Update 2025-05-08 2733 candle_min

This commit is contained in:
2025-05-08 21:41:23 +09:00
parent 9b122e4124
commit 87ba2b2a38
2733 changed files with 1787774 additions and 0 deletions

View File

@@ -0,0 +1,706 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,204400,620818445,13180,13180,13180,13180,688
20250508,204300,620818445,13180,13180,13180,13180,0
20250508,204200,620818445,13180,13180,13180,13180,0
20250508,204100,620818445,13180,13180,13180,13180,0
20250508,204000,620818445,13180,13180,13180,13180,0
20250508,203900,620818445,13180,13180,13180,13180,0
20250508,203800,620818445,13180,13180,13180,13180,0
20250508,203700,620818445,13180,13180,13180,13180,0
20250508,203600,620818445,13180,13180,13180,13180,0
20250508,203500,620818445,13180,13180,13180,13180,0
20250508,203400,620818445,13180,13180,13180,13180,0
20250508,203300,620818445,13180,13180,13180,13180,0
20250508,203200,620818445,13180,13180,13180,13180,0
20250508,203100,620818445,13180,13180,13180,13180,0
20250508,203000,620818445,13180,13180,13180,13180,0
20250508,202900,620818445,13180,13180,13180,13180,0
20250508,202800,620818445,13180,13180,13180,13180,0
20250508,202700,620818445,13180,13180,13180,13180,0
20250508,202600,620818445,13180,13180,13180,13180,0
20250508,202500,620818445,13180,13180,13180,13180,0
20250508,202400,620818445,13180,13180,13180,13180,0
20250508,202300,620818445,13180,13180,13180,13180,0
20250508,202200,620818445,13180,13180,13180,13180,0
20250508,202100,620818445,13180,13180,13180,13180,0
20250508,202000,620818445,13180,13180,13180,13180,0
20250508,201900,620818445,13180,13180,13180,13180,0
20250508,201800,620818445,13180,13180,13180,13180,0
20250508,201700,620818445,13180,13180,13180,13180,0
20250508,201600,620818445,13180,13180,13180,13180,0
20250508,201500,620818445,13180,13180,13180,13180,0
20250508,201400,620818445,13180,13180,13180,13180,688
20250508,201300,620818445,13180,13180,13180,13180,0
20250508,201200,620818445,13180,13180,13180,13180,0
20250508,201100,620818445,13180,13180,13180,13180,0
20250508,201000,620818445,13180,13180,13180,13180,0
20250508,200900,620818445,13180,13180,13180,13180,0
20250508,200800,620818445,13180,13180,13180,13180,0
20250508,200700,620818445,13180,13180,13180,13180,0
20250508,200600,620818445,13180,13180,13180,13180,0
20250508,200500,620818445,13180,13180,13180,13180,0
20250508,200400,620818445,13180,13180,13180,13180,0
20250508,200300,620818445,13180,13180,13180,13180,0
20250508,200200,620818445,13180,13180,13180,13180,0
20250508,200100,620818445,13180,13180,13180,13180,0
20250508,200000,620818445,13180,13180,13180,13180,0
20250508,195900,620818445,13180,13180,13180,13180,0
20250508,195800,620818445,13180,13180,13180,13180,0
20250508,195700,620818445,13180,13180,13180,13180,0
20250508,195600,620818445,13180,13180,13180,13180,0
20250508,195500,620818445,13180,13180,13180,13180,0
20250508,195400,620818445,13180,13180,13180,13180,0
20250508,195300,620818445,13180,13180,13180,13180,0
20250508,195200,620818445,13180,13180,13180,13180,0
20250508,195100,620818445,13180,13180,13180,13180,0
20250508,195000,620818445,13180,13180,13180,13180,0
20250508,194900,620818445,13180,13180,13180,13180,0
20250508,194800,620818445,13180,13180,13180,13180,0
20250508,194700,620818445,13180,13180,13180,13180,0
20250508,194600,620818445,13180,13180,13180,13180,0
20250508,194500,620818445,13180,13180,13180,13180,0
20250508,194400,620818445,13180,13180,13180,13180,688
20250508,194300,620818445,13180,13180,13180,13180,0
20250508,194200,620818445,13180,13180,13180,13180,0
20250508,194100,620818445,13180,13180,13180,13180,0
20250508,194000,620818445,13180,13180,13180,13180,0
20250508,193900,620818445,13180,13180,13180,13180,0
20250508,193800,620818445,13180,13180,13180,13180,0
20250508,193700,620818445,13180,13180,13180,13180,0
20250508,193600,620818445,13180,13180,13180,13180,0
20250508,193500,620818445,13180,13180,13180,13180,0
20250508,193400,620818445,13180,13180,13180,13180,0
20250508,193300,620818445,13180,13180,13180,13180,0
20250508,193200,620818445,13180,13180,13180,13180,0
20250508,193100,620818445,13180,13180,13180,13180,0
20250508,193000,620818445,13180,13180,13180,13180,0
20250508,192900,620818445,13180,13180,13180,13180,0
20250508,192800,620818445,13180,13180,13180,13180,0
20250508,192700,620818445,13180,13180,13180,13180,0
20250508,192600,620818445,13180,13180,13180,13180,0
20250508,192500,620818445,13180,13180,13180,13180,0
20250508,192400,620818445,13180,13180,13180,13180,0
20250508,192300,620818445,13180,13180,13180,13180,0
20250508,192200,620818445,13180,13180,13180,13180,0
20250508,192100,620818445,13180,13180,13180,13180,0
20250508,192000,620818445,13180,13180,13180,13180,0
20250508,191900,620818445,13180,13180,13180,13180,0
20250508,191800,620818445,13180,13180,13180,13180,0
20250508,191700,620818445,13180,13180,13180,13180,0
20250508,191600,620818445,13180,13180,13180,13180,0
20250508,191500,620818445,13180,13180,13180,13180,0
20250508,191400,620818445,13180,13180,13180,13180,688
20250508,191300,620818445,13180,13180,13180,13180,0
20250508,191200,620818445,13180,13180,13180,13180,0
20250508,191100,620818445,13180,13180,13180,13180,0
20250508,191000,620818445,13180,13180,13180,13180,0
20250508,190900,620818445,13180,13180,13180,13180,0
20250508,190800,620818445,13180,13180,13180,13180,0
20250508,190700,620818445,13180,13180,13180,13180,0
20250508,190600,620818445,13180,13180,13180,13180,0
20250508,190500,620818445,13180,13180,13180,13180,0
20250508,190400,620818445,13180,13180,13180,13180,0
20250508,190300,620818445,13180,13180,13180,13180,0
20250508,190200,620818445,13180,13180,13180,13180,0
20250508,190100,620818445,13180,13180,13180,13180,0
20250508,190000,620818445,13180,13180,13180,13180,0
20250508,185900,620818445,13180,13180,13180,13180,0
20250508,185800,620818445,13180,13180,13180,13180,0
20250508,185700,620818445,13180,13180,13180,13180,0
20250508,185600,620818445,13180,13180,13180,13180,0
20250508,185500,620818445,13180,13180,13180,13180,0
20250508,185400,620818445,13180,13180,13180,13180,0
20250508,185300,620818445,13180,13180,13180,13180,0
20250508,185200,620818445,13180,13180,13180,13180,0
20250508,185100,620818445,13180,13180,13180,13180,0
20250508,185000,620818445,13180,13180,13180,13180,0
20250508,184900,620818445,13180,13180,13180,13180,0
20250508,184800,620818445,13180,13180,13180,13180,0
20250508,184700,620818445,13180,13180,13180,13180,0
20250508,184600,620818445,13180,13180,13180,13180,0
20250508,184500,620818445,13180,13180,13180,13180,0
20250508,184400,620818445,13180,13180,13180,13180,688
20250508,184300,620818445,13180,13180,13180,13180,0
20250508,184200,620818445,13180,13180,13180,13180,0
20250508,184100,620818445,13180,13180,13180,13180,0
20250508,184000,620818445,13180,13180,13180,13180,0
20250508,183900,620818445,13180,13180,13180,13180,0
20250508,183800,620818445,13180,13180,13180,13180,0
20250508,183700,620818445,13180,13180,13180,13180,0
20250508,183600,620818445,13180,13180,13180,13180,0
20250508,183500,620818445,13180,13180,13180,13180,0
20250508,183400,620818445,13180,13180,13180,13180,0
20250508,183300,620818445,13180,13180,13180,13180,0
20250508,183200,620818445,13180,13180,13180,13180,0
20250508,183100,620818445,13180,13180,13180,13180,0
20250508,183000,620818445,13180,13180,13180,13180,0
20250508,182900,620818445,13180,13180,13180,13180,0
20250508,182800,620818445,13180,13180,13180,13180,0
20250508,182700,620818445,13180,13180,13180,13180,0
20250508,182600,620818445,13180,13180,13180,13180,0
20250508,182500,620818445,13180,13180,13180,13180,0
20250508,182400,620818445,13180,13180,13180,13180,0
20250508,182300,620818445,13180,13180,13180,13180,0
20250508,182200,620818445,13180,13180,13180,13180,0
20250508,182100,620818445,13180,13180,13180,13180,0
20250508,182000,620818445,13180,13180,13180,13180,0
20250508,181900,620818445,13180,13180,13180,13180,0
20250508,181800,620818445,13180,13180,13180,13180,0
20250508,181700,620818445,13180,13180,13180,13180,0
20250508,181600,620818445,13180,13180,13180,13180,0
20250508,181500,620818445,13180,13180,13180,13180,0
20250508,181400,620818445,13180,13180,13180,13180,688
20250508,181300,620818445,13180,13180,13180,13180,0
20250508,181200,620818445,13180,13180,13180,13180,0
20250508,181100,620818445,13180,13180,13180,13180,0
20250508,181000,620818445,13180,13180,13180,13180,0
20250508,180900,620818445,13180,13180,13180,13180,0
20250508,180800,620818445,13180,13180,13180,13180,0
20250508,180700,620818445,13180,13180,13180,13180,0
20250508,180600,620818445,13180,13180,13180,13180,0
20250508,180500,620818445,13180,13180,13180,13180,0
20250508,180400,620818445,13180,13180,13180,13180,0
20250508,180300,620818445,13180,13180,13180,13180,0
20250508,180200,620818445,13180,13180,13180,13180,0
20250508,180100,620818445,13180,13180,13180,13180,0
20250508,180000,620818445,13180,13180,13180,13180,0
20250508,175900,620818445,13180,13180,13180,13180,0
20250508,175800,620818445,13180,13180,13180,13180,0
20250508,175700,620818445,13180,13180,13180,13180,0
20250508,175600,620818445,13180,13180,13180,13180,0
20250508,175500,620818445,13180,13180,13180,13180,0
20250508,175400,620818445,13180,13180,13180,13180,0
20250508,175300,620818445,13180,13180,13180,13180,0
20250508,175200,620818445,13180,13180,13180,13180,0
20250508,175100,620818445,13180,13180,13180,13180,0
20250508,175000,620818445,13180,13180,13180,13180,0
20250508,174900,620818445,13180,13180,13180,13180,0
20250508,174800,620818445,13180,13180,13180,13180,0
20250508,174700,620818445,13180,13180,13180,13180,0
20250508,174600,620818445,13180,13180,13180,13180,0
