,7340,7350,7330,1885
20250508,140600,14234393985,7320,7330,7340,7320,2118
20250508,140500,14218887725,7320,7330,7330,7320,2007
20250508,140400,14204193645,7330,7340,7350,7320,1385
20250508,140300,14194046255,7330,7320,7350,7320,5900
20250508,140200,14150854665,7320,7340,7350,7320,1654
20250508,140100,14138714825,7340,7300,7345,7300,1405
20250508,140000,14128417660,7310,7310,7320,7310,2249
20250508,135900,14111977230,7320,7320,7320,7310,2612
20250508,135800,14092876390,7320,7320,7325,7310,966
20250508,135700,14085808265,7320,7320,7320,7310,1181
20250508,135600,14077164205,7320,7310,7320,7310,882
20250508,135500,14070714095,7310,7310,7320,7310,1310
20250508,135400,14061125925,7310,7300,7320,7300,2194
20250508,135300,14045090695,7300,7310,7320,7300,11310
20250508,135200,13962491885,7310,7300,7330,7300,3461
20250508,135100,13937203085,7300,7310,7310,7300,10855
20250508,135000,13857927755,7310,7330,7330,7310,4846
20250508,134900,13822474795,7340,7330,7340,7330,556
20250508,134800,13818395585,7330,7340,7340,7320,1112
20250508,134700,13810252825,7360,7320,7370,7320,5355
20250508,134600,13770806795,7310,7310,7320,7310,5720
20250508,134500,13728991135,7320,7320,7325,7320,433
20250508,134400,13725821570,7330,7320,7340,7320,5128
20250508,134300,13688275830,7320,7340,7340,7320,1986
20250508,134200,13673722310,7330,7340,7340,7330,3891
20250508,134100,13645177250,7340,7360,7360,7340,5024
20250508,134000,13608235040,7360,7370,7370,7350,4789
20250508,133900,13572988295,7370,7370,7370,7350,2700
20250508,133800,13553105425,7370,7365,7370,7350,2596
20250508,133700,13533996390,7365,7350,7365,7340,2366
20250508,133600,13516604135,7360,7360,7370,7350,7666
20250508,133500,13460197995,7360,7360,7370,7360,2221
20250508,133400,13443843055,7350,7350,7350,7340,1323
20250508,133300,13434122185,7340,7330,7350,7320,3627
20250508,133200,13407518895,7330,7340,7350,7310,17445
20250508,133100,13279609460,7350,7390,7390,7350,9946
20250508,133000,13206430540,7380,7400,7400,7380,3023
20250508,132900,13184111240,7400,7380,7400,7370,2129
20250508,132800,13168396510,7380,7380,7380,7360,4700
20250508,132700,13133751770,7380,7390,7400,7370,4788
20250508,132600,13098418050,7400,7380,7400,7370,8767
20250508,132500,13033711560,7370,7380,7410,7370,15216
20250508,132400,12921436690,7380,7410,7430,7380,15148
20250508,132300,12809331250,7410,7440,7440,7400,14145
20250508,132200,12704538595,7440,7450,7450,7410,10124
20250508,132100,12629415095,7440,7450,7460,7440,4553
20250508,132000,12595506695,7450,7450,7460,7420,6712
20250508,131900,12545546125,7450,7480,7500,7420,21782
20250508,131800,12382814150,7480,7410,7490,7410,21039
20250508,131700,12225891340,7410,7420,7440,7400,6661
20250508,131600,12176505410,7420,7430,7440,7410,11631
20250508,131500,12090188110,7430,7430,7450,7400,12479
20250508,131400,11997469690,7400,7460,7460,7400,15225
20250508,131300,11884388005,7450,7470,7480,7390,22380
20250508,131200,11717758855,7480,7445,7490,7420,25033
20250508,131100,11531121875,7445,7460,7470,7430,7956
20250508,131000,11471870565,7460,7500,7510,7415,31464
20250508,130900,11236874735,7500,7400,7510,7400,34617
20250508,130800,10978186255,7390,7410,7430,7390,6590
20250508,130700,10929359965,7400,7390,7400,7390,4815
20250508,130600,10893741645,7390,7400,7420,7360,8881
20250508,130500,10828186375,7410,7430,7430,7380,13299
20250508,130400,10729680915,7430,7440,7470,7420,34519
20250508,130300,10472701615,7440,7380,7440,7380,14998
20250508,130200,10361664365,7380,7360,7380,7350,3212
20250508,130100,10338013245,7380,7340,7380,7340,1605
20250508,130000,10326207505,7350,7330,7350,7330,2148
20250508,125900,10310454045,7330,7390,7390,7330,11088
20250508,125800,10228825985,7390,7380,7390,7370,8119
20250508,125700,10168912715,7380,7390,7400,7360,8975
20250508,125600,10102661335,7400,7380,7400,7370,6885
20250508,125500,10051805875,7370,7370,7380,7360,2232
20250508,125400,10035364955,7370,7390,7400,7350,5411
20250508,125300,9995488195,7400,7380,7400,7370,12010
20250508,125200,9906826275,7390,7380,7410,7370,13881
20250508,125100,9804181955,7380,7320,7380,7320,4119
20250508,125000,9773865245,7330,7330,7330,7320,4694
20250508,124900,9739468115,7330,7330,7340,7320,266
20250508,124800,9737518315,7330,7340,7350,7320,5932
20250508,124700,9694027025,7340,7350,7350,7330,298
20250508,124600,9691839225,7340,7360,7360,7340,3182
20250508,124500,9668465705,7360,7360,7360,7350,989
20250508,124400,9661186765,7350,7350,7350,7350,622
20250508,124300,9656615065,7350,7340,7350,7340,531
20250508,124200,9652716115,7340,7340,7340,7340,236
20250508,124100,9650983875,7340,7330,7340,7330,1106
20250508,124000,9642871025,7330,7330,7330,7330,1104
20250508,123900,9634778705,7330,7330,7330,7330,140
20250508,123800,9633752505,7330,7330,7330,7330,2628
20250508,123700,9614489265,7330,7340,7340,7330,111
20250508,123600,9613675525,7340,7340,7340,7330,2006
20250508,123500,9598952485,7330,7330,7340,7330,391
20250508,123400,9596085285,7330,7330,7330,7330,781
20250508,123300,9590360555,7330,7330,7340,7330,903
20250508,123200,9583736775,7330,7340,7340,7330,229
20250508,123100,9582057575,7330,7350,7350,7330,2133
20250508,123000,9566392755,7340,7340,7340,7330,580
20250508,122900,9562137225,7340,7340,7340,7340,171
20250508,122800,9560882085,7340,7340,7350,7330,654
20250508,122700,9556081735,7340,7350,7350,7330,971
20250508,122600,9548959015,7350,7360,7360,7350,1371
20250508,122500,9538880220,7360,7360,7370,7360,993
20250508,122400,9531567960,7360,7350,7370,7330,4611
20250508,122300,9497667900,7350,7340,7350,7330,4573
20250508,122200,9464105910,7350,7340,7350,7330,3730
20250508,122100,9436732930,7330,7330,7330,7320,848
20250508,122000,9430517870,7330,7330,7330,7320,4582
20250508,121900,9396940480,7330,7315,7330,7310,2024
20250508,121800,9382128765,7310,7290,7310,7290,513
20250508,121700,9378378755,7280,7290,7300,7280,3542
20250508,121600,9352559585,7290,7300,7300,7290,710
20250508,121500,9347380535,7300,7300,7310,7300,799
20250508,121400,9341543155,7300,7300,7310,7290,1142
20250508,121300,9333206820,7290,7280,7290,7270,496
20250508,121200,9329592730,7290,7290,7290,7270,2091
20250508,121100,9314370500,7280,7280,7280,7280,332
20250508,121000,9311953540,7280,7280,7280,7280,35
20250508,120900,9311698740,7280,7270,7290,7270,223
20250508,120800,9310074010,7270,7300,7300,7270,4747
20250508,120700,9275441890,7300,7300,7320,7300,493
20250508,120600,9271840640,7300,7290,7300,7280,3069
20250508,120500,9249439890,7300,7280,7300,7270,5054
20250508,120400,9212579090,7270,7275,7280,7260,1117
20250508,120300,9204458700,7260,7280,7280,7260,1261
20250508,120200,9195282730,7260,7280,7280,7260,1086
20250508,120100,9187384300,7280,7290,7290,7280,2446
20250508,120000,9169572310,7280,7290,7290,7280,91
20250508,115900,9168909700,7280,7290,7290,7280,1672
20250508,115800,9156729120,7280,7295,7300,7280,2369
20250508,115700,9139473675,7295,7280,7295,7280,815
20250508,115600,9133532430,7290,7270,7290,7270,1323
20250508,115500,9123895420,7270,7270,7285,7270,1193
20250508,115400,9115210495,7265,7260,7265,7260,398
20250508,115300,9112320010,7270,7275,7275,7260,1395
20250508,115200,9102180710,7270,7275,7280,7270,1087
20250508,115100,9094273855,7275,7280,7285,7275,1407
20250508,115000,9084031010,7280,7280,7280,7270,344
20250508,114900,9081527050,7260,7260,7280,7260,820
20250508,114800,9075572420,7260,7280,7280,7260,2217
20250508,114700,9059471180,7280,7280,7280,7270,271
20250508,114600,9057499690,7270,7260,7270,7260,1007
20250508,114500,9050183270,7270,7250,7270,7250,1017
20250508,114400,9042798970,7260,7260,7270,7260,876
20250508,114300,9036438210,7270,7270,7270,7270,2149
20250508,114200,9020814980,7270,7270,7270,7250,4461
20250508,114100,8988452510,7270,7290,7290,7270,120
20250508,114000,8987579510,7280,7260,7280,7260,154
20250508,113900,8986461290,7260,7280,7280,7260,3980
20250508,113800,8957550120,7290,7280,7290,7280,333
20250508,113700,8955125870,7280,7290,7300,7280,1125
20250508,113600,8946918430,7290,7290,7290,7290,641
20250508,113500,8942245540,7290,7280,7300,7280,192
20250508,113400,8940844580,7280,7290,7300,7280,199
20250508,113300,8939393690,7290,7290,7300,7290,344
20250508,113200,8936885430,7290,7260,7290,7260,261
20250508,113100,8934986790,7260,7290,7290,7260,1109
20250508,113000,8926931100,7300,7280,7300,7260,2575
20250508,112900,8908223410,7290,7290,7290,7290,187
20250508,112800,8906860180,7290,7290,7290,7270,2760
20250508,112700,8886740320,7280,7280,7280,7280,6
20250508,112600,8886696640,7280,7290,7290,7260,2331
20250508,112500,8869725730,7290,7290,7290,7280,620
20250508,112400,8865207940,7290,7280,7290,7280,753
20250508,112300,8859721570,7270,7270,7270,7270,172
20250508,112200,8858471130,7260,7260,7270,7260,214
20250508,112100,8856916490,7260,7260,7270,7260,175
20250508,112000,8855645060,7260,7280,7280,7260,132
20250508,111900,8854686540,7260,7270,7270,7260,1029
20250508,111800,8847212290,7270,7270,7270,7260,1084
20250508,111700,8839332730,7280,7260,7280,7260,680
20250508,111600,8834390050,7270,7260,7280,7260,1250
20250508,111500,8825314280,7260,7260,7260,7260,278
20250508,111400,8823296000,7260,7270,7280,7260,1514
20250508,111300,8812294720,7270,7280,7290,7270,2477
20250508,111200,8794281030,7290,7290,7290,7280,641
20250508,111100,8789608150,7290,7290,7290,7270,3162
20250508,111000,8766558940,7290,7270,7290,7260,2317
20250508,110900,8749717490,7280,7250,7280,7250,2891
20250508,110800,8728740560,7260,7250,7270,7250,420
20250508,110700,8725691320,7260,7270,7270,7250,1762
20250508,110600,8712903520,7270,7260,7270,7260,331
20250508,110500,8710499530,7260,7250,7280,7240,369
20250508,110400,8707820410,7240,7280,7280,7240,2642
20250508,110300,8688660290,7280,7260,7280,7260,2257
20250508,110200,8672268280,7280,7280,7280,7260,2476
20250508,110100,8654266940,7280,7280,7280,7270,662
20250508,110000,8649448580,7280,7290,7300,7280,1366
20250508,105900,8639500570,7290,7300,7320,7290,6465
20250508,105800,8592325600,7290,7280,7300,7280,1540
20250508,105700,8581096130,7280,7280,7280,7270,569
20250508,105600,8576956390,7280,7290,7290,7270,2839
20250508,105500,8556275970,7290,7290,7290,7290,213
20250508,105400,8554723200,7290,7280,7290,7270,2787
20250508,105300,8534421530,7280,7280,7280,7270,1849
20250508,105200,8520974740,7280,7260,7280,7260,616
20250508,105100,8516496520,7260,7260,7270,7260,1598
20250508,105000,8504895010,7250,7260,7270,7250,329
20250508,104900,8502509210,7240,7250,7270,7240,5405
20250508,104800,8463309110,7260,7250,7260,7250,1359
20250508,104700,8453444590,7260,7260,7260,7250,1108
20250508,104600,8445408600,7240,7260,7290,7240,5367
20250508,104500,8406459680,7260,7250,7260,7250,1588
20250508,104400,8394933440,7250,7250,7260,7240,2943
20250508,104300,8373597820,7240,7250,7250,7240,3755
20250508,104200,8346394570,7240,7240,7260,7230,5947
20250508,104100,8303329170,7250,7250,7250,7240,5376
20250508,104000,8264360430,7270,7270,7280,7250,1357
20250508,103900,8254495780,7270,7260,7270,7240,14507
20250508,103800,8149287260,7250,7260,7260,7250,1259
20250508,103700,8140150700,7260,7240,7260,7240,1893
20250508,103600,8126419780,7240,7250,7250,7240,4217
20250508,103500,8095874170,7250,7250,7260,7250,1399
20250508,103400,8085730230,7250,7240,7250,7240,2717
20250508,103300,8066049460,7240,7250,7250,7240,7010
20250508,103200,8015289130,7250,7260,7270,7250,7495
20250508,103100,7960922280,7270,7270,7280,7260,2795
20250508,103000,7940618360,7270,7270,7280,7250,4279
20250508,102900,7909541700,7250,7270,7290,7250,10992
20250508,102800,7829777130,7290,7290,7300,7250,17243
20250508,102700,7704327310,7280,7290,7300,7280,1255
20250508,102600,7695179370,7295,7290,7295,7280,2169
20250508,102500,7679370210,7290,7290,7290,7280,3609
20250508,102400,7653082410,7290,7290,7290,7280,627
20250508,102300,7648513920,7290,7290,7300,7280,1336
20250508,102200,7638769775,7290,7290,7300,7290,3496
20250508,102100,7613282935,7290,7300,7300,7280,3645
20250508,102000,7586714280,7300,7300,7300,7290,4515
20250508,101900,7553799770,7300,7310,7310,7290,2783
20250508,101800,7533483250,7310,7300,7320,7300,1088
20250508,101700,7525537320,7300,7310,7310,7290,19254
20250508,101600,7385010010,7300,7310,7320,7300,15776
20250508,101500,7269753290,7320,7310,7320,7300,10491
20250508,101400,7193073160,7310,7320,7340,7310,5357
20250508,101300,7153847560,7320,7335,7340,7310,17397
20250508,101200,7026554660,7335,7340,7340,7330,2852
20250508,101100,7005645480,7330,7345,7350,7330,4172
20250508,101000,6975038285,7345,7350,7350,7340,897
20250508,100900,6968453865,7350,7360,7360,7350,2308
20250508,100800,6951489200,7350,7360,7360,7330,5552
20250508,100700,6910706440,7350,7350,7360,7340,3368
20250508,100600,6885959350,7350,7360,7360,7340,961
20250508,100500,6878894400,7360,7340,7380,7330,28756
20250508,100400,6668021130,7330,7350,7350,7330,13114
20250508,100300,6571806920,7360,7380,7380,7340,22747
20250508,100200,6404568640,7380,7400,7400,7370,10724
20250508,100100,6325473860,7400,7400,7400,7390,765
20250508,100000,6319817530,7400,7390,7400,7390,3597
20250508,095900,6293211310,7390,7400,7410,7390,2348
20250508,095800,6275843730,7400,7420,7420,7390,2536
20250508,095700,6257078380,7420,7400,7420,7400,2869
20250508,095600,6235833680,7400,7390,7410,7390,3972
20250508,095500,6206473590,7390,7410,7410,7380,5025
20250508,095400,6169298980,7420,7390,7420,7390,929
20250508,095300,6162427930,7400,7390,7410,7390,974
20250508,095200,6155220410,7400,7420,7430,7400,2231
20250508,095100,6138683340,7420,7370,7420,7360,7268
20250508,095000,6085101450,7370,7390,7390,7370,4227
20250508,094900,6053885280,7370,7410,7410,7370,9210
20250508,094800,5985899725,7410,7390,7410,7380,3966
20250508,094700,5956584230,7400,7420,7420,7390,5818
20250508,094600,5913502200,7410,7410,7450,7400,3451
20250508,094500,5887874790,7400,7420,7430,7400,7003