20250508,174500,620818445,13180,13180,13180,13180,0
20250508,174400,620818445,13180,13180,13180,13180,688
20250508,174300,620818445,13180,13180,13180,13180,0
20250508,174200,620818445,13180,13180,13180,13180,0
20250508,174100,620818445,13180,13180,13180,13180,0
20250508,174000,620818445,13180,13180,13180,13180,0
20250508,173900,620818445,13180,13180,13180,13180,0
20250508,173800,620818445,13180,13180,13180,13180,0
20250508,173700,620818445,13180,13180,13180,13180,0
20250508,173600,620818445,13180,13180,13180,13180,0
20250508,173500,620818445,13180,13180,13180,13180,0
20250508,173400,620818445,13180,13180,13180,13180,0
20250508,173300,620818445,13180,13180,13180,13180,0
20250508,173200,620818445,13180,13180,13180,13180,0
20250508,173100,620818445,13180,13180,13180,13180,0
20250508,173000,620818445,13180,13180,13180,13180,0
20250508,172900,620818445,13180,13180,13180,13180,0
20250508,172800,620818445,13180,13180,13180,13180,0
20250508,172700,620818445,13180,13180,13180,13180,0
20250508,172600,620818445,13180,13180,13180,13180,0
20250508,172500,620818445,13180,13180,13180,13180,0
20250508,172400,620818445,13180,13180,13180,13180,0
20250508,172300,620818445,13180,13180,13180,13180,0
20250508,172200,620818445,13180,13180,13180,13180,0
20250508,172100,620818445,13180,13180,13180,13180,0
20250508,172000,620818445,13180,13180,13180,13180,0
20250508,171900,620818445,13180,13180,13180,13180,0
20250508,171800,620818445,13180,13180,13180,13180,0
20250508,171700,620818445,13180,13180,13180,13180,0
20250508,171600,620818445,13180,13180,13180,13180,0
20250508,171500,620818445,13180,13180,13180,13180,0
20250508,171400,620818445,13180,13180,13180,13180,688
20250508,171300,620818445,13180,13180,13180,13180,0
20250508,171200,620818445,13180,13180,13180,13180,0
20250508,171100,620818445,13180,13180,13180,13180,0
20250508,171000,620818445,13180,13180,13180,13180,0
20250508,170900,620818445,13180,13180,13180,13180,0
20250508,170800,620818445,13180,13180,13180,13180,0
20250508,170700,620818445,13180,13180,13180,13180,0
20250508,170600,620818445,13180,13180,13180,13180,0
20250508,170500,620818445,13180,13180,13180,13180,0
20250508,170400,620818445,13180,13180,13180,13180,0
20250508,170300,620818445,13180,13180,13180,13180,0
20250508,170200,620818445,13180,13180,13180,13180,0
20250508,170100,620818445,13180,13180,13180,13180,0
20250508,170000,620818445,13180,13180,13180,13180,0
20250508,165900,620818445,13180,13180,13180,13180,0
20250508,165800,620818445,13180,13180,13180,13180,0
20250508,165700,620818445,13180,13180,13180,13180,0
20250508,165600,620818445,13180,13180,13180,13180,0
20250508,165500,620818445,13180,13180,13180,13180,0
20250508,165400,620818445,13180,13180,13180,13180,0
20250508,165300,620818445,13180,13180,13180,13180,0
20250508,165200,620818445,13180,13180,13180,13180,0
20250508,165100,620818445,13180,13180,13180,13180,0
20250508,165000,620818445,13180,13180,13180,13180,0
20250508,164900,620818445,13180,13180,13180,13180,0
20250508,164800,620818445,13180,13180,13180,13180,0
20250508,164700,620818445,13180,13180,13180,13180,0
20250508,164600,620818445,13180,13180,13180,13180,0
20250508,164500,620818445,13180,13180,13180,13180,0
20250508,164400,620818445,13180,13180,13180,13180,688
20250508,164300,620818445,13180,13180,13180,13180,0
20250508,164200,620818445,13180,13180,13180,13180,0
20250508,164100,620818445,13180,13180,13180,13180,0
20250508,164000,620818445,13180,13180,13180,13180,0
20250508,163900,620818445,13180,13180,13180,13180,0
20250508,163800,620818445,13180,13180,13180,13180,0
20250508,163700,620818445,13180,13180,13180,13180,0
20250508,163600,620818445,13180,13180,13180,13180,0
20250508,163500,620818445,13180,13180,13180,13180,0
20250508,163400,620818445,13180,13180,13180,13180,0
20250508,163300,620818445,13180,13180,13180,13180,0
20250508,163200,620818445,13180,13180,13180,13180,0
20250508,163100,620818445,13180,13180,13180,13180,0
20250508,163000,620818445,13180,13180,13180,13180,0
20250508,162900,620818445,13180,13180,13180,13180,0
20250508,162800,620818445,13180,13180,13180,13180,0
20250508,162700,620818445,13180,13180,13180,13180,0
20250508,162600,620818445,13180,13180,13180,13180,0
20250508,162500,620818445,13180,13180,13180,13180,0
20250508,162400,620818445,13180,13180,13180,13180,0
20250508,162300,620818445,13180,13180,13180,13180,0
20250508,162200,620818445,13180,13180,13180,13180,0
20250508,162100,620818445,13180,13180,13180,13180,0
20250508,162000,620818445,13180,13180,13180,13180,0
20250508,161900,620818445,13180,13180,13180,13180,0
20250508,161800,620818445,13180,13180,13180,13180,0
20250508,161700,620818445,13180,13180,13180,13180,0
20250508,161600,620818445,13180,13180,13180,13180,0
20250508,161500,620818445,13180,13180,13180,13180,0
20250508,161400,620818445,13180,13180,13180,13180,688
20250508,161300,620818445,13180,13180,13180,13180,0
20250508,161200,620818445,13180,13180,13180,13180,0
20250508,161100,620818445,13180,13180,13180,13180,0
20250508,161000,620818445,13180,13180,13180,13180,0
20250508,160900,620818445,13180,13180,13180,13180,0
20250508,160800,620818445,13180,13180,13180,13180,0
20250508,160700,620818445,13180,13180,13180,13180,0
20250508,160600,620818445,13180,13180,13180,13180,0
20250508,160500,620818445,13180,13180,13180,13180,0
20250508,160400,620818445,13180,13180,13180,13180,0
20250508,160300,620818445,13180,13180,13180,13180,0
20250508,160200,620818445,13180,13180,13180,13180,0
20250508,160100,620818445,13180,13180,13180,13180,0
20250508,160000,620818445,13180,13180,13180,13180,0
20250508,155900,620818445,13180,13180,13180,13180,0
20250508,155800,620818445,13180,13180,13180,13180,0
20250508,155700,620818445,13180,13180,13180,13180,0
20250508,155600,620818445,13180,13180,13180,13180,0
20250508,155500,620818445,13180,13180,13180,13180,0
20250508,155400,620818445,13180,13180,13180,13180,0
20250508,155300,620818445,13180,13180,13180,13180,0
20250508,155200,620818445,13180,13180,13180,13180,0
20250508,155100,620818445,13180,13180,13180,13180,0
20250508,155000,620818445,13180,13180,13180,13180,0
20250508,154900,620818445,13180,13180,13180,13180,0
20250508,154800,620818445,13180,13180,13180,13180,0
20250508,154700,620818445,13180,13180,13180,13180,0
20250508,154600,620818445,13180,13180,13180,13180,0
20250508,154500,620818445,13180,13180,13180,13180,0
20250508,154400,620818445,13180,13180,13180,13180,688
20250508,154300,620818445,13180,13180,13180,13180,0
20250508,154200,620818445,13180,13180,13180,13180,0
20250508,154100,620818445,13180,13180,13180,13180,0
20250508,154000,620818445,13180,13180,13180,13180,0
20250508,153900,620818445,13180,13180,13180,13180,0
20250508,153800,620818445,13180,13180,13180,13180,0
20250508,153700,620818445,13180,13180,13180,13180,0
20250508,153600,620818445,13180,13180,13180,13180,0
20250508,153500,620818445,13180,13180,13180,13180,0
20250508,153400,620818445,13180,13180,13180,13180,0
20250508,153300,620818445,13180,13180,13180,13180,0
20250508,153200,620818445,13180,13180,13180,13180,0
20250508,153100,620818445,13180,13180,13180,13180,0
20250508,153000,620818445,13180,13180,13180,13180,688
20250508,152900,611750605,13200,13200,13200,13200,0
20250508,152800,611750605,13200,13200,13200,13200,0
20250508,152700,611750605,13200,13200,13200,13200,0
20250508,152600,611750605,13200,13200,13200,13200,0
20250508,152500,611750605,13200,13200,13200,13200,0
20250508,152400,611750605,13200,13200,13200,13200,0
20250508,152300,611750605,13200,13200,13200,13200,0
20250508,152200,611750605,13200,13200,13200,13200,0
20250508,152100,611750605,13200,13200,13200,13200,0
20250508,152000,611750605,13200,13200,13200,13200,0
20250508,151900,611750605,13200,13220,13220,13190,262
20250508,151800,608291225,13220,13220,13220,13210,29
20250508,151700,607907925,13220,13210,13220,13210,5
20250508,151600,607841865,13200,13250,13250,13200,64
20250508,151500,606995935,13250,13240,13250,13240,132
20250508,151400,605248245,13240,13240,13240,13240,18
20250508,151300,605009925,13240,13240,13240,13230,364
20250508,151200,600193095,13250,13270,13270,13250,57
20250508,151100,599437815,13290,13250,13290,13250,7
20250508,151000,599344825,13290,13260,13290,13250,103
20250508,150900,597979855,13290,13290,13290,13290,0
20250508,150800,597979855,13290,13290,13290,13290,0
20250508,150700,597979855,13290,13290,13290,13290,0
20250508,150600,597979855,13290,13290,13290,13290,6
20250508,150500,597900115,13290,13290,13290,13290,23
20250508,150400,597594445,13290,13290,13290,13290,20
20250508,150300,597328645,13250,13250,13250,13250,0
20250508,150200,597328645,13250,13250,13250,13250,22
20250508,150100,597037145,13290,13290,13290,13290,0
20250508,150000,597037145,13290,13290,13290,13290,1
20250508,145900,597023855,13250,13270,13270,13250,117
20250508,145800,595472585,13290,13290,13290,13290,0
20250508,145700,595472585,13290,13290,13290,13290,0
20250508,145600,595472585,13290,13290,13290,13290,0
20250508,145500,595472585,13290,13290,13290,13290,0
20250508,145400,595472585,13290,13290,13290,13290,0
20250508,145300,595472585,13290,13290,13290,13290,5
20250508,145200,595406135,13270,13270,13270,13270,0
20250508,145100,595406135,13270,13270,13270,13270,0
20250508,145000,595406135,13270,13300,13300,13270,208
20250508,144900,592644405,13300,13300,13300,13300,100
20250508,144800,591314405,13310,13310,13310,13310,0
20250508,144700,591314405,13310,13310,13310,13310,0
20250508,144600,591314405,13310,13310,13310,13310,0
20250508,144500,591314405,13310,13310,13310,13310,0
20250508,144400,591314405,13310,13310,13310,13310,0
20250508,144300,591314405,13310,13310,13310,13310,0
20250508,144200,591314405,13310,13310,13310,13310,0