20250508,094400,5835996460,7430,7410,7430,7400,6137
20250508,094300,5790539680,7410,7390,7410,7390,4424
20250508,094200,5757828770,7400,7400,7400,7390,1178
20250508,094100,5749116875,7400,7400,7410,7390,6430
20250508,094000,5701525780,7410,7410,7430,7400,5659
20250508,093900,5659594850,7410,7450,7450,7410,8741
20250508,093800,5594668660,7450,7450,7450,7440,2560
20250508,093700,5575600560,7450,7450,7460,7430,6536
20250508,093600,5526887180,7440,7420,7440,7400,3515
20250508,093500,5500769820,7410,7400,7420,7390,2023
20250508,093400,5485780110,7400,7440,7450,7390,9640
20250508,093300,5414256665,7450,7430,7470,7425,12700
20250508,093200,5319671665,7440,7370,7440,7370,5963
20250508,093100,5275496300,7360,7340,7370,7340,7404
20250508,093000,5221038690,7340,7360,7360,7320,17692
20250508,092900,5091209200,7360,7390,7390,7350,10422
20250508,092800,5014504110,7390,7360,7420,7360,20378
20250508,092700,4863996390,7350,7400,7400,7350,35408
20250508,092600,4603162420,7400,7420,7430,7400,9136
20250508,092500,4535498680,7420,7410,7430,7400,3915
20250508,092400,4506479430,7410,7440,7440,7410,3803
20250508,092300,4478241440,7440,7420,7470,7410,10739
20250508,092200,4398244940,7410,7450,7450,7410,3998
20250508,092100,4368494330,7430,7400,7460,7400,4938
20250508,092000,4331831190,7400,7430,7450,7390,11480
20250508,091900,4246791010,7430,7450,7460,7410,21617
20250508,091800,4086082980,7450,7480,7480,7450,18437
20250508,091700,3948496350,7480,7470,7490,7470,8600
20250508,091600,3884191650,7470,7400,7480,7380,8233
20250508,091500,3822965350,7400,7390,7420,7385,9948
20250508,091400,3749431570,7410,7410,7410,7380,21402
20250508,091300,3591179530,7410,7450,7460,7410,26873
20250508,091200,3391571910,7450,7480,7490,7450,16755
20250508,091100,3266459120,7470,7470,7490,7460,19077
20250508,091000,3123874125,7470,7510,7520,7460,22511
20250508,090900,2955488135,7520,7480,7520,7460,26440
20250508,090800,2757554285,7470,7480,7500,7450,13953
20250508,090700,2653286125,7480,7460,7530,7450,23814
20250508,090600,2475017445,7450,7520,7530,7430,33310
20250508,090500,2226036640,7520,7480,7540,7480,23884
20250508,090400,2046821260,7480,7390,7480,7380,15389
20250508,090300,1932165910,7380,7420,7440,7370,21378
20250508,090200,1773893945,7360,7480,7480,7340,63503
20250508,090100,1302918970,7480,7520,7600,7470,55303
20250508,090000,886138060,7520,7500,7520,7440,114780
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203700 21397785095 7270 7270 7270 7270 19263
3 20250508 203600 21397785095 7270 7270 7270 7270 0
4 20250508 203500 21397785095 7270 7270 7270 7270 0
5 20250508 203400 21397785095 7270 7270 7270 7270 0
6 20250508 203300 21397785095 7270 7270 7270 7270 0
7 20250508 203200 21397785095 7270 7270 7270 7270 0
8 20250508 203100 21397785095 7270 7270 7270 7270 0
9 20250508 203000 21397785095 7270 7270 7270 7270 0
10 20250508 202900 21397785095 7270 7270 7270 7270 0
11 20250508 202800 21397785095 7270 7270 7270 7270 0
12 20250508 202700 21397785095 7270 7270 7270 7270 0
13 20250508 202600 21397785095 7270 7270 7270 7270 0
14 20250508 202500 21397785095 7270 7270 7270 7270 0
15 20250508 202400 21397785095 7270 7270 7270 7270 0
16 20250508 202300 21397785095 7270 7270 7270 7270 0
17 20250508 202200 21397785095 7270 7270 7270 7270 0
18 20250508 202100 21397785095 7270 7270 7270 7270 0
19 20250508 202000 21397785095 7270 7270 7270 7270 0
20 20250508 201900 21397785095 7270 7270 7270 7270 0
21 20250508 201800 21397785095 7270 7270 7270 7270 0
22 20250508 201700 21397785095 7270 7270 7270 7270 0
23 20250508 201600 21397785095 7270 7270 7270 7270 0
24 20250508 201500 21397785095 7270 7270 7270 7270 0
25 20250508 201400 21397785095 7270 7270 7270 7270 0
26 20250508 201300 21397785095 7270 7270 7270 7270 0
27 20250508 201200 21397785095 7270 7270 7270 7270 0
28 20250508 201100 21397785095 7270 7270 7270 7270 0
29 20250508 201000 21397785095 7270 7270 7270 7270 0
30 20250508 200900 21397785095 7270 7270 7270 7270 0
31 20250508 200800 21397785095 7270 7270 7270 7270 0
32 20250508 200700 21397785095 7270 7270 7270 7270 19263
33 20250508 200600 21397785095 7270 7270 7270 7270 0
34 20250508 200500 21397785095 7270 7270 7270 7270 0
35 20250508 200400 21397785095 7270 7270 7270 7270 0
36 20250508 200300 21397785095 7270 7270 7270 7270 0
37 20250508 200200 21397785095 7270 7270 7270 7270 0
38 20250508 200100 21397785095 7270 7270 7270 7270 0
39 20250508 200000 21397785095 7270 7270 7270 7270 0
40 20250508 195900 21397785095 7270 7270 7270 7270 0
41 20250508 195800 21397785095 7270 7270 7270 7270 0
42 20250508 195700 21397785095 7270 7270 7270 7270 0
43 20250508 195600 21397785095 7270 7270 7270 7270 0
44 20250508 195500 21397785095 7270 7270 7270 7270 0
45 20250508 195400 21397785095 7270 7270 7270 7270 0
46 20250508 195300 21397785095 7270 7270 7270 7270 0
47 20250508 195200 21397785095 7270 7270 7270 7270 0
48 20250508 195100 21397785095 7270 7270 7270 7270 0
49 20250508 195000 21397785095 7270 7270 7270 7270 0
50 20250508 194900 21397785095 7270 7270 7270 7270 0
51 20250508 194800 21397785095 7270 7270 7270 7270 0
52 20250508 194700 21397785095 7270 7270 7270 7270 0
53 20250508 194600 21397785095 7270 7270 7270 7270 0
54 20250508 194500 21397785095 7270 7270 7270 7270 0
55 20250508 194400 21397785095 7270 7270 7270 7270 0
56 20250508 194300 21397785095 7270 7270 7270 7270 0
57 20250508 194200 21397785095 7270 7270 7270 7270 0
58 20250508 194100 21397785095 7270 7270 7270 7270 0
59 20250508 194000 21397785095 7270 7270 7270 7270 0
60 20250508 193900 21397785095 7270 7270 7270 7270 0
61 20250508 193800 21397785095 7270 7270 7270 7270 0
62 20250508 193700 21397785095 7270 7270 7270 7270 19263
63 20250508 193600 21397785095 7270 7270 7270 7270 0
64 20250508 193500 21397785095 7270 7270 7270 7270 0
65 20250508 193400 21397785095 7270 7270 7270 7270 0
66 20250508 193300 21397785095 7270 7270 7270 7270 0
67 20250508 193200 21397785095 7270 7270 7270 7270 0
68 20250508 193100 21397785095 7270 7270 7270 7270 0
69 20250508 193000 21397785095 7270 7270 7270 7270 0
70 20250508 192900 21397785095 7270 7270 7270 7270 0
71 20250508 192800 21397785095 7270 7270 7270 7270 0
72 20250508 192700 21397785095 7270 7270 7270 7270 0
73 20250508 192600 21397785095 7270 7270 7270 7270 0
74 20250508 192500 21397785095 7270 7270 7270 7270 0
75 20250508 192400 21397785095 7270 7270 7270 7270 0
76 20250508 192300 21397785095 7270 7270 7270 7270 0
77 20250508 192200 21397785095 7270 7270 7270 7270 0
78 20250508 192100 21397785095 7270 7270 7270 7270 0
79 20250508 192000 21397785095 7270 7270 7270 7270 0
80 20250508 191900 21397785095 7270 7270 7270 7270 0
81 20250508 191800 21397785095 7270 7270 7270 7270 0
82 20250508 191700 21397785095 7270 7270 7270 7270 0
83 20250508 191600 21397785095 7270 7270 7270 7270 0
84 20250508 191500 21397785095 7270 7270 7270 7270 0
85 20250508 191400 21397785095 7270 7270 7270 7270 0
86 20250508 191300 21397785095 7270 7270 7270 7270 0
87 20250508 191200 21397785095 7270 7270 7270 7270 0
88 20250508 191100 21397785095 7270 7270 7270 7270 0
89 20250508 191000 21397785095 7270 7270 7270 7270 0
90 20250508 190900 21397785095 7270 7270 7270 7270 0
91 20250508 190800 21397785095 7270 7270 7270 7270 0
92 20250508 190700 21397785095 7270 7270 7270 7270 19263
93 20250508 190600 21397785095 7270 7270 7270 7270 0
94 20250508 190500 21397785095 7270 7270 7270 7270 0
95 20250508 190400 21397785095 7270 7270 7270 7270 0
96 20250508 190300 21397785095 7270 7270 7270 7270 0
97 20250508 190200 21397785095 7270 7270 7270 7270 0
98 20250508 190100 21397785095 7270 7270 7270 7270 0
99 20250508 190000 21397785095 7270 7270 7270 7270 0
100 20250508 185900 21397785095 7270 7270 7270 7270 0
101 20250508 185800 21397785095 7270 7270 7270 7270 0
102 20250508 185700 21397785095 7270 7270 7270 7270 0
103 20250508 185600 21397785095 7270 7270 7270 7270 0
104 20250508 185500 21397785095 7270 7270 7270 7270 0
105 20250508 185400 21397785095 7270 7270 7270 7270 0
106 20250508 185300 21397785095 7270 7270 7270 7270 0
107 20250508 185200 21397785095 7270 7270 7270 7270 0
108 20250508 185100 21397785095 7270 7270 7270 7270 0
109 20250508 185000 21397785095 7270 7270 7270 7270 0
110 20250508 184900 21397785095 7270 7270 7270 7270 0
111 20250508 184800 21397785095 7270 7270 7270 7270 0
112 20250508 184700 21397785095 7270 7270 7270 7270 0
113 20250508 184600 21397785095 7270 7270 7270 7270 0
114 20250508 184500 21397785095 7270 7270 7270 7270 0
115 20250508 184400 21397785095 7270 7270 7270 7270 0
116 20250508 184300 21397785095 7270 7270 7270 7270 0
117 20250508 184200 21397785095 7270 7270 7270 7270 0
118 20250508 184100 21397785095 7270 7270 7270 7270 0
119 20250508 184000 21397785095 7270 7270 7270 7270 0
120 20250508 183900 21397785095 7270 7270 7270 7270 0
121 20250508 183800 21397785095 7270 7270 7270 7270 0
122 20250508 183700 21397785095 7270 7270 7270 7270 19263
123 20250508 183600 21397785095 7270 7270 7270 7270 0
124 20250508 183500 21397785095 7270 7270 7270 7270 0
125 20250508 183400 21397785095 7270 7270 7270 7270 0
126 20250508 183300 21397785095 7270 7270 7270 7270 0
127 20250508 183200 21397785095 7270 7270 7270 7270 0
128 20250508 183100 21397785095 7270 7270 7270 7270 0
129 20250508 183000 21397785095 7270 7270 7270 7270 0
130 20250508 182900 21397785095 7270 7270 7270 7270 0
131 20250508 182800 21397785095 7270 7270 7270 7270 0
132 20250508 182700 21397785095 7270 7270 7270 7270 0
133 20250508 182600 21397785095 7270 7270 7270 7270 0
134 20250508 182500 21397785095 7270 7270 7270 7270 0
135 20250508 182400 21397785095 7270 7270 7270 7270 0
136 20250508 182300 21397785095 7270 7270 7270 7270 0
137 20250508 182200 21397785095 7270 7270 7270 7270 0
138 20250508 182100 21397785095 7270 7270 7270 7270 0
139 20250508 182000 21397785095 7270 7270 7270 7270 0
140 20250508 181900 21397785095 7270 7270 7270 7270 0
141 20250508 181800 21397785095 7270 7270 7270 7270 0
142 20250508 181700 21397785095 7270 7270 7270 7270 0
143 20250508 181600 21397785095 7270 7270 7270 7270 0
144 20250508 181500 21397785095 7270 7270 7270 7270 0
145 20250508 181400 21397785095 7270 7270 7270 7270 0
146 20250508 181300 21397785095 7270 7270 7270 7270 0
147 20250508 181200 21397785095 7270 7270 7270 7270 0
148 20250508 181100 21397785095 7270 7270 7270 7270 0
149 20250508 181000 21397785095 7270 7270 7270 7270 0
150 20250508 180900 21397785095 7270 7270 7270 7270 0
151 20250508 180800 21397785095 7270 7270 7270 7270 0
152 20250508 180700 21397785095 7270 7270 7270 7270 19263
153 20250508 180600 21397785095 7270 7270 7270 7270 0
154 20250508 180500 21397785095 7270 7270 7270 7270 0
155 20250508 180400 21397785095 7270 7270 7270 7270 0
156 20250508 180300 21397785095 7270 7270 7270 7270 0
157 20250508 180200 21397785095 7270 7270 7270 7270 0
158 20250508 180100 21397785095 7270 7270 7270 7270 0
159 20250508 180000 21397785095 7270 7270 7270 7270 0
160 20250508 175900 21397785095 7270 7270 7270 7270 0
161 20250508 175800 21397785095 7270 7270 7270 7270 0
162 20250508 175700 21397785095 7270 7270 7270 7270 0
163 20250508 175600 21397785095 7270 7270 7270 7270 0
164 20250508 175500 21397785095 7270 7270 7270 7270 0
165 20250508 175400 21397785095 7270 7270 7270 7270 0
166 20250508 175300 21397785095 7270 7270 7270 7270 0
167 20250508 175200 21397785095 7270 7270 7270 7270 0
168 20250508 175100 21397785095 7270 7270 7270 7270 0
169 20250508 175000 21397785095 7270 7270 7270 7270 0
170 20250508 174900 21397785095 7270 7270 7270 7270 0
171 20250508 174800 21397785095 7270 7270 7270 7270 0
172 20250508 174700 21397785095 7270 7270 7270 7270 0
173 20250508 174600 21397785095 7270 7270 7270 7270 0
174 20250508 174500 21397785095 7270 7270 7270 7270 0
175 20250508 174400 21397785095 7270 7270 7270 7270 0
176 20250508 174300 21397785095 7270 7270 7270 7270 0
177 20250508 174200 21397785095 7270 7270 7270 7270 0
178 20250508 174100 21397785095 7270 7270 7270 7270 0
179 20250508 174000 21397785095 7270 7270 7270 7270 0
180 20250508 173900 21397785095 7270 7270 7270 7270 0
181 20250508 173800 21397785095 7270 7270 7270 7270 0
182 20250508 173700 21397785095 7270 7270 7270 7270 19263
183 20250508 173600 21397785095 7270 7270 7270 7270 0
184 20250508 173500 21397785095 7270 7270 7270 7270 0
185 20250508 173400 21397785095 7270 7270 7270 7270 0
186 20250508 173300 21397785095 7270 7270 7270 7270 0
187 20250508 173200 21397785095 7270 7270 7270 7270 0
188 20250508 173100 21397785095 7270 7270 7270 7270 0
189 20250508 173000 21397785095 7270 7270 7270 7270 0
190 20250508 172900 21397785095 7270 7270 7270 7270 0
191 20250508 172800 21397785095 7270 7270 7270 7270 0
192 20250508 172700 21397785095 7270 7270 7270 7270 0
193 20250508 172600 21397785095 7270 7270 7270 7270 0
194 20250508 172500 21397785095 7270 7270 7270 7270 0
195 20250508 172400 21397785095 7270 7270 7270 7270 0
196 20250508 172300 21397785095 7270 7270 7270 7270 0
197 20250508 172200 21397785095 7270 7270 7270 7270 0
198 20250508 172100 21397785095 7270 7270 7270 7270 0
199 20250508 172000 21397785095 7270 7270 7270 7270 0
200 20250508 171900 21397785095 7270 7270 7270 7270 0
201 20250508 171800 21397785095 7270 7270 7270 7270 0
202 20250508 171700 21397785095 7270 7270 7270 7270 0
203 20250508 171600 21397785095 7270 7270 7270 7270 0
204 20250508 171500 21397785095 7270 7270 7270 7270 0
205 20250508 171400 21397785095 7270 7270 7270 7270 0
206 20250508 171300 21397785095 7270 7270 7270 7270 0
207 20250508 171200 21397785095 7270 7270 7270 7270 0
208 20250508 171100 21397785095 7270 7270 7270 7270 0
209 20250508 171000 21397785095 7270 7270 7270 7270 0
210 20250508 170900 21397785095 7270 7270 7270 7270 0