20250508,144100,591314405,13310,13310,13310,13310,100
20250508,144000,589983405,13280,13280,13280,13280,0
20250508,143900,589983405,13280,13280,13280,13280,127
20250508,143800,588296845,13280,13280,13280,13280,0
20250508,143700,588296845,13280,13280,13280,13280,0
20250508,143600,588296845,13280,13280,13280,13280,73
20250508,143500,587327405,13280,13280,13280,13280,0
20250508,143400,587327405,13280,13280,13280,13280,0
20250508,143300,587327405,13280,13280,13280,13280,12
20250508,143200,587168045,13310,13310,13310,13310,5
20250508,143100,587101495,13310,13310,13310,13310,0
20250508,143000,587101495,13310,13310,13310,13310,10
20250508,142900,586968395,13280,13280,13280,13280,0
20250508,142800,586968395,13280,13280,13280,13280,30
20250508,142700,586569995,13290,13290,13290,13290,0
20250508,142600,586569995,13290,13290,13290,13290,0
20250508,142500,586569995,13290,13290,13290,13290,0
20250508,142400,586569995,13290,13290,13290,13290,50
20250508,142300,585905495,13300,13300,13300,13300,0
20250508,142200,585905495,13300,13300,13300,13300,0
20250508,142100,585905495,13300,13300,13300,13300,0
20250508,142000,585905495,13300,13300,13300,13300,0
20250508,141900,585905495,13300,13300,13300,13300,190
20250508,141800,583378495,13310,13310,13310,13310,0
20250508,141700,583378495,13310,13310,13310,13310,0
20250508,141600,583378495,13310,13310,13310,13310,0
20250508,141500,583378495,13310,13310,13310,13310,1
20250508,141400,583365185,13310,13310,13310,13310,47
20250508,141300,582739615,13160,13310,13310,13160,142
20250508,141200,580860825,13310,13310,13310,13310,0
20250508,141100,580860825,13310,13280,13310,13270,105
20250508,141000,579467235,13300,13300,13300,13300,34
20250508,140900,579015035,13310,13310,13310,13300,10
20250508,140800,578881955,13300,13280,13310,13280,528
20250508,140700,571860925,13280,13280,13280,13280,17
20250508,140600,571635165,13270,13270,13270,13270,24
20250508,140500,571316685,13250,13250,13250,13250,64
20250508,140400,570468685,13250,13250,13250,13250,0
20250508,140300,570468685,13250,13250,13270,13250,36
20250508,140200,569991655,13270,13270,13270,13270,0
20250508,140100,569991655,13270,13270,13270,13270,0
20250508,140000,569991655,13270,13240,13270,13240,172
20250508,135900,567713025,13240,13240,13240,13240,6
20250508,135800,567633585,13200,13200,13200,13200,0
20250508,135700,567633585,13200,13200,13200,13200,0
20250508,135600,567633585,13200,13200,13200,13200,0
20250508,135500,567633585,13200,13200,13200,13200,0
20250508,135400,567633585,13200,13200,13200,13200,0
20250508,135300,567633585,13200,13200,13200,13200,0
20250508,135200,567633585,13200,13200,13200,13200,0
20250508,135100,567633585,13200,13200,13200,13200,18
20250508,135000,567395985,13250,13250,13250,13250,0
20250508,134900,567395985,13250,13250,13250,13250,0
20250508,134800,567395985,13250,13250,13250,13250,0
20250508,134700,567395985,13250,13250,13250,13250,0
20250508,134600,567395985,13250,13250,13250,13250,0
20250508,134500,567395985,13250,13250,13250,13250,0
20250508,134400,567395985,13250,13250,13250,13250,0
20250508,134300,567395985,13250,13250,13250,13250,0
20250508,134200,567395985,13250,13250,13250,13250,0
20250508,134100,567395985,13250,13250,13250,13250,0
20250508,134000,567395985,13250,13250,13250,13250,0
20250508,133900,567395985,13250,13250,13250,13250,0
20250508,133800,567395985,13250,13240,13250,13240,15
20250508,133700,567197365,13200,13200,13200,13200,0
20250508,133600,567197365,13200,13200,13200,13200,0
20250508,133500,567197365,13200,13200,13200,13200,0
20250508,133400,567197365,13200,13200,13200,13200,0
20250508,133300,567197365,13200,13200,13200,13200,0
20250508,133200,567197365,13200,13200,13200,13200,0
20250508,133100,567197365,13200,13200,13200,13200,0
20250508,133000,567197365,13200,13200,13200,13200,0
20250508,132900,567197365,13200,13200,13200,13200,0
20250508,132800,567197365,13200,13200,13200,13200,0
20250508,132700,567197365,13200,13200,13200,13200,0
20250508,132600,567197365,13200,13200,13200,13200,0
20250508,132500,567197365,13200,13200,13200,13200,0
20250508,132400,567197365,13200,13200,13200,13200,0
20250508,132300,567197365,13200,13200,13200,13200,1
20250508,132200,567184165,13200,13180,13200,13180,24
20250508,132100,566867685,13160,13220,13220,13160,90
20250508,132000,565681855,13250,13250,13250,13250,0
20250508,131900,565681855,13250,13250,13250,13250,0
20250508,131800,565681855,13250,13240,13250,13240,11
20250508,131700,565536175,13220,13220,13220,13220,0
20250508,131600,565536175,13220,13220,13220,13220,10
20250508,131500,565403975,13220,13250,13250,13220,11
20250508,131400,565258525,13230,13210,13230,13210,857
20250508,131300,553929765,13200,13200,13200,13200,0
20250508,131200,553929765,13200,13200,13200,13200,381
20250508,131100,548900565,13200,13200,13200,13200,0
20250508,131000,548900565,13200,13200,13200,13200,0
20250508,130900,548900565,13200,13200,13200,13200,0
20250508,130800,548900565,13200,13200,13200,13200,0
20250508,130700,548900565,13200,13200,13200,13200,0
20250508,130600,548900565,13200,13200,13200,13200,3
20250508,130500,548860965,13210,13210,13210,13210,0
20250508,130400,548860965,13210,13210,13210,13210,0
20250508,130300,548860965,13210,13210,13210,13210,0
20250508,130200,548860965,13210,13210,13210,13210,0
20250508,130100,548860965,13210,13200,13210,13200,15
20250508,130000,548662915,13200,13200,13200,13200,0
20250508,125900,548662915,13200,13200,13200,13200,0
20250508,125800,548662915,13200,13200,13200,13200,0
20250508,125700,548662915,13200,13200,13200,13200,0
20250508,125600,548662915,13200,13200,13200,13200,1
20250508,125500,548649715,13220,13220,13220,13220,0
20250508,125400,548649715,13220,13220,13220,13220,0
20250508,125300,548649715,13220,13220,13220,13220,0
20250508,125200,548649715,13220,13220,13220,13220,0
20250508,125100,548649715,13220,13220,13220,13220,0
20250508,125000,548649715,13220,13220,13220,13220,0
20250508,124900,548649715,13220,13220,13220,13220,0
20250508,124800,548649715,13220,13210,13220,13210,30
20250508,124700,548253165,13210,13210,13210,13210,30
20250508,124600,547856865,13180,13170,13180,13170,137
20250508,124500,546051405,13170,13170,13170,13170,0
20250508,124400,546051405,13170,13170,13170,13170,243
20250508,124300,542851095,13130,13130,13130,13130,0
20250508,124200,542851095,13130,13130,13130,13130,0
20250508,124100,542851095,13130,13130,13130,13130,20
20250508,124000,542588495,13180,13130,13180,13130,35
20250508,123900,542128445,13130,13130,13130,13130,14
20250508,123800,541944625,13130,13130,13130,13130,334
20250508,123700,537559205,13130,13130,13130,13130,159
20250508,123600,535471535,13120,13190,13190,13120,161
20250508,123500,533359145,13190,13190,13190,13190,0
20250508,123400,533359145,13190,13180,13190,13180,15
20250508,123300,533161395,13160,13160,13160,13160,0
20250508,123200,533161395,13160,13160,13160,13160,137
20250508,123100,531358475,13150,13150,13150,13150,0
20250508,123000,531358475,13150,13120,13150,13120,1295
20250508,122900,514349935,13130,13140,13140,13130,187
20250508,122800,511893055,13140,13150,13150,13140,36
20250508,122700,511419685,13200,13200,13200,13200,0
20250508,122600,511419685,13200,13200,13200,13200,100
20250508,122500,510099685,13220,13220,13220,13220,0
20250508,122400,510099685,13220,13220,13220,13220,0
20250508,122300,510099685,13220,13220,13220,13220,0
20250508,122200,510099685,13220,13220,13220,13220,0
20250508,122100,510099685,13220,13150,13220,13150,227
20250508,122000,507114505,13150,13150,13150,13150,0
20250508,121900,507114505,13150,13150,13150,13150,5
20250508,121800,507048755,13120,13120,13120,13120,0
20250508,121700,507048755,13120,13120,13120,13120,0
20250508,121600,507048755,13120,13120,13120,13120,0
20250508,121500,507048755,13120,13120,13120,13120,0
20250508,121400,507048755,13120,13120,13120,13120,1
20250508,121300,507035635,13120,13120,13120,13120,16
20250508,121200,506825715,13120,13120,13120,13120,0
20250508,121100,506825715,13120,13120,13120,13120,45
20250508,121000,506235315,13120,13150,13150,13120,204
20250508,120900,503554305,13160,13210,13220,13160,149
20250508,120800,501586945,13220,13220,13220,13220,0
20250508,120700,501586945,13220,13180,13220,13180,11
20250508,120600,501441565,13220,13220,13220,13220,0
20250508,120500,501441565,13220,13220,13220,13220,0
20250508,120400,501441565,13220,13220,13220,13220,0
20250508,120300,501441565,13220,13220,13220,13220,0
20250508,120200,501441565,13220,13220,13220,13220,0
20250508,120100,501441565,13220,13220,13220,13220,0
20250508,120000,501441565,13220,13220,13220,13220,30
20250508,115900,501044965,13230,13230,13230,13230,0
20250508,115800,501044965,13230,13230,13230,13230,0
20250508,115700,501044965,13230,13230,13230,13230,0
20250508,115600,501044965,13230,13220,13230,13220,12
20250508,115500,500886305,13230,13230,13230,13230,0
20250508,115400,500886305,13230,13190,13230,13190,6
20250508,115300,500807005,13190,13190,13190,13190,0
20250508,115200,500807005,13190,13190,13190,13190,0
20250508,115100,500807005,13190,13190,13190,13190,0
20250508,115000,500807005,13190,13190,13190,13190,0
20250508,114900,500807005,13190,13190,13190,13190,0
20250508,114800,500807005,13190,13190,13190,13190,0
20250508,114700,500807005,13190,13190,13190,13190,0
20250508,114600,500807005,13190,13190,13190,13190,0
20250508,114500,500807005,13190,13190,13190,13190,0
20250508,114400,500807005,13190,13190,13190,13190,0
20250508,114300,500807005,13190,13190,13190,13190,12
20250508,114200,500648725,13200,13200,13200,13200,0
20250508,114100,500648725,13200,13200,13200,13200,0
20250508,114000,500648725,13200,13200,13200,13200,1
20250508,113900,500635525,13200,13200,13200,13200,276
20250508,113800,496992325,13230,13230,13230,13230,0
20250508,113700,496992325,13230,13230,13230,13230,0
20250508,113600,496992325,13230,13230,13230,13230,4
20250508,113500,496939405,13170,13170,13170,13170,0
20250508,113400,496939405,13170,13170,13170,13170,1
20250508,113300,496926235,13160,13160,13160,13160,0
20250508,113200,496926235,13160,13160,13160,13160,0
20250508,113100,496926235,13160,13160,13160,13160,0
20250508,113000,496926235,13160,13160,13160,13160,81
20250508,112900,495860275,13160,13160,13160,13160,0
20250508,112800,495860275,13160,13160,13160,13160,0
20250508,112700,495860275,13160,13120,13160,13120,14
20250508,112600,495676555,13150,13150,13150,13150,0
20250508,112500,495676555,13150,13150,13150,13150,0
20250508,112400,495676555,13150,13140,13150,13140,2
20250508,112300,495650265,13120,13120,13120,13120,1
20250508,112200,495637145,13100,13100,13100,13100,0
20250508,112100,495637145,13100,13110,13110,13100,40
20250508,112000,495113115,13140,13140,13140,13140,0
20250508,111900,495113115,13140,13140,13140,13140,10
20250508,111800,494981715,13070,13070,13070,13070,0
20250508,111700,494981715,13070,13120,13120,13070,300
20250508,111600,491055195,13120,13120,13120,13120,0
20250508,111500,491055195,13120,13130,13130,13120,40
20250508,111400,490530185,13150,13150,13150,13150,0
20250508,111300,490530185,13150,13150,13150,13150,0
20250508,111200,490530185,13150,13150,13150,13150,0
20250508,111100,490530185,13150,13150,13150,13150,0
20250508,111000,490530185,13150,13210,13210,13140,2863
20250508,110900,452873105,13220,13280,13280,13220,16
20250508,110800,452660685,13280,13280,13280,13280,0
20250508,110700,452660685,13280,13280,13280,13280,0
20250508,110600,452660685,13280,13280,13280,13280,0
20250508,110500,452660685,13280,13280,13280,13280,10
20250508,110400,452527885,13280,13280,13280,13280,10
20250508,110300,452395085,13280,13280,13280,13280,0
20250508,110200,452395085,13280,13280,13280,13280,10
20250508,110100,452262285,13240,13240,13240,13240,0
20250508,110000,452262285,13240,13240,13240,13240,0
20250508,105900,452262285,13240,13240,13240,13240,0
20250508,105800,452262285,13240,13240,13240,13240,0
20250508,105700,452262285,13240,13300,13300,13240,32
20250508,105600,451837645,13300,13300,13300,13300,0
20250508,105500,451837645,13300,13300,13300,13300,0
20250508,105400,451837645,13300,13300,13310,13220,62
20250508,105300,451016325,13310,13310,13310,13310,0
20250508,105200,451016325,13310,13310,13310,13310,5
20250508,105100,450949775,13240,13240,13240,13240,0
20250508,105000,450949775,13240,13240,13240,13240,1
20250508,104900,450936535,13310,13310,13310,13310,0
20250508,104800,450936535,13310,13300,13310,13300,6
20250508,104700,450856695,13310,13310,13310,13310,0
20250508,104600,450856695,13310,13300,13310,13300,15
20250508,104500,450657165,13210,13250,13310,13210,110
20250508,104400,449203245,13250,13250,13250,13250,191
20250508,104300,446672495,13250,13200,13250,13200,12
20250508,104200,446513595,13210,13210,13210,13210,28
20250508,104100,446143715,13210,13230,13230,13210,71
20250508,104000,445204665,13250,13250,13250,13250,15
20250508,103900,445005915,13250,13250,13250,13250,0
20250508,103800,445005915,13250,13230,13250,13230,105
20250508,103700,443615065,13250,13250,13250,13250,75
20250508,103600,442621315,13230,13240,13240,13230,61
20250508,103500,441814275,13310,13310,13310,13310,9
20250508,103400,441694485,13220,13240,13240,13220,251
20250508,103300,438374945,13310,13310,13310,13310,27
20250508,103200,438015575,13240,13250,13250,13240,5
20250508,103100,437949355,13250,13250,13250,13250,1
20250508,103000,437936105,13280,13280,13280,13280,0
20250508,102900,437936105,13280,13280,13280,13280,0
20250508,102800,437936105,13280,13280,13280,13280,75
20250508,102700,436940105,13250,13250,13250,13250,0
20250508,102600,436940105,13250,13250,13250,13250,0
20250508,102500,436940105,13250,13250,13250,13250,399
20250508,102400,431653355,13250,13260,13260,13250,345
20250508,102300,427079785,13270,13270,13270,13270,256
20250508,102200,423682665,13360,13360,13360,13360,0
20250508,102100,423682665,13360,13360,13360,13360,0
20250508,102000,423682665,13360,13360,13360,13360,10
20250508,101900,423549065,13270,13270,13270,13270,3
20250508,101800,423509255,13270,13280,13280,13270,365
20250508,101700,418662655,13370,13350,13370,13350,26
20250508,101600,418315495,13290,13290,13290,13290,10
20250508,101500,418182595,13300,13300,13300,13300,0
20250508,101400,418182595,13300,13300,13300,13300,0
20250508,101300,418182595,13300,13300,13300,13300,255
20250508,101200,414791095,13350,13350,13350,13350,17
20250508,101100,414564145,13350,13350,13350,13300,20
20250508,101000,414297195,13370,13370,13370,13370,0
20250508,100900,414297195,13370,13330,13370,13300,189
20250508,100800,411778035,13370,13370,13370,13370,5
20250508,100700,411711185,13370,13370,13370,13370,0
20250508,100600,411711185,13370,13370,13370,13340,42
20250508,100500,411149675,13330,13330,13330,13330,10
20250508,100400,411016375,13330,13330,13330,13330,1
20250508,100300,411003045,13320,13320,13320,13320,1
20250508,100200,410989725,13300,13300,13300,13300,0
20250508,100100,410989725,13300,13300,13300,13300,0
20250508,100000,410989725,13300,13300,13300,13300,2
20250508,095900,410963125,13380,13380,13380,13380,0
20250508,095800,410963125,13380,13370,13380,13370,16
20250508,095700,410749115,13310,13310,13310,13310,24
20250508,095600,410429675,13310,13310,13310,13310,125
20250508,095500,408765925,13310,13310,13310,13310,50
20250508,095400,408100425,13280,13310,13310,13280,700
20250508,095300,398796615,13310,13340,13350,13310,113
20250508,095200,397290535,13350,13350,13350,13350,1
20250508,095100,397277185,13340,13340,13340,13340,2
20250508,095000,397250505,13400,13400,13400,13400,16
20250508,094900,397036105,13400,13400,13400,13400,86
20250508,094800,395883705,13400,13400,13400,13400,0
20250508,094700,395883705,13400,13400,13400,13400,10
20250508,094600,395749705,13400,13400,13400,13400,59
20250508,094500,394959105,13400,13400,13400,13400,0
20250508,094400,394959105,13400,13400,13400,13400,1
20250508,094300,394945705,13400,13400,13400,13400,119
20250508,094200,393351105,13400,13400,13400,13400,0
20250508,094100,393351105,13400,13400,13400,13400,0
20250508,094000,393351105,13400,13400,13400,13400,0
20250508,093900,393351105,13400,13400,13400,13400,0
20250508,093800,393351105,13400,13300,13450,13300,5692
20250508,093700,316901995,13300,13300,13300,13300,69
20250508,093600,315984295,13300,13290,13300,13290,510
20250508,093500,309203835,13290,13290,13290,13290,5
20250508,093400,309137385,13290,13290,13290,13290,150
20250508,093300,307143885,13300,13360,13360,13300,4396
20250508,093200,248562595,13360,13360,13360,13360,1
20250508,093100,248549235,13390,13420,13420,13390,3450
20250508,093000,202315545,13420,13420,13420,13420,12
20250508,092900,202154505,13420,13450,13450,13410,38
20250508,092800,201643805,13450,13450,13450,13450,0
20250508,092700,201643805,13450,13450,13450,13450,7
20250508,092600,201549655,13450,13450,13450,13450,174
20250508,092500,199209355,13450,13450,13450,13450,69
20250508,092400,198281305,13450,13430,13450,13430,314
20250508,092300,194058295,13430,13400,13450,13400,524
20250508,092200,187016110,13450,13400,13450,13400,2064
20250508,092100,159287580,13410,13410,13410,13410,26
20250508,092000,158938920,13390,13390,13390,13390,339
20250508,091900,154399710,13390,13380,13390,13380,4
20250508,091800,154346170,13330,13380,13380,13330,151
20250508,091700,152325840,13380,13380,13380,13380,371
20250508,091600,147361860,13370,13370,13370,13370,122
20250508,091500,145730720,13370,13370,13370,13370,46
20250508,091400,145115700,13320,13370,13380,13320,115
20250508,091300,143583060,13370,13360,13370,13360,23
20250508,091200,143275700,13380,13380,13380,13380,0
20250508,091100,143275700,13380,13360,13390,13350,2138
20250508,091000,114731830,13350,13330,13350,13300,2029
20250508,090900,87669620,13330,13320,13330,13320,35
20250508,090800,87203380,13320,13320,13320,13320,4
20250508,090700,87150100,13280,13300,13330,13280,312
20250508,090600,83000320,13320,13290,13330,13270,169
20250508,090500,80755330,13330,13330,13340,13330,47
20250508,090400,80128780,13370,13340,13390,13340,36
20250508,090300,79647500,13400,13330,13430,13320,4344
20250508,090200,21661860,13330,13350,13350,13300,1152
20250508,090100,6339760,13350,13340,13350,13300,158
20250508,090000,4235980,13300,13160,13300,13160,319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 204400 620818445 13180 13180 13180 13180 688
3 20250508 204300 620818445 13180 13180 13180 13180 0
4 20250508 204200 620818445 13180 13180 13180 13180 0
5 20250508 204100 620818445 13180 13180 13180 13180 0
6 20250508 204000 620818445 13180 13180 13180 13180 0
7 20250508 203900 620818445 13180 13180 13180 13180 0
8 20250508 203800 620818445 13180 13180 13180 13180 0
9 20250508 203700 620818445 13180 13180 13180 13180 0
10 20250508 203600 620818445 13180 13180 13180 13180 0
11 20250508 203500 620818445 13180 13180 13180 13180 0
12 20250508 203400 620818445 13180 13180 13180 13180 0
13 20250508 203300 620818445 13180 13180 13180 13180 0
14 20250508 203200 620818445 13180 13180 13180 13180 0
15 20250508 203100 620818445 13180 13180 13180 13180 0
16 20250508 203000 620818445 13180 13180 13180 13180 0
17 20250508 202900 620818445 13180 13180 13180 13180 0
18 20250508 202800 620818445 13180 13180 13180 13180 0
19 20250508 202700 620818445 13180 13180 13180 13180 0
20 20250508 202600 620818445 13180 13180 13180 13180 0
21 20250508 202500 620818445 13180 13180 13180 13180 0
22 20250508 202400 620818445 13180 13180 13180 13180 0
23 20250508 202300 620818445 13180 13180 13180 13180 0