211 20250508 170800 21397785095 7270 7270 7270 7270 0
212 20250508 170700 21397785095 7270 7270 7270 7270 19263
213 20250508 170600 21397785095 7270 7270 7270 7270 0
214 20250508 170500 21397785095 7270 7270 7270 7270 0
215 20250508 170400 21397785095 7270 7270 7270 7270 0
216 20250508 170300 21397785095 7270 7270 7270 7270 0
217 20250508 170200 21397785095 7270 7270 7270 7270 0
218 20250508 170100 21397785095 7270 7270 7270 7270 0
219 20250508 170000 21397785095 7270 7270 7270 7270 0
220 20250508 165900 21397785095 7270 7270 7270 7270 0
221 20250508 165800 21397785095 7270 7270 7270 7270 0
222 20250508 165700 21397785095 7270 7270 7270 7270 0
223 20250508 165600 21397785095 7270 7270 7270 7270 0
224 20250508 165500 21397785095 7270 7270 7270 7270 0
225 20250508 165400 21397785095 7270 7270 7270 7270 0
226 20250508 165300 21397785095 7270 7270 7270 7270 0
227 20250508 165200 21397785095 7270 7270 7270 7270 0
228 20250508 165100 21397785095 7270 7270 7270 7270 0
229 20250508 165000 21397785095 7270 7270 7270 7270 0
230 20250508 164900 21397785095 7270 7270 7270 7270 0
231 20250508 164800 21397785095 7270 7270 7270 7270 0
232 20250508 164700 21397785095 7270 7270 7270 7270 0
233 20250508 164600 21397785095 7270 7270 7270 7270 0
234 20250508 164500 21397785095 7270 7270 7270 7270 0
235 20250508 164400 21397785095 7270 7270 7270 7270 0
236 20250508 164300 21397785095 7270 7270 7270 7270 0
237 20250508 164200 21397785095 7270 7270 7270 7270 0
238 20250508 164100 21397785095 7270 7270 7270 7270 0
239 20250508 164000 21397785095 7270 7270 7270 7270 0
240 20250508 163900 21397785095 7270 7270 7270 7270 0
241 20250508 163800 21397785095 7270 7270 7270 7270 0
242 20250508 163700 21397785095 7270 7270 7270 7270 19263
243 20250508 163600 21397785095 7270 7270 7270 7270 0
244 20250508 163500 21397785095 7270 7270 7270 7270 0
245 20250508 163400 21397785095 7270 7270 7270 7270 0
246 20250508 163300 21397785095 7270 7270 7270 7270 0
247 20250508 163200 21397785095 7270 7270 7270 7270 0
248 20250508 163100 21397785095 7270 7270 7270 7270 0
249 20250508 163000 21397785095 7270 7270 7270 7270 0
250 20250508 162900 21397785095 7270 7270 7270 7270 0
251 20250508 162800 21397785095 7270 7270 7270 7270 0
252 20250508 162700 21397785095 7270 7270 7270 7270 0
253 20250508 162600 21397785095 7270 7270 7270 7270 0
254 20250508 162500 21397785095 7270 7270 7270 7270 0
255 20250508 162400 21397785095 7270 7270 7270 7270 0
256 20250508 162300 21397785095 7270 7270 7270 7270 0
257 20250508 162200 21397785095 7270 7270 7270 7270 0
258 20250508 162100 21397785095 7270 7270 7270 7270 0
259 20250508 162000 21397785095 7270 7270 7270 7270 0
260 20250508 161900 21397785095 7270 7270 7270 7270 0
261 20250508 161800 21397785095 7270 7270 7270 7270 0
262 20250508 161700 21397785095 7270 7270 7270 7270 0
263 20250508 161600 21397785095 7270 7270 7270 7270 0
264 20250508 161500 21397785095 7270 7270 7270 7270 0
265 20250508 161400 21397785095 7270 7270 7270 7270 0
266 20250508 161300 21397785095 7270 7270 7270 7270 0
267 20250508 161200 21397785095 7270 7270 7270 7270 0
268 20250508 161100 21397785095 7270 7270 7270 7270 0
269 20250508 161000 21397785095 7270 7270 7270 7270 0
270 20250508 160900 21397785095 7270 7270 7270 7270 0
271 20250508 160800 21397785095 7270 7270 7270 7270 0
272 20250508 160700 21397785095 7270 7270 7270 7270 19263
273 20250508 160600 21397785095 7270 7270 7270 7270 0
274 20250508 160500 21397785095 7270 7270 7270 7270 0
275 20250508 160400 21397785095 7270 7270 7270 7270 0
276 20250508 160300 21397785095 7270 7270 7270 7270 0
277 20250508 160200 21397785095 7270 7270 7270 7270 0
278 20250508 160100 21397785095 7270 7270 7270 7270 0
279 20250508 160000 21397785095 7270 7270 7270 7270 0
280 20250508 155900 21397785095 7270 7270 7270 7270 0
281 20250508 155800 21397785095 7270 7270 7270 7270 0
282 20250508 155700 21397785095 7270 7270 7270 7270 0
283 20250508 155600 21397785095 7270 7270 7270 7270 0
284 20250508 155500 21397785095 7270 7270 7270 7270 0
285 20250508 155400 21397785095 7270 7270 7270 7270 0
286 20250508 155300 21397785095 7270 7270 7270 7270 0
287 20250508 155200 21397785095 7270 7270 7270 7270 0
288 20250508 155100 21397785095 7270 7270 7270 7270 0
289 20250508 155000 21397785095 7270 7270 7270 7270 0
290 20250508 154900 21397785095 7270 7270 7270 7270 0
291 20250508 154800 21397785095 7270 7270 7270 7270 0
292 20250508 154700 21397785095 7270 7270 7270 7270 0
293 20250508 154600 21397785095 7270 7270 7270 7270 0
294 20250508 154500 21397785095 7270 7270 7270 7270 0
295 20250508 154400 21397785095 7270 7270 7270 7270 0
296 20250508 154300 21397785095 7270 7270 7270 7270 0
297 20250508 154200 21397785095 7270 7270 7270 7270 0
298 20250508 154100 21397785095 7270 7270 7270 7270 0
299 20250508 154000 21397785095 7270 7270 7270 7270 0
300 20250508 153900 21397785095 7270 7270 7270 7270 0
301 20250508 153800 21397785095 7270 7270 7270 7270 0
302 20250508 153700 21397785095 7270 7270 7270 7270 19263
303 20250508 153600 21397785095 7270 7270 7270 7270 0
304 20250508 153500 21397785095 7270 7270 7270 7270 0
305 20250508 153400 21397785095 7270 7270 7270 7270 0
306 20250508 153300 21397785095 7270 7270 7270 7270 0
307 20250508 153200 21397785095 7270 7270 7270 7270 0
308 20250508 153100 21397785095 7270 7270 7270 7270 0
309 20250508 153000 21397785095 7270 7270 7270 7270 19263
310 20250508 152900 21257743085 7270 7270 7270 7270 0
311 20250508 152800 21257743085 7270 7270 7270 7270 0
312 20250508 152700 21257743085 7270 7270 7270 7270 0
313 20250508 152600 21257743085 7270 7270 7270 7270 0
314 20250508 152500 21257743085 7270 7270 7270 7270 0
315 20250508 152400 21257743085 7270 7270 7270 7270 0
316 20250508 152300 21257743085 7270 7270 7270 7270 0
317 20250508 152200 21257743085 7270 7270 7270 7270 0
318 20250508 152100 21257743085 7270 7270 7270 7270 0
319 20250508 152000 21257743085 7270 7270 7270 7270 0
320 20250508 151900 21257743085 7270 7270 7290 7270 8061
321 20250508 151800 21199069865 7270 7280 7290 7270 6968
322 20250508 151700 21148348465 7280 7290 7290 7270 7343
323 20250508 151600 21094893565 7280 7290 7300 7280 5531
324 20250508 151500 21054576885 7290 7300 7310 7290 1155
325 20250508 151400 21046145425 7300 7300 7300 7290 2074
326 20250508 151300 21031007315 7300 7290 7300 7280 3110
327 20250508 151200 21008330695 7290 7320 7320 7290 4510
328 20250508 151100 20975432485 7310 7300 7320 7300 2328
329 20250508 151000 20958428455 7300 7320 7320 7300 1553
330 20250508 150900 20947070995 7320 7310 7320 7300 945
331 20250508 150800 20940164475 7310 7280 7320 7270 6120
332 20250508 150700 20895589415 7280 7290 7290 7280 4797
333 20250508 150600 20860656880 7280 7290 7310 7270 13865
334 20250508 150500 20759746490 7280 7340 7340 7280 18758
335 20250508 150400 20622761770 7340 7360 7360 7320 7860
336 20250508 150300 20565099210 7360 7380 7380 7350 9769