24 20250508 202200 620818445 13180 13180 13180 13180 0
25 20250508 202100 620818445 13180 13180 13180 13180 0
26 20250508 202000 620818445 13180 13180 13180 13180 0
27 20250508 201900 620818445 13180 13180 13180 13180 0
28 20250508 201800 620818445 13180 13180 13180 13180 0
29 20250508 201700 620818445 13180 13180 13180 13180 0
30 20250508 201600 620818445 13180 13180 13180 13180 0
31 20250508 201500 620818445 13180 13180 13180 13180 0
32 20250508 201400 620818445 13180 13180 13180 13180 688
33 20250508 201300 620818445 13180 13180 13180 13180 0
34 20250508 201200 620818445 13180 13180 13180 13180 0
35 20250508 201100 620818445 13180 13180 13180 13180 0
36 20250508 201000 620818445 13180 13180 13180 13180 0
37 20250508 200900 620818445 13180 13180 13180 13180 0
38 20250508 200800 620818445 13180 13180 13180 13180 0
39 20250508 200700 620818445 13180 13180 13180 13180 0
40 20250508 200600 620818445 13180 13180 13180 13180 0
41 20250508 200500 620818445 13180 13180 13180 13180 0
42 20250508 200400 620818445 13180 13180 13180 13180 0
43 20250508 200300 620818445 13180 13180 13180 13180 0
44 20250508 200200 620818445 13180 13180 13180 13180 0
45 20250508 200100 620818445 13180 13180 13180 13180 0
46 20250508 200000 620818445 13180 13180 13180 13180 0
47 20250508 195900 620818445 13180 13180 13180 13180 0
48 20250508 195800 620818445 13180 13180 13180 13180 0
49 20250508 195700 620818445 13180 13180 13180 13180 0
50 20250508 195600 620818445 13180 13180 13180 13180 0
51 20250508 195500 620818445 13180 13180 13180 13180 0
52 20250508 195400 620818445 13180 13180 13180 13180 0
53 20250508 195300 620818445 13180 13180 13180 13180 0
54 20250508 195200 620818445 13180 13180 13180 13180 0
55 20250508 195100 620818445 13180 13180 13180 13180 0
56 20250508 195000 620818445 13180 13180 13180 13180 0
57 20250508 194900 620818445 13180 13180 13180 13180 0
58 20250508 194800 620818445 13180 13180 13180 13180 0
59 20250508 194700 620818445 13180 13180 13180 13180 0
60 20250508 194600 620818445 13180 13180 13180 13180 0
61 20250508 194500 620818445 13180 13180 13180 13180 0
62 20250508 194400 620818445 13180 13180 13180 13180 688
63 20250508 194300 620818445 13180 13180 13180 13180 0
64 20250508 194200 620818445 13180 13180 13180 13180 0
65 20250508 194100 620818445 13180 13180 13180 13180 0
66 20250508 194000 620818445 13180 13180 13180 13180 0
67 20250508 193900 620818445 13180 13180 13180 13180 0
68 20250508 193800 620818445 13180 13180 13180 13180 0
69 20250508 193700 620818445 13180 13180 13180 13180 0
70 20250508 193600 620818445 13180 13180 13180 13180 0
71 20250508 193500 620818445 13180 13180 13180 13180 0
72 20250508 193400 620818445 13180 13180 13180 13180 0
73 20250508 193300 620818445 13180 13180 13180 13180 0
74 20250508 193200 620818445 13180 13180 13180 13180 0
75 20250508 193100 620818445 13180 13180 13180 13180 0
76 20250508 193000 620818445 13180 13180 13180 13180 0
77 20250508 192900 620818445 13180 13180 13180 13180 0
78 20250508 192800 620818445 13180 13180 13180 13180 0
79 20250508 192700 620818445 13180 13180 13180 13180 0
80 20250508 192600 620818445 13180 13180 13180 13180 0
81 20250508 192500 620818445 13180 13180 13180 13180 0
82 20250508 192400 620818445 13180 13180 13180 13180 0
83 20250508 192300 620818445 13180 13180 13180 13180 0
84 20250508 192200 620818445 13180 13180 13180 13180 0
85 20250508 192100 620818445 13180 13180 13180 13180 0
86 20250508 192000 620818445 13180 13180 13180 13180 0
87 20250508 191900 620818445 13180 13180 13180 13180 0
88 20250508 191800 620818445 13180 13180 13180 13180 0
89 20250508 191700 620818445 13180 13180 13180 13180 0
90 20250508 191600 620818445 13180 13180 13180 13180 0
91 20250508 191500 620818445 13180 13180 13180 13180 0
92 20250508 191400 620818445 13180 13180 13180 13180 688
93 20250508 191300 620818445 13180 13180 13180 13180 0
94 20250508 191200 620818445 13180 13180 13180 13180 0
95 20250508 191100 620818445 13180 13180 13180 13180 0
96 20250508 191000 620818445 13180 13180 13180 13180 0
97 20250508 190900 620818445 13180 13180 13180 13180 0
98 20250508 190800 620818445 13180 13180 13180 13180 0
99 20250508 190700 620818445 13180 13180 13180 13180 0
100 20250508 190600 620818445 13180 13180 13180 13180 0
101 20250508 190500 620818445 13180 13180 13180 13180 0
102 20250508 190400 620818445 13180 13180 13180 13180 0
103 20250508 190300 620818445 13180 13180 13180 13180 0
104 20250508 190200 620818445 13180 13180 13180 13180 0
105 20250508 190100 620818445 13180 13180 13180 13180 0
106 20250508 190000 620818445 13180 13180 13180 13180 0
107 20250508 185900 620818445 13180 13180 13180 13180 0
108 20250508 185800 620818445 13180 13180 13180 13180 0
109 20250508 185700 620818445 13180 13180 13180 13180 0
110 20250508 185600 620818445 13180 13180 13180 13180 0
111 20250508 185500 620818445 13180 13180 13180 13180 0
112 20250508 185400 620818445 13180 13180 13180 13180 0
113 20250508 185300 620818445 13180 13180 13180 13180 0
114 20250508 185200 620818445 13180 13180 13180 13180 0
115 20250508 185100 620818445 13180 13180 13180 13180 0
116 20250508 185000 620818445 13180 13180 13180 13180 0
117 20250508 184900 620818445 13180 13180 13180 13180 0
118 20250508 184800 620818445 13180 13180 13180 13180 0
119 20250508 184700 620818445 13180 13180 13180 13180 0
120 20250508 184600 620818445 13180 13180 13180 13180 0
121 20250508 184500 620818445 13180 13180 13180 13180 0
122 20250508 184400 620818445 13180 13180 13180 13180 688
123 20250508 184300 620818445 13180 13180 13180 13180 0
124 20250508 184200 620818445 13180 13180 13180 13180 0
125 20250508 184100 620818445 13180 13180 13180 13180 0
126 20250508 184000 620818445 13180 13180 13180 13180 0
127 20250508 183900 620818445 13180 13180 13180 13180 0
128 20250508 183800 620818445 13180 13180 13180 13180 0
129 20250508 183700 620818445 13180 13180 13180 13180 0
130 20250508 183600 620818445 13180 13180 13180 13180 0
131 20250508 183500 620818445 13180 13180 13180 13180 0
132 20250508 183400 620818445 13180 13180 13180 13180 0
133 20250508 183300 620818445 13180 13180 13180 13180 0
134 20250508 183200 620818445 13180 13180 13180 13180 0
135 20250508 183100 620818445 13180 13180 13180 13180 0
136 20250508 183000 620818445 13180 13180 13180 13180 0
137 20250508 182900 620818445 13180 13180 13180 13180 0
138 20250508 182800 620818445 13180 13180 13180 13180 0
139 20250508 182700 620818445 13180 13180 13180 13180 0
140 20250508 182600 620818445 13180 13180 13180 13180 0
141 20250508 182500 620818445 13180 13180 13180 13180 0
142 20250508 182400 620818445 13180 13180 13180 13180 0
143 20250508 182300 620818445 13180 13180 13180 13180 0
144 20250508 182200 620818445 13180 13180 13180 13180 0
145 20250508 182100 620818445 13180 13180 13180 13180 0
146 20250508 182000 620818445 13180 13180 13180 13180 0
147 20250508 181900 620818445 13180 13180 13180 13180 0
148 20250508 181800 620818445 13180 13180 13180 13180 0
149 20250508 181700 620818445 13180 13180 13180 13180 0
150 20250508 181600 620818445 13180 13180 13180 13180 0
151 20250508 181500 620818445 13180 13180 13180 13180 0
152 20250508 181400 620818445 13180 13180 13180 13180 688
153 20250508 181300 620818445 13180 13180 13180 13180 0
154 20250508 181200 620818445 13180 13180 13180 13180 0
155 20250508 181100 620818445 13180 13180 13180 13180 0
156 20250508 181000 620818445 13180 13180 13180 13180 0
157 20250508 180900 620818445 13180 13180 13180 13180 0
158 20250508 180800 620818445 13180 13180 13180 13180 0
159 20250508 180700 620818445 13180 13180 13180 13180 0
160 20250508 180600 620818445 13180 13180 13180 13180 0
161 20250508 180500 620818445 13180 13180 13180 13180 0
162 20250508 180400 620818445 13180 13180 13180 13180 0
163 20250508 180300 620818445 13180 13180 13180 13180 0
164 20250508 180200 620818445 13180 13180 13180 13180 0
165 20250508 180100 620818445 13180 13180 13180 13180 0
166 20250508 180000 620818445 13180 13180 13180 13180 0
167 20250508 175900 620818445 13180 13180 13180 13180 0
168 20250508 175800 620818445 13180 13180 13180 13180 0
169 20250508 175700 620818445 13180 13180 13180 13180 0
170 20250508 175600 620818445 13180 13180 13180 13180 0
171 20250508 175500 620818445 13180 13180 13180 13180 0
172 20250508 175400 620818445 13180 13180 13180 13180 0
173 20250508 175300 620818445 13180 13180 13180 13180 0
174 20250508 175200 620818445 13180 13180 13180 13180 0
175 20250508 175100 620818445 13180 13180 13180 13180 0
176 20250508 175000 620818445 13180 13180 13180 13180 0
177 20250508 174900 620818445 13180 13180 13180 13180 0
178 20250508 174800 620818445 13180 13180 13180 13180 0
179 20250508 174700 620818445 13180 13180 13180 13180 0
180 20250508 174600 620818445 13180 13180 13180 13180 0
181 20250508 174500 620818445 13180 13180 13180 13180 0
182 20250508 174400 620818445 13180 13180 13180 13180 688
183 20250508 174300 620818445 13180 13180 13180 13180 0
184 20250508 174200 620818445 13180 13180 13180 13180 0
185 20250508 174100 620818445 13180 13180 13180 13180 0
186 20250508 174000 620818445 13180 13180 13180 13180 0
187 20250508 173900 620818445 13180 13180 13180 13180 0
188 20250508 173800 620818445 13180 13180 13180 13180 0
189 20250508 173700 620818445 13180 13180 13180 13180 0
190 20250508 173600 620818445 13180 13180 13180 13180 0
191 20250508 173500 620818445 13180 13180 13180 13180 0
192 20250508 173400 620818445 13180 13180 13180 13180 0
193 20250508 173300 620818445 13180 13180 13180 13180 0
194 20250508 173200 620818445 13180 13180 13180 13180 0
195 20250508 173100 620818445 13180 13180 13180 13180 0
196 20250508 173000 620818445 13180 13180 13180 13180 0
197 20250508 172900 620818445 13180 13180 13180 13180 0
198 20250508 172800 620818445 13180 13180 13180 13180 0
199 20250508 172700 620818445 13180 13180 13180 13180 0
200 20250508 172600 620818445 13180 13180 13180 13180 0
201 20250508 172500 620818445 13180 13180 13180 13180 0
202 20250508 172400 620818445 13180 13180 13180 13180 0
203 20250508 172300 620818445 13180 13180 13180 13180 0
204 20250508 172200 620818445 13180 13180 13180 13180 0
205 20250508 172100 620818445 13180 13180 13180 13180 0
206 20250508 172000 620818445 13180 13180 13180 13180 0
207 20250508 171900 620818445 13180 13180 13180 13180 0
208 20250508 171800 620818445 13180 13180 13180 13180 0
209 20250508 171700 620818445 13180 13180 13180 13180 0
210 20250508 171600 620818445 13180 13180 13180 13180 0
211 20250508 171500 620818445 13180 13180 13180 13180 0
212 20250508 171400 620818445 13180 13180 13180 13180 688
213 20250508 171300 620818445 13180 13180 13180 13180 0
214 20250508 171200 620818445 13180 13180 13180 13180 0
215 20250508 171100 620818445 13180 13180 13180 13180 0
216 20250508 171000 620818445 13180 13180 13180 13180 0
217 20250508 170900 620818445 13180 13180 13180 13180 0
218 20250508 170800 620818445 13180 13180 13180 13180 0
219 20250508 170700 620818445 13180 13180 13180 13180 0
220 20250508 170600 620818445 13180 13180 13180 13180 0
221 20250508 170500 620818445 13180 13180 13180 13180 0
222 20250508 170400 620818445 13180 13180 13180 13180 0
223 20250508 170300 620818445 13180 13180 13180 13180 0
224 20250508 170200 620818445 13180 13180 13180 13180 0
225 20250508 170100 620818445 13180 13180 13180 13180 0
226 20250508 170000 620818445 13180 13180 13180 13180 0
227 20250508 165900 620818445 13180 13180 13180 13180 0
228 20250508 165800 620818445 13180 13180 13180 13180 0
229 20250508 165700 620818445 13180 13180 13180 13180 0
230 20250508 165600 620818445 13180 13180 13180 13180 0
231 20250508 165500 620818445 13180 13180 13180 13180 0
232 20250508 165400 620818445 13180 13180 13180 13180 0
233 20250508 165300 620818445 13180 13180 13180 13180 0
234 20250508 165200 620818445 13180 13180 13180 13180 0
235 20250508 165100 620818445 13180 13180 13180 13180 0
236 20250508 165000 620818445 13180 13180 13180 13180 0
237 20250508 164900 620818445 13180 13180 13180 13180 0
238 20250508 164800 620818445 13180 13180 13180 13180 0
239 20250508 164700 620818445 13180 13180 13180 13180 0
240 20250508 164600 620818445 13180 13180 13180 13180 0
241 20250508 164500 620818445 13180 13180 13180 13180 0
242 20250508 164400 620818445 13180 13180 13180 13180 688
243 20250508 164300 620818445 13180 13180 13180 13180 0
244 20250508 164200 620818445 13180 13180 13180 13180 0
245 20250508 164100 620818445 13180 13180 13180 13180 0
246 20250508 164000 620818445 13180 13180 13180 13180 0
247 20250508 163900 620818445 13180 13180 13180 13180 0
248 20250508 163800 620818445 13180 13180 13180 13180 0
249 20250508 163700 620818445 13180 13180 13180 13180 0
250 20250508 163600 620818445 13180 13180 13180 13180 0
251 20250508 163500 620818445 13180 13180 13180 13180 0
252 20250508 163400 620818445 13180 13180 13180 13180 0
253 20250508 163300 620818445 13180 13180 13180 13180 0
254 20250508 163200 620818445 13180 13180 13180 13180 0
255 20250508 163100 620818445 13180 13180 13180 13180 0
256 20250508 163000 620818445 13180 13180 13180 13180 0
257 20250508 162900 620818445 13180 13180 13180 13180 0
258 20250508 162800 620818445 13180 13180 13180 13180 0
259 20250508 162700 620818445 13180 13180 13180 13180 0
260 20250508 162600 620818445 13180 13180 13180 13180 0
261 20250508 162500 620818445 13180 13180 13180 13180 0
262 20250508 162400 620818445 13180 13180 13180 13180 0
263 20250508 162300 620818445 13180 13180 13180 13180 0
264 20250508 162200 620818445 13180 13180 13180 13180 0
265 20250508 162100 620818445 13180 13180 13180 13180 0
266 20250508 162000 620818445 13180 13180 13180 13180 0
267 20250508 161900 620818445 13180 13180 13180 13180 0
268 20250508 161800 620818445 13180 13180 13180 13180 0
269 20250508 161700 620818445 13180 13180 13180 13180 0
270 20250508 161600 620818445 13180 13180 13180 13180 0
271 20250508 161500 620818445 13180 13180 13180 13180 0
272 20250508 161400 620818445 13180 13180 13180 13180 688
273 20250508 161300 620818445 13180 13180 13180 13180 0
274 20250508 161200 620818445 13180 13180 13180 13180 0
275 20250508 161100 620818445 13180 13180 13180 13180 0
276 20250508 161000 620818445 13180 13180 13180 13180 0
277 20250508 160900 620818445 13180 13180 13180 13180 0
278 20250508 160800 620818445 13180 13180 13180 13180 0
279 20250508 160700 620818445 13180 13180 13180 13180 0
280 20250508 160600 620818445 13180 13180 13180 13180 0
281 20250508 160500 620818445 13180 13180 13180 13180 0
282 20250508 160400 620818445 13180 13180 13180 13180 0
283 20250508 160300 620818445 13180 13180 13180 13180 0
284 20250508 160200 620818445 13180 13180 13180 13180 0
285 20250508 160100 620818445 13180 13180 13180 13180 0
286 20250508 160000 620818445 13180 13180 13180 13180 0
287 20250508 155900 620818445 13180 13180 13180 13180 0
288 20250508 155800 620818445 13180 13180 13180 13180 0
289 20250508 155700 620818445 13180 13180 13180 13180 0
290 20250508 155600 620818445 13180 13180 13180 13180 0
291 20250508 155500 620818445 13180 13180 13180 13180 0
292 20250508 155400 620818445 13180 13180 13180 13180 0
293 20250508 155300 620818445 13180 13180 13180 13180 0
294 20250508 155200 620818445 13180 13180 13180 13180 0
295 20250508 155100 620818445 13180 13180 13180 13180 0
296 20250508 155000 620818445 13180 13180 13180 13180 0
297 20250508 154900 620818445 13180 13180 13180 13180 0
298 20250508 154800 620818445 13180 13180 13180 13180 0
299 20250508 154700 620818445 13180 13180 13180 13180 0
300 20250508 154600 620818445 13180 13180 13180 13180 0
301 20250508 154500 620818445 13180 13180 13180 13180 0
302 20250508 154400 620818445 13180 13180 13180 13180 688
303 20250508 154300 620818445 13180 13180 13180 13180 0
304 20250508 154200 620818445 13180 13180 13180 13180 0
305 20250508 154100 620818445 13180 13180 13180 13180 0
306 20250508 154000 620818445 13180 13180 13180 13180 0
307 20250508 153900 620818445 13180 13180 13180 13180 0
308 20250508 153800 620818445 13180 13180 13180 13180 0
309 20250508 153700 620818445 13180 13180 13180 13180 0
310 20250508 153600 620818445 13180 13180 13180 13180 0
311 20250508 153500 620818445 13180 13180 13180 13180 0
312 20250508 153400 620818445 13180 13180 13180 13180 0
313 20250508 153300 620818445 13180 13180 13180 13180 0
314 20250508 153200 620818445 13180 13180 13180 13180 0
315 20250508 153100 620818445 13180 13180 13180 13180 0
316 20250508 153000 620818445 13180 13180 13180 13180 688
317 20250508 152900 611750605 13200 13200 13200 13200 0
318 20250508 152800 611750605 13200 13200 13200 13200 0
319 20250508 152700 611750605 13200 13200 13200 13200 0
320 20250508 152600 611750605 13200 13200 13200 13200 0
321 20250508 152500 611750605 13200 13200 13200 13200 0
322 20250508 152400 611750605 13200 13200 13200 13200 0
323 20250508 152300 611750605 13200 13200 13200 13200 0
324 20250508 152200 611750605 13200 13200 13200 13200 0
325 20250508 152100 611750605 13200 13200 13200 13200 0
326 20250508 152000 611750605 13200 13200 13200 13200 0
327 20250508 151900 611750605 13200 13220 13220 13190 262
328 20250508 151800 608291225 13220 13220 13220 13210 29
329 20250508 151700 607907925 13220 13210 13220 13210 5
330 20250508 151600 607841865 13200 13250 13250 13200 64
331 20250508 151500 606995935 13250 13240 13250 13240 132
332 20250508 151400 605248245 13240 13240 13240 13240 18
333 20250508 151300 605009925 13240 13240 13240 13230 364
334 20250508 151200 600193095 13250 13270 13270 13250 57
335 20250508 151100 599437815 13290 13250 13290 13250 7
336 20250508 151000 599344825 13290 13260 13290 13250 103
337 20250508 150900 597979855 13290 13290 13290 13290 0
338 20250508 150800 597979855 13290 13290 13290 13290 0
339 20250508 150700 597979855 13290 13290 13290 13290 0
340 20250508 150600 597979855 13290 13290 13290 13290 6
341 20250508 150500 597900115 13290 13290 13290 13290 23
342 20250508 150400 597594445 13290 13290 13290 13290 20
343 20250508 150300 597328645 13250 13250 13250 13250 0
344 20250508 150200 597328645 13250 13250 13250 13250 22
345 20250508 150100 597037145 13290 13290 13290 13290 0
346 20250508 150000 597037145 13290 13290 13290 13290 1
347 20250508 145900 597023855 13250 13270 13270 13250 117
348 20250508 145800 595472585 13290 13290 13290 13290 0
349 20250508 145700 595472585 13290 13290 13290 13290 0
350 20250508 145600 595472585 13290 13290 13290 13290 0
351 20250508 145500 595472585 13290 13290 13290 13290 0
352 20250508 145400 595472585 13290 13290 13290 13290 0
353 20250508 145300 595472585 13290 13290 13290 13290 5
354 20250508 145200 595406135 13270 13270 13270 13270 0
355 20250508 145100 595406135 13270 13270 13270 13270 0
356 20250508 145000 595406135 13270 13300 13300 13270 208
357 20250508 144900 592644405 13300 13300 13300 13300 100
358 20250508 144800 591314405 13310 13310 13310 13310 0
359 20250508 144700 591314405 13310 13310 13310 13310 0
360 20250508 144600 591314405 13310 13310 13310 13310 0
361 20250508 144500 591314405 13310 13310 13310 13310 0
362 20250508 144400 591314405 13310 13310 13310 13310 0
363 20250508 144300 591314405 13310 13310 13310 13310 0
364 20250508 144200 591314405 13310 13310 13310 13310 0
365 20250508 144100 591314405 13310 13310 13310 13310 100
366 20250508 144000 589983405 13280 13280 13280 13280 0