337 20250508 150200 20493224745 7380 7380 7400 7380 2305
338 20250508 150100 20476198235 7400 7400 7410 7380 7046
339 20250508 150000 20424018715 7400 7360 7400 7360 2657
340 20250508 145900 20404435495 7360 7360 7370 7360 1172
341 20250508 145800 20395801545 7370 7370 7370 7370 1595
342 20250508 145700 20384046395 7370 7360 7370 7360 999
343 20250508 145600 20376685105 7380 7390 7390 7360 1012
344 20250508 145500 20369222315 7400 7380 7400 7370 4333
345 20250508 145400 20337229205 7370 7360 7380 7350 4557
346 20250508 145300 20303655645 7360 7360 7360 7350 1895
347 20250508 145200 20289708645 7360 7355 7360 7350 4283
348 20250508 145100 20258212205 7360 7350 7360 7350 5321
349 20250508 145000 20219085620 7350 7350 7360 7340 648
350 20250508 144900 20214325530 7350 7345 7360 7345 2791
351 20250508 144800 20193799845 7350 7360 7360 7340 5050
352 20250508 144700 20156653885 7360 7360 7370 7350 4596
353 20250508 144600 20122815345 7360 7330 7370 7330 3804
354 20250508 144500 20094912935 7330 7300 7330 7300 11982
355 20250508 144400 20007331085 7310 7300 7320 7300 9181
356 20250508 144300 19940273195 7300 7350 7350 7300 31906
357 20250508 144200 19706761495 7350 7360 7360 7350 10057
358 20250508 144100 19632834565 7360 7350 7370 7350 5796
359 20250508 144000 19590149905 7360 7360 7370 7350 2844
360 20250508 143900 19569231010 7360 7360 7380 7360 7446
361 20250508 143800 19514388415 7370 7350 7370 7350 7689
362 20250508 143700 19457826335 7360 7370 7370 7350 8056
363 20250508 143600 19398517455 7370 7380 7390 7360 17030
364 20250508 143500 19272975045 7390 7420 7420 7390 7273
365 20250508 143400 19219151245 7420 7410 7420 7400 3932
366 20250508 143300 19190020235 7400 7420 7430 7400 5054
367 20250508 143200 19152542035 7430 7490 7500 7370 31271
368 20250508 143100 18920672365 7490 7450 7500 7450 12582
369 20250508 143000 18826569875 7460 7450 7460 7440 8706
370 20250508 142900 18761711325 7460 7520 7530 7430 21896
371 20250508 142800 18598231180 7530 7500 7530 7470 35684
372 20250508 142700 18330901790 7500 7490 7550 7490 35509
373 20250508 142600 18063998430 7490 7520 7540 7480 31896
374 20250508 142500 17824560590 7530 7530 7560 7500 50091
375 20250508 142400 17447429665 7540 7550 7600 7530 111487
376 20250508 142300 16602919410 7550 7570 7580 7420 71056
377 20250508 142200 16067364565 7580 7430 7580 7420 119194
378 20250508 142100 15171923995 7440 7400 7440 7400 7410
379 20250508 142000 15116871935 7400 7450 7450 7390 6051
380 20250508 141900 15071972990 7450 7400 7450 7400 35339
381 20250508 141800 14809188230 7400 7390 7430 7375 8353
382 20250508 141700 14747423595 7390 7365 7400 7360 2696
383 20250508 141600 14727556015 7365 7370 7380 7360 4498
384 20250508 141500 14694427940 7370 7410 7430 7360 9031
385 20250508 141400 14627784700 7430 7440 7450 7390 10572
386 20250508 141300 14549382740 7420 7410 7460 7390 25952
387 20250508 141200 14356333350 7420 7390 7420 7360 8757
388 20250508 141100 14291546170 7380 7360 7380 7360 1426
389 20250508 141000 14281032160 7370 7370 7370 7350 1359
390 20250508 140900 14271033380 7370 7340 7370 7340 1674
391 20250508 140800 14258711640 7350 7340 7360 7340 1427
392 20250508 140700 14248224150 7330 7340 7350 7330 1885
393 20250508 140600 14234393985 7320 7330 7340 7320 2118
394 20250508 140500 14218887725 7320 7330 7330 7320 2007
395 20250508 140400 14204193645 7330 7340 7350 7320 1385
396 20250508 140300 14194046255 7330 7320 7350 7320 5900
397 20250508 140200 14150854665 7320 7340 7350 7320 1654
398 20250508 140100 14138714825 7340 7300 7345 7300 1405
399 20250508 140000 14128417660 7310 7310 7320 7310 2249
400 20250508 135900 14111977230 7320 7320 7320 7310 2612
401 20250508 135800 14092876390 7320 7320 7325 7310 966
402 20250508 135700 14085808265 7320 7320 7320 7310 1181
403 20250508 135600 14077164205 7320 7310 7320 7310 882
404 20250508 135500 14070714095 7310 7310 7320 7310 1310
405 20250508 135400 14061125925 7310 7300 7320 7300 2194
406 20250508 135300 14045090695 7300 7310 7320 7300 11310
407 20250508 135200 13962491885 7310 7300 7330 7300 3461
408 20250508 135100 13937203085 7300 7310 7310 7300 10855
409 20250508 135000 13857927755 7310 7330 7330 7310 4846
410 20250508 134900 13822474795 7340 7330 7340 7330 556
411 20250508 134800 13818395585 7330 7340 7340 7320 1112
412 20250508 134700 13810252825 7360 7320 7370 7320 5355
413 20250508 134600 13770806795 7310 7310 7320 7310 5720
414 20250508 134500 13728991135 7320 7320 7325 7320 433
415 20250508 134400 13725821570 7330 7320 7340 7320 5128
416 20250508 134300 13688275830 7320 7340 7340 7320 1986
417 20250508 134200 13673722310 7330 7340 7340 7330 3891
418 20250508 134100 13645177250 7340 7360 7360 7340 5024
419 20250508 134000 13608235040 7360 7370 7370 7350 4789
420 20250508 133900 13572988295 7370 7370 7370 7350 2700
421 20250508 133800 13553105425 7370 7365 7370 7350 2596
422 20250508 133700 13533996390 7365 7350 7365 7340 2366
423 20250508 133600 13516604135 7360 7360 7370 7350 7666
424 20250508 133500 13460197995 7360 7360 7370 7360 2221
425 20250508 133400 13443843055 7350 7350 7350 7340 1323
426 20250508 133300 13434122185 7340 7330 7350 7320 3627
427 20250508 133200 13407518895 7330 7340 7350 7310 17445
428 20250508 133100 13279609460 7350 7390 7390 7350 9946
429 20250508 133000 13206430540 7380 7400 7400 7380 3023
430 20250508 132900 13184111240 7400 7380 7400 7370 2129
431 20250508 132800 13168396510 7380 7380 7380 7360 4700
432 20250508 132700 13133751770 7380 7390 7400 7370 4788
433 20250508 132600 13098418050 7400 7380 7400 7370 8767
434 20250508 132500 13033711560 7370 7380 7410 7370 15216
435 20250508 132400 12921436690 7380 7410 7430 7380 15148
436 20250508 132300 12809331250 7410 7440 7440 7400 14145
437 20250508 132200 12704538595 7440 7450 7450 7410 10124
438 20250508 132100 12629415095 7440 7450 7460 7440 4553
439 20250508 132000 12595506695 7450 7450 7460 7420 6712
440 20250508 131900 12545546125 7450 7480 7500 7420 21782
441 20250508 131800 12382814150 7480 7410 7490 7410 21039
442 20250508 131700 12225891340 7410 7420 7440 7400 6661
443 20250508 131600 12176505410 7420 7430 7440 7410 11631
444 20250508 131500 12090188110 7430 7430 7450 7400 12479
445 20250508 131400 11997469690 7400 7460 7460 7400 15225
446 20250508 131300 11884388005 7450 7470 7480 7390 22380
447 20250508 131200 11717758855 7480 7445 7490 7420 25033
448 20250508 131100 11531121875 7445 7460 7470 7430 7956
449 20250508 131000 11471870565 7460 7500 7510 7415 31464
450 20250508 130900 11236874735 7500 7400 7510 7400 34617
451 20250508 130800 10978186255 7390 7410 7430 7390 6590
452 20250508 130700 10929359965 7400 7390 7400 7390 4815
453 20250508 130600 10893741645 7390 7400 7420 7360 8881
454 20250508 130500 10828186375 7410 7430 7430 7380 13299
455 20250508 130400 10729680915 7430 7440 7470 7420 34519