367 20250508 143900 589983405 13280 13280 13280 13280 127
368 20250508 143800 588296845 13280 13280 13280 13280 0
369 20250508 143700 588296845 13280 13280 13280 13280 0
370 20250508 143600 588296845 13280 13280 13280 13280 73
371 20250508 143500 587327405 13280 13280 13280 13280 0
372 20250508 143400 587327405 13280 13280 13280 13280 0
373 20250508 143300 587327405 13280 13280 13280 13280 12
374 20250508 143200 587168045 13310 13310 13310 13310 5
375 20250508 143100 587101495 13310 13310 13310 13310 0
376 20250508 143000 587101495 13310 13310 13310 13310 10
377 20250508 142900 586968395 13280 13280 13280 13280 0
378 20250508 142800 586968395 13280 13280 13280 13280 30
379 20250508 142700 586569995 13290 13290 13290 13290 0
380 20250508 142600 586569995 13290 13290 13290 13290 0
381 20250508 142500 586569995 13290 13290 13290 13290 0
382 20250508 142400 586569995 13290 13290 13290 13290 50
383 20250508 142300 585905495 13300 13300 13300 13300 0
384 20250508 142200 585905495 13300 13300 13300 13300 0
385 20250508 142100 585905495 13300 13300 13300 13300 0
386 20250508 142000 585905495 13300 13300 13300 13300 0
387 20250508 141900 585905495 13300 13300 13300 13300 190
388 20250508 141800 583378495 13310 13310 13310 13310 0
389 20250508 141700 583378495 13310 13310 13310 13310 0
390 20250508 141600 583378495 13310 13310 13310 13310 0
391 20250508 141500 583378495 13310 13310 13310 13310 1
392 20250508 141400 583365185 13310 13310 13310 13310 47
393 20250508 141300 582739615 13160 13310 13310 13160 142
394 20250508 141200 580860825 13310 13310 13310 13310 0
395 20250508 141100 580860825 13310 13280 13310 13270 105
396 20250508 141000 579467235 13300 13300 13300 13300 34
397 20250508 140900 579015035 13310 13310 13310 13300 10
398 20250508 140800 578881955 13300 13280 13310 13280 528
399 20250508 140700 571860925 13280 13280 13280 13280 17
400 20250508 140600 571635165 13270 13270 13270 13270 24
401 20250508 140500 571316685 13250 13250 13250 13250 64
402 20250508 140400 570468685 13250 13250 13250 13250 0
403 20250508 140300 570468685 13250 13250 13270 13250 36
404 20250508 140200 569991655 13270 13270 13270 13270 0
405 20250508 140100 569991655 13270 13270 13270 13270 0
406 20250508 140000 569991655 13270 13240 13270 13240 172
407 20250508 135900 567713025 13240 13240 13240 13240 6
408 20250508 135800 567633585 13200 13200 13200 13200 0
409 20250508 135700 567633585 13200 13200 13200 13200 0
410 20250508 135600 567633585 13200 13200 13200 13200 0
411 20250508 135500 567633585 13200 13200 13200 13200 0
412 20250508 135400 567633585 13200 13200 13200 13200 0
413 20250508 135300 567633585 13200 13200 13200 13200 0
414 20250508 135200 567633585 13200 13200 13200 13200 0
415 20250508 135100 567633585 13200 13200 13200 13200 18
416 20250508 135000 567395985 13250 13250 13250 13250 0
417 20250508 134900 567395985 13250 13250 13250 13250 0
418 20250508 134800 567395985 13250 13250 13250 13250 0
419 20250508 134700 567395985 13250 13250 13250 13250 0
420 20250508 134600 567395985 13250 13250 13250 13250 0
421 20250508 134500 567395985 13250 13250 13250 13250 0
422 20250508 134400 567395985 13250 13250 13250 13250 0
423 20250508 134300 567395985 13250 13250 13250 13250 0
424 20250508 134200 567395985 13250 13250 13250 13250 0
425 20250508 134100 567395985 13250 13250 13250 13250 0
426 20250508 134000 567395985 13250 13250 13250 13250 0
427 20250508 133900 567395985 13250 13250 13250 13250 0
428 20250508 133800 567395985 13250 13240 13250 13240 15
429 20250508 133700 567197365 13200 13200 13200 13200 0
430 20250508 133600 567197365 13200 13200 13200 13200 0
431 20250508 133500 567197365 13200 13200 13200 13200 0
432 20250508 133400 567197365 13200 13200 13200 13200 0
433 20250508 133300 567197365 13200 13200 13200 13200 0
434 20250508 133200 567197365 13200 13200 13200 13200 0
435 20250508 133100 567197365 13200 13200 13200 13200 0
436 20250508 133000 567197365 13200 13200 13200 13200 0
437 20250508 132900 567197365 13200 13200 13200 13200 0
438 20250508 132800 567197365 13200 13200 13200 13200 0
439 20250508 132700 567197365 13200 13200 13200 13200 0
440 20250508 132600 567197365 13200 13200 13200 13200 0
441 20250508 132500 567197365 13200 13200 13200 13200 0
442 20250508 132400 567197365 13200 13200 13200 13200 0
443 20250508 132300 567197365 13200 13200 13200 13200 1
444 20250508 132200 567184165 13200 13180 13200 13180 24
445 20250508 132100 566867685 13160 13220 13220 13160 90
446 20250508 132000 565681855 13250 13250 13250 13250 0
447 20250508 131900 565681855 13250 13250 13250 13250 0
448 20250508 131800 565681855 13250 13240 13250 13240 11
449 20250508 131700 565536175 13220 13220 13220 13220 0
450 20250508 131600 565536175 13220 13220 13220 13220 10
451 20250508 131500 565403975 13220 13250 13250 13220 11
452 20250508 131400 565258525 13230 13210 13230 13210 857
453 20250508 131300 553929765 13200 13200 13200 13200 0
454 20250508 131200 553929765 13200 13200 13200 13200 381
455 20250508 131100 548900565 13200 13200 13200 13200 0
456 20250508 131000 548900565 13200 13200 13200 13200 0
457 20250508 130900 548900565 13200 13200 13200 13200 0
458 20250508 130800 548900565 13200 13200 13200 13200 0
459 20250508 130700 548900565 13200 13200 13200 13200 0
460 20250508 130600 548900565 13200 13200 13200 13200 3
461 20250508 130500 548860965 13210 13210 13210 13210 0
462 20250508 130400 548860965 13210 13210 13210 13210 0
463 20250508 130300 548860965 13210 13210 13210 13210 0
464 20250508 130200 548860965 13210 13210 13210 13210 0
465 20250508 130100 548860965 13210 13200 13210 13200 15
466 20250508 130000 548662915 13200 13200 13200 13200 0
467 20250508 125900 548662915 13200 13200 13200 13200 0
468 20250508 125800 548662915 13200 13200 13200 13200 0
469 20250508 125700 548662915 13200 13200 13200 13200 0
470 20250508 125600 548662915 13200 13200 13200 13200 1
471 20250508 125500 548649715 13220 13220 13220 13220 0
472 20250508 125400 548649715 13220 13220 13220 13220 0
473 20250508 125300 548649715 13220 13220 13220 13220 0
474 20250508 125200 548649715 13220 13220 13220 13220 0
475 20250508 125100 548649715 13220 13220 13220 13220 0
476 20250508 125000 548649715 13220 13220 13220 13220 0
477 20250508 124900 548649715 13220 13220 13220 13220 0
478 20250508 124800 548649715 13220 13210 13220 13210 30
479 20250508 124700 548253165 13210 13210 13210 13210 30
480 20250508 124600 547856865 13180 13170 13180 13170 137
481 20250508 124500 546051405 13170 13170 13170 13170 0
482 20250508 124400 546051405 13170 13170 13170 13170 243
483 20250508 124300 542851095 13130 13130 13130 13130 0
484 20250508 124200 542851095 13130 13130 13130 13130 0
485 20250508 124100 542851095 13130 13130 13130 13130 20
486 20250508 124000 542588495 13180 13130 13180 13130 35
487 20250508 123900 542128445 13130 13130 13130 13130 14
488 20250508 123800 541944625 13130 13130 13130 13130 334
489 20250508 123700 537559205 13130 13130 13130 13130 159
490 20250508 123600 535471535 13120 13190 13190 13120 161
491 20250508 123500 533359145 13190 13190 13190 13190 0
492 20250508 123400 533359145 13190 13180 13190 13180 15
493 20250508 123300 533161395 13160 13160 13160 13160 0
494 20250508 123200 533161395 13160 13160 13160 13160 137
495 20250508 123100 531358475 13150 13150 13150 13150 0
496 20250508 123000 531358475 13150 13120 13150 13120 1295
497 20250508 122900 514349935 13130 13140 13140 13130 187
498 20250508 122800 511893055 13140 13150 13150 13140 36
499 20250508 122700 511419685 13200 13200 13200 13200 0
500 20250508 122600 511419685 13200 13200 13200 13200 100
501 20250508 122500 510099685 13220 13220 13220 13220 0
502 20250508 122400 510099685 13220 13220 13220 13220 0
503 20250508 122300 510099685 13220 13220 13220 13220 0
504 20250508 122200 510099685 13220 13220 13220 13220 0
505 20250508 122100 510099685 13220 13150 13220 13150 227
506 20250508 122000 507114505 13150 13150 13150 13150 0
507 20250508 121900 507114505 13150 13150 13150 13150 5
508 20250508 121800 507048755 13120 13120 13120 13120 0
509 20250508 121700 507048755 13120 13120 13120 13120 0
510 20250508 121600 507048755 13120 13120 13120 13120 0
511 20250508 121500 507048755 13120 13120 13120 13120 0
512 20250508 121400 507048755 13120 13120 13120 13120 1
513 20250508 121300 507035635 13120 13120 13120 13120 16
514 20250508 121200 506825715 13120 13120 13120 13120 0
515 20250508 121100 506825715 13120 13120 13120 13120 45
516 20250508 121000 506235315 13120 13150 13150 13120 204
517 20250508 120900 503554305 13160 13210 13220 13160 149
518 20250508 120800 501586945 13220 13220 13220 13220 0
519 20250508 120700 501586945 13220 13180 13220 13180 11
520 20250508 120600 501441565 13220 13220 13220 13220 0
521 20250508 120500 501441565 13220 13220 13220 13220 0
522 20250508 120400 501441565 13220 13220 13220 13220 0
523 20250508 120300 501441565 13220 13220 13220 13220 0
524 20250508 120200 501441565 13220 13220 13220 13220 0
525 20250508 120100 501441565 13220 13220 13220 13220 0
526 20250508 120000 501441565 13220 13220 13220 13220 30
527 20250508 115900 501044965 13230 13230 13230 13230 0
528 20250508 115800 501044965 13230 13230 13230 13230 0
529 20250508 115700 501044965 13230 13230 13230 13230 0
530 20250508 115600 501044965 13230 13220 13230 13220 12
531 20250508 115500 500886305 13230 13230 13230 13230 0
532 20250508 115400 500886305 13230 13190 13230 13190 6
533 20250508 115300 500807005 13190 13190 13190 13190 0
534 20250508 115200 500807005 13190 13190 13190 13190 0
535 20250508 115100 500807005 13190 13190 13190 13190 0
536 20250508 115000 500807005 13190 13190 13190 13190 0
537 20250508 114900 500807005 13190 13190 13190 13190 0
538 20250508 114800 500807005 13190 13190 13190 13190 0
539 20250508 114700 500807005 13190 13190 13190 13190 0
540 20250508 114600 500807005 13190 13190 13190 13190 0
541 20250508 114500 500807005 13190 13190 13190 13190 0
542 20250508 114400 500807005 13190 13190 13190 13190 0
543 20250508 114300 500807005 13190 13190 13190 13190 12
544 20250508 114200 500648725 13200 13200 13200 13200 0
545 20250508 114100 500648725 13200 13200 13200 13200 0
546 20250508 114000 500648725 13200 13200 13200 13200 1
547 20250508 113900 500635525 13200 13200 13200 13200 276
548 20250508 113800 496992325 13230 13230 13230 13230 0
549 20250508 113700 496992325 13230 13230 13230 13230 0
550 20250508 113600 496992325 13230 13230 13230 13230 4
551 20250508 113500 496939405 13170 13170 13170 13170 0
552 20250508 113400 496939405 13170 13170 13170 13170 1
553 20250508 113300 496926235 13160 13160 13160 13160 0
554 20250508 113200 496926235 13160 13160 13160 13160 0
555 20250508 113100 496926235 13160 13160 13160 13160 0
556 20250508 113000 496926235 13160 13160 13160 13160 81
557 20250508 112900 495860275 13160 13160 13160 13160 0
558 20250508 112800 495860275 13160 13160 13160 13160 0
559 20250508 112700 495860275 13160 13120 13160 13120 14
560 20250508 112600 495676555 13150 13150 13150 13150 0
561 20250508 112500 495676555 13150 13150 13150 13150 0
562 20250508 112400 495676555 13150 13140 13150 13140 2
563 20250508 112300 495650265 13120 13120 13120 13120 1
564 20250508 112200 495637145 13100 13100 13100 13100 0
565 20250508 112100 495637145 13100 13110 13110 13100 40
566 20250508 112000 495113115 13140 13140 13140 13140 0
567 20250508 111900 495113115 13140 13140 13140 13140 10
568 20250508 111800 494981715 13070 13070 13070 13070 0
569 20250508 111700 494981715 13070 13120 13120 13070 300
570 20250508 111600 491055195 13120 13120 13120 13120 0
571 20250508 111500 491055195 13120 13130 13130 13120 40
572 20250508 111400 490530185 13150 13150 13150 13150 0
573 20250508 111300 490530185 13150 13150 13150 13150 0
574 20250508 111200 490530185 13150 13150 13150 13150 0
575 20250508 111100 490530185 13150 13150 13150 13150 0
576 20250508 111000 490530185 13150 13210 13210 13140 2863
577 20250508 110900 452873105 13220 13280 13280 13220 16
578 20250508 110800 452660685 13280 13280 13280 13280 0
579 20250508 110700 452660685 13280 13280 13280 13280 0
580 20250508 110600 452660685 13280 13280 13280 13280 0
581 20250508 110500 452660685 13280 13280 13280 13280 10
582 20250508 110400 452527885 13280 13280 13280 13280 10
583 20250508 110300 452395085 13280 13280 13280 13280 0
584 20250508 110200 452395085 13280 13280 13280 13280 10
585 20250508 110100 452262285 13240 13240 13240 13240 0
586 20250508 110000 452262285 13240 13240 13240 13240 0
587 20250508 105900 452262285 13240 13240 13240 13240 0
588 20250508 105800 452262285 13240 13240 13240 13240 0
589 20250508 105700 452262285 13240 13300 13300 13240 32
590 20250508 105600 451837645 13300 13300 13300 13300 0
591 20250508 105500 451837645 13300 13300 13300 13300 0
592 20250508 105400 451837645 13300 13300 13310 13220 62
593 20250508 105300 451016325 13310 13310 13310 13310 0
594 20250508 105200 451016325 13310 13310 13310 13310 5
595 20250508 105100 450949775 13240 13240 13240 13240 0
596 20250508 105000 450949775 13240 13240 13240 13240 1
597 20250508 104900 450936535 13310 13310 13310 13310 0
598 20250508 104800 450936535 13310 13300 13310 13300 6
599 20250508 104700 450856695 13310 13310 13310 13310 0
600 20250508 104600 450856695 13310 13300 13310 13300 15
601 20250508 104500 450657165 13210 13250 13310 13210 110
602 20250508 104400 449203245 13250 13250 13250 13250 191
603 20250508 104300 446672495 13250 13200 13250 13200 12
604 20250508 104200 446513595 13210 13210 13210 13210 28
605 20250508 104100 446143715 13210 13230 13230 13210 71
606 20250508 104000 445204665 13250 13250 13250 13250 15
607 20250508 103900 445005915 13250 13250 13250 13250 0
608 20250508 103800 445005915 13250 13230 13250 13230 105
609 20250508 103700 443615065 13250 13250 13250 13250 75
610 20250508 103600 442621315 13230 13240 13240 13230 61
611 20250508 103500 441814275 13310 13310 13310 13310 9
612 20250508 103400 441694485 13220 13240 13240 13220 251
613 20250508 103300 438374945 13310 13310 13310 13310 27
614 20250508 103200 438015575 13240 13250 13250 13240 5
615 20250508 103100 437949355 13250 13250 13250 13250 1
616 20250508 103000 437936105 13280 13280 13280 13280 0
617 20250508 102900 437936105 13280 13280 13280 13280 0
618 20250508 102800 437936105 13280 13280 13280 13280 75
619 20250508 102700 436940105 13250 13250 13250 13250 0
620 20250508 102600 436940105 13250 13250 13250 13250 0
621 20250508 102500 436940105 13250 13250 13250 13250 399
622 20250508 102400 431653355 13250 13260 13260 13250 345
623 20250508 102300 427079785 13270 13270 13270 13270 256
624 20250508 102200 423682665 13360 13360 13360 13360 0
625 20250508 102100 423682665 13360 13360 13360 13360 0
626 20250508 102000 423682665 13360 13360 13360 13360 10
627 20250508 101900 423549065 13270 13270 13270 13270 3
628 20250508 101800 423509255 13270 13280 13280 13270 365
629 20250508 101700 418662655 13370 13350 13370 13350 26
630 20250508 101600 418315495 13290 13290 13290 13290 10
631 20250508 101500 418182595 13300 13300 13300 13300 0
632 20250508 101400 418182595 13300 13300 13300 13300 0
633 20250508 101300 418182595 13300 13300 13300 13300 255
634 20250508 101200 414791095 13350 13350 13350 13350 17
635 20250508 101100 414564145 13350 13350 13350 13300 20
636 20250508 101000 414297195 13370 13370 13370 13370 0
637 20250508 100900 414297195 13370 13330 13370 13300 189
638 20250508 100800 411778035 13370 13370 13370 13370 5
639 20250508 100700 411711185 13370 13370 13370 13370 0
640 20250508 100600 411711185 13370 13370 13370 13340 42
641 20250508 100500 411149675 13330 13330 13330 13330 10
642 20250508 100400 411016375 13330 13330 13330 13330 1
643 20250508 100300 411003045 13320 13320 13320 13320 1
644 20250508 100200 410989725 13300 13300 13300 13300 0
645 20250508 100100 410989725 13300 13300 13300 13300 0
646 20250508 100000 410989725 13300 13300 13300 13300 2
647 20250508 095900 410963125 13380 13380 13380 13380 0
648 20250508 095800 410963125 13380 13370 13380 13370 16
649 20250508 095700 410749115 13310 13310 13310 13310 24
650 20250508 095600 410429675 13310 13310 13310 13310 125
651 20250508 095500 408765925 13310 13310 13310 13310 50
652 20250508 095400 408100425 13280 13310 13310 13280 700
653 20250508 095300 398796615 13310 13340 13350 13310 113
654 20250508 095200 397290535 13350 13350 13350 13350 1
655 20250508 095100 397277185 13340 13340 13340 13340 2
656 20250508 095000 397250505 13400 13400 13400 13400 16
657 20250508 094900 397036105 13400 13400 13400 13400 86
658 20250508 094800 395883705 13400 13400 13400 13400 0
659 20250508 094700 395883705 13400 13400 13400 13400 10
660 20250508 094600 395749705 13400 13400 13400 13400 59
661 20250508 094500 394959105 13400 13400 13400 13400 0
662 20250508 094400 394959105 13400 13400 13400 13400 1
663 20250508 094300 394945705 13400 13400 13400 13400 119
664 20250508 094200 393351105 13400 13400 13400 13400 0
665 20250508 094100 393351105 13400 13400 13400 13400 0
666 20250508 094000 393351105 13400 13400 13400 13400 0
667 20250508 093900 393351105 13400 13400 13400 13400 0
668 20250508 093800 393351105 13400 13300 13450 13300 5692
669 20250508 093700 316901995 13300 13300 13300 13300 69
670 20250508 093600 315984295 13300 13290 13300 13290 510
671 20250508 093500 309203835 13290 13290 13290 13290 5
672 20250508 093400 309137385 13290 13290 13290 13290 150
673 20250508 093300 307143885 13300 13360 13360 13300 4396
674 20250508 093200 248562595 13360 13360 13360 13360 1
675 20250508 093100 248549235 13390 13420 13420 13390 3450
676 20250508 093000 202315545 13420 13420 13420 13420 12
677 20250508 092900 202154505 13420 13450 13450 13410 38
678 20250508 092800 201643805 13450 13450 13450 13450 0
679 20250508 092700 201643805 13450 13450 13450 13450 7
680 20250508 092600 201549655 13450 13450 13450 13450 174
681 20250508 092500 199209355 13450 13450 13450 13450 69
682 20250508 092400 198281305 13450 13430 13450 13430 314
683 20250508 092300 194058295 13430 13400 13450 13400 524
684 20250508 092200 187016110 13450 13400 13450 13400 2064
685 20250508 092100 159287580 13410 13410 13410 13410 26
686 20250508 092000 158938920 13390 13390 13390 13390 339
687 20250508 091900 154399710 13390 13380 13390 13380 4
688 20250508 091800 154346170 13330 13380 13380 13330 151
689 20250508 091700 152325840 13380 13380 13380 13380 371
690 20250508 091600 147361860 13370 13370 13370 13370 122
691 20250508 091500 145730720 13370 13370 13370 13370 46
692 20250508 091400 145115700 13320 13370 13380 13320 115
693 20250508 091300 143583060 13370 13360 13370 13360 23
694 20250508 091200 143275700 13380 13380 13380 13380 0
695 20250508 091100 143275700 13380 13360 13390 13350 2138
696 20250508 091000 114731830 13350 13330 13350 13300 2029
697 20250508 090900 87669620 13330 13320 13330 13320 35
698 20250508 090800 87203380 13320 13320 13320 13320 4
699 20250508 090700 87150100 13280 13300 13330 13280 312
700 20250508 090600 83000320 13320 13290 13330 13270 169
701 20250508 090500 80755330 13330 13330 13340 13330 47
702 20250508 090400 80128780 13370 13340 13390 13340 36
703 20250508 090300 79647500 13400 13330 13430 13320 4344
704 20250508 090200 21661860 13330 13350 13350 13300 1152
705 20250508 090100 6339760 13350 13340 13350 13300 158
706 20250508 090000 4235980 13300 13160 13300 13160 319