456 20250508 130300 10472701615 7440 7380 7440 7380 14998
457 20250508 130200 10361664365 7380 7360 7380 7350 3212
458 20250508 130100 10338013245 7380 7340 7380 7340 1605
459 20250508 130000 10326207505 7350 7330 7350 7330 2148
460 20250508 125900 10310454045 7330 7390 7390 7330 11088
461 20250508 125800 10228825985 7390 7380 7390 7370 8119
462 20250508 125700 10168912715 7380 7390 7400 7360 8975
463 20250508 125600 10102661335 7400 7380 7400 7370 6885
464 20250508 125500 10051805875 7370 7370 7380 7360 2232
465 20250508 125400 10035364955 7370 7390 7400 7350 5411
466 20250508 125300 9995488195 7400 7380 7400 7370 12010
467 20250508 125200 9906826275 7390 7380 7410 7370 13881
468 20250508 125100 9804181955 7380 7320 7380 7320 4119
469 20250508 125000 9773865245 7330 7330 7330 7320 4694
470 20250508 124900 9739468115 7330 7330 7340 7320 266
471 20250508 124800 9737518315 7330 7340 7350 7320 5932
472 20250508 124700 9694027025 7340 7350 7350 7330 298
473 20250508 124600 9691839225 7340 7360 7360 7340 3182
474 20250508 124500 9668465705 7360 7360 7360 7350 989
475 20250508 124400 9661186765 7350 7350 7350 7350 622
476 20250508 124300 9656615065 7350 7340 7350 7340 531
477 20250508 124200 9652716115 7340 7340 7340 7340 236
478 20250508 124100 9650983875 7340 7330 7340 7330 1106
479 20250508 124000 9642871025 7330 7330 7330 7330 1104
480 20250508 123900 9634778705 7330 7330 7330 7330 140
481 20250508 123800 9633752505 7330 7330 7330 7330 2628
482 20250508 123700 9614489265 7330 7340 7340 7330 111
483 20250508 123600 9613675525 7340 7340 7340 7330 2006
484 20250508 123500 9598952485 7330 7330 7340 7330 391
485 20250508 123400 9596085285 7330 7330 7330 7330 781
486 20250508 123300 9590360555 7330 7330 7340 7330 903
487 20250508 123200 9583736775 7330 7340 7340 7330 229
488 20250508 123100 9582057575 7330 7350 7350 7330 2133
489 20250508 123000 9566392755 7340 7340 7340 7330 580
490 20250508 122900 9562137225 7340 7340 7340 7340 171
491 20250508 122800 9560882085 7340 7340 7350 7330 654
492 20250508 122700 9556081735 7340 7350 7350 7330 971
493 20250508 122600 9548959015 7350 7360 7360 7350 1371
494 20250508 122500 9538880220 7360 7360 7370 7360 993
495 20250508 122400 9531567960 7360 7350 7370 7330 4611
496 20250508 122300 9497667900 7350 7340 7350 7330 4573
497 20250508 122200 9464105910 7350 7340 7350 7330 3730
498 20250508 122100 9436732930 7330 7330 7330 7320 848
499 20250508 122000 9430517870 7330 7330 7330 7320 4582
500 20250508 121900 9396940480 7330 7315 7330 7310 2024
501 20250508 121800 9382128765 7310 7290 7310 7290 513
502 20250508 121700 9378378755 7280 7290 7300 7280 3542
503 20250508 121600 9352559585 7290 7300 7300 7290 710
504 20250508 121500 9347380535 7300 7300 7310 7300 799
505 20250508 121400 9341543155 7300 7300 7310 7290 1142
506 20250508 121300 9333206820 7290 7280 7290 7270 496
507 20250508 121200 9329592730 7290 7290 7290 7270 2091
508 20250508 121100 9314370500 7280 7280 7280 7280 332
509 20250508 121000 9311953540 7280 7280 7280 7280 35
510 20250508 120900 9311698740 7280 7270 7290 7270 223
511 20250508 120800 9310074010 7270 7300 7300 7270 4747
512 20250508 120700 9275441890 7300 7300 7320 7300 493
513 20250508 120600 9271840640 7300 7290 7300 7280 3069
514 20250508 120500 9249439890 7300 7280 7300 7270 5054
515 20250508 120400 9212579090 7270 7275 7280 7260 1117
516 20250508 120300 9204458700 7260 7280 7280 7260 1261
517 20250508 120200 9195282730 7260 7280 7280 7260 1086
518 20250508 120100 9187384300 7280 7290 7290 7280 2446
519 20250508 120000 9169572310 7280 7290 7290 7280 91
520 20250508 115900 9168909700 7280 7290 7290 7280 1672
521 20250508 115800 9156729120 7280 7295 7300 7280 2369
522 20250508 115700 9139473675 7295 7280 7295 7280 815
523 20250508 115600 9133532430 7290 7270 7290 7270 1323
524 20250508 115500 9123895420 7270 7270 7285 7270 1193
525 20250508 115400 9115210495 7265 7260 7265 7260 398
526 20250508 115300 9112320010 7270 7275 7275 7260 1395
527 20250508 115200 9102180710 7270 7275 7280 7270 1087
528 20250508 115100 9094273855 7275 7280 7285 7275 1407
529 20250508 115000 9084031010 7280 7280 7280 7270 344
530 20250508 114900 9081527050 7260 7260 7280 7260 820
531 20250508 114800 9075572420 7260 7280 7280 7260 2217
532 20250508 114700 9059471180 7280 7280 7280 7270 271
533 20250508 114600 9057499690 7270 7260 7270 7260 1007
534 20250508 114500 9050183270 7270 7250 7270 7250 1017
535 20250508 114400 9042798970 7260 7260 7270 7260 876
536 20250508 114300 9036438210 7270 7270 7270 7270 2149
537 20250508 114200 9020814980 7270 7270 7270 7250 4461
538 20250508 114100 8988452510 7270 7290 7290 7270 120
539 20250508 114000 8987579510 7280 7260 7280 7260 154
540 20250508 113900 8986461290 7260 7280 7280 7260 3980
541 20250508 113800 8957550120 7290 7280 7290 7280 333
542 20250508 113700 8955125870 7280 7290 7300 7280 1125
543 20250508 113600 8946918430 7290 7290 7290 7290 641
544 20250508 113500 8942245540 7290 7280 7300 7280 192
545 20250508 113400 8940844580 7280 7290 7300 7280 199
546 20250508 113300 8939393690 7290 7290 7300 7290 344
547 20250508 113200 8936885430 7290 7260 7290 7260 261
548 20250508 113100 8934986790 7260 7290 7290 7260 1109
549 20250508 113000 8926931100 7300 7280 7300 7260 2575
550 20250508 112900 8908223410 7290 7290 7290 7290 187
551 20250508 112800 8906860180 7290 7290 7290 7270 2760
552 20250508 112700 8886740320 7280 7280 7280 7280 6
553 20250508 112600 8886696640 7280 7290 7290 7260 2331
554 20250508 112500 8869725730 7290 7290 7290 7280 620
555 20250508 112400 8865207940 7290 7280 7290 7280 753
556 20250508 112300 8859721570 7270 7270 7270 7270 172
557 20250508 112200 8858471130 7260 7260 7270 7260 214
558 20250508 112100 8856916490 7260 7260 7270 7260 175
559 20250508 112000 8855645060 7260 7280 7280 7260 132
560 20250508 111900 8854686540 7260 7270 7270 7260 1029
561 20250508 111800 8847212290 7270 7270 7270 7260 1084
562 20250508 111700 8839332730 7280 7260 7280 7260 680
563 20250508 111600 8834390050 7270 7260 7280 7260 1250
564 20250508 111500 8825314280 7260 7260 7260 7260 278
565 20250508 111400 8823296000 7260 7270 7280 7260 1514
566 20250508 111300 8812294720 7270 7280 7290 7270 2477
567 20250508 111200 8794281030 7290 7290 7290 7280 641
568 20250508 111100 8789608150 7290 7290 7290 7270 3162
569 20250508 111000 8766558940 7290 7270 7290 7260 2317
570 20250508 110900 8749717490 7280 7250 7280 7250 2891
571 20250508 110800 8728740560 7260 7250 7270 7250 420
572 20250508 110700 8725691320 7260 7270 7270 7250 1762
573 20250508 110600 8712903520 7270 7260 7270 7260 331
574 20250508 110500 8710499530 7260 7250 7280 7240 369
575 20250508 110400 8707820410 7240 7280 7280 7240 2642
576 20250508 110300 8688660290 7280 7260 7280 7260 2257
577 20250508 110200 8672268280 7280 7280 7280 7260 2476
578 20250508 110100 8654266940 7280 7280 7280 7270 662
579 20250508 110000 8649448580 7280 7290 7300 7280 1366
580 20250508 105900 8639500570 7290 7300 7320 7290 6465
581 20250508 105800 8592325600 7290 7280 7300 7280 1540
582 20250508 105700 8581096130 7280 7280 7280 7270 569
583 20250508 105600 8576956390 7280 7290 7290 7270 2839
584 20250508 105500 8556275970 7290 7290 7290 7290 213
585 20250508 105400 8554723200 7290 7280 7290 7270 2787
586 20250508 105300 8534421530 7280 7280 7280 7270 1849
587 20250508 105200 8520974740 7280 7260 7280 7260 616
588 20250508 105100 8516496520 7260 7260 7270 7260 1598
589 20250508 105000 8504895010 7250 7260 7270 7250 329
590 20250508 104900 8502509210 7240 7250 7270 7240 5405
591 20250508 104800 8463309110 7260 7250 7260 7250 1359
592 20250508 104700 8453444590 7260 7260 7260 7250 1108
593 20250508 104600 8445408600 7240 7260 7290 7240 5367
594 20250508 104500 8406459680 7260 7250 7260 7250 1588
595 20250508 104400 8394933440 7250 7250 7260 7240 2943
596 20250508 104300 8373597820 7240 7250 7250 7240 3755
597 20250508 104200 8346394570 7240 7240 7260 7230 5947
598 20250508 104100 8303329170 7250 7250 7250 7240 5376
599 20250508 104000 8264360430 7270 7270 7280 7250 1357
600 20250508 103900 8254495780 7270 7260 7270 7240 14507
601 20250508 103800 8149287260 7250 7260 7260 7250 1259
602 20250508 103700 8140150700 7260 7240 7260 7240 1893
603 20250508 103600 8126419780 7240 7250 7250 7240 4217
604 20250508 103500 8095874170 7250 7250 7260 7250 1399
605 20250508 103400 8085730230 7250 7240 7250 7240 2717
606 20250508 103300 8066049460 7240 7250 7250 7240 7010
607 20250508 103200 8015289130 7250 7260 7270 7250 7495
608 20250508 103100 7960922280 7270 7270 7280 7260 2795
609 20250508 103000 7940618360 7270 7270 7280 7250 4279
610 20250508 102900 7909541700 7250 7270 7290 7250 10992
611 20250508 102800 7829777130 7290 7290 7300 7250 17243
612 20250508 102700 7704327310 7280 7290 7300 7280 1255
613 20250508 102600 7695179370 7295 7290 7295 7280 2169
614 20250508 102500 7679370210 7290 7290 7290 7280 3609
615 20250508 102400 7653082410 7290 7290 7290 7280 627
616 20250508 102300 7648513920 7290 7290 7300 7280 1336
617 20250508 102200 7638769775 7290 7290 7300 7290 3496
618 20250508 102100 7613282935 7290 7300 7300 7280 3645
619 20250508 102000 7586714280 7300 7300 7300 7290 4515
620 20250508 101900 7553799770 7300 7310 7310 7290 2783
621 20250508 101800 7533483250 7310 7300 7320 7300 1088
622 20250508 101700 7525537320 7300 7310 7310 7290 19254
623 20250508 101600 7385010010 7300 7310 7320 7300 15776
624 20250508 101500 7269753290 7320 7310 7320 7300 10491
625 20250508 101400 7193073160 7310 7320 7340 7310 5357
626 20250508 101300 7153847560 7320 7335 7340 7310 17397
627 20250508 101200 7026554660 7335 7340 7340 7330 2852
628 20250508 101100 7005645480 7330 7345 7350 7330 4172
629 20250508 101000 6975038285 7345 7350 7350 7340 897
630 20250508 100900 6968453865 7350 7360 7360 7350 2308
631 20250508 100800 6951489200 7350 7360 7360 7330 5552
632 20250508 100700 6910706440 7350 7350 7360 7340 3368
633 20250508 100600 6885959350 7350 7360 7360 7340 961
634 20250508 100500 6878894400 7360 7340 7380 7330 28756
635 20250508 100400 6668021130 7330 7350 7350 7330 13114
636 20250508 100300 6571806920 7360 7380 7380 7340 22747
637 20250508 100200 6404568640 7380 7400 7400 7370 10724
638 20250508 100100 6325473860 7400 7400 7400 7390 765
639 20250508 100000 6319817530 7400 7390 7400 7390 3597
640 20250508 095900 6293211310 7390 7400 7410 7390 2348
641 20250508 095800 6275843730 7400 7420 7420 7390 2536
642 20250508 095700 6257078380 7420 7400 7420 7400 2869
643 20250508 095600 6235833680 7400 7390 7410 7390 3972
644 20250508 095500 6206473590 7390 7410 7410 7380 5025
645 20250508 095400 6169298980 7420 7390 7420 7390 929
646 20250508 095300 6162427930 7400 7390 7410 7390 974
647 20250508 095200 6155220410 7400 7420 7430 7400 2231
648 20250508 095100 6138683340 7420 7370 7420 7360 7268
649 20250508 095000 6085101450 7370 7390 7390 7370 4227
650 20250508 094900 6053885280 7370 7410 7410 7370 9210
651 20250508 094800 5985899725 7410 7390 7410 7380 3966
652 20250508 094700 5956584230 7400 7420 7420 7390 5818
653 20250508 094600 5913502200 7410 7410 7450 7400 3451
654 20250508 094500 5887874790 7400 7420 7430 7400 7003
655 20250508 094400 5835996460 7430 7410 7430 7400 6137
656 20250508 094300 5790539680 7410 7390 7410 7390 4424
657 20250508 094200 5757828770 7400 7400 7400 7390 1178
658 20250508 094100 5749116875 7400 7400 7410 7390 6430
659 20250508 094000 5701525780 7410 7410 7430 7400 5659
660 20250508 093900 5659594850 7410 7450 7450 7410 8741
661 20250508 093800 5594668660 7450 7450 7450 7440 2560
662 20250508 093700 5575600560 7450 7450 7460 7430 6536
663 20250508 093600 5526887180 7440 7420 7440 7400 3515
664 20250508 093500 5500769820 7410 7400 7420 7390 2023
665 20250508 093400 5485780110 7400 7440 7450 7390 9640
666 20250508 093300 5414256665 7450 7430 7470 7425 12700
667 20250508 093200 5319671665 7440 7370 7440 7370 5963
668 20250508 093100 5275496300 7360 7340 7370 7340 7404
669 20250508 093000 5221038690 7340 7360 7360 7320 17692
670 20250508 092900 5091209200 7360 7390 7390 7350 10422
671 20250508 092800 5014504110 7390 7360 7420 7360 20378
672 20250508 092700 4863996390 7350 7400 7400 7350 35408
673 20250508 092600 4603162420 7400 7420 7430 7400 9136
674 20250508 092500 4535498680 7420 7410 7430 7400 3915
675 20250508 092400 4506479430 7410 7440 7440 7410 3803
676 20250508 092300 4478241440 7440 7420 7470 7410 10739
677 20250508 092200 4398244940 7410 7450 7450 7410 3998
678 20250508 092100 4368494330 7430 7400 7460 7400 4938
679 20250508 092000 4331831190 7400 7430 7450 7390 11480
680 20250508 091900 4246791010 7430 7450 7460 7410 21617
681 20250508 091800 4086082980 7450 7480 7480 7450 18437
682 20250508 091700 3948496350 7480 7470 7490 7470 8600
683 20250508 091600 3884191650 7470 7400 7480 7380 8233
684 20250508 091500 3822965350 7400 7390 7420 7385 9948
685 20250508 091400 3749431570 7410 7410 7410 7380 21402
686 20250508 091300 3591179530 7410 7450 7460 7410 26873
687 20250508 091200 3391571910 7450 7480 7490 7450 16755
688 20250508 091100 3266459120 7470 7470 7490 7460 19077
689 20250508 091000 3123874125 7470 7510 7520 7460 22511
690 20250508 090900 2955488135 7520 7480 7520 7460 26440
691 20250508 090800 2757554285 7470 7480 7500 7450 13953
692 20250508 090700 2653286125 7480 7460 7530 7450 23814
693 20250508 090600 2475017445 7450 7520 7530 7430 33310
694 20250508 090500 2226036640 7520 7480 7540 7480 23884
695 20250508 090400 2046821260 7480 7390 7480 7380 15389
696 20250508 090300 1932165910 7380 7420 7440 7370 21378
697 20250508 090200 1773893945 7360 7480 7480 7340 63503
698 20250508 090100 1302918970 7480 7520 7600 7470 55303
699 20250508 090000 886138060 7520 7500 7520 7440 114780