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

713
293480/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,713 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,205100,95078620,11550,11550,11550,11550,170
20250508,205000,95078620,11550,11550,11550,11550,0
20250508,204900,95078620,11550,11550,11550,11550,0
20250508,204800,95078620,11550,11550,11550,11550,0
20250508,204700,95078620,11550,11550,11550,11550,0
20250508,204600,95078620,11550,11550,11550,11550,0
20250508,204500,95078620,11550,11550,11550,11550,0
20250508,204400,95078620,11550,11550,11550,11550,0
20250508,204300,95078620,11550,11550,11550,11550,0
20250508,204200,95078620,11550,11550,11550,11550,0
20250508,204100,95078620,11550,11550,11550,11550,0
20250508,204000,95078620,11550,11550,11550,11550,0
20250508,203900,95078620,11550,11550,11550,11550,0
20250508,203800,95078620,11550,11550,11550,11550,0
20250508,203700,95078620,11550,11550,11550,11550,0
20250508,203600,95078620,11550,11550,11550,11550,0
20250508,203500,95078620,11550,11550,11550,11550,0
20250508,203400,95078620,11550,11550,11550,11550,0
20250508,203300,95078620,11550,11550,11550,11550,0
20250508,203200,95078620,11550,11550,11550,11550,0
20250508,203100,95078620,11550,11550,11550,11550,0
20250508,203000,95078620,11550,11550,11550,11550,0
20250508,202900,95078620,11550,11550,11550,11550,0
20250508,202800,95078620,11550,11550,11550,11550,0
20250508,202700,95078620,11550,11550,11550,11550,0
20250508,202600,95078620,11550,11550,11550,11550,0
20250508,202500,95078620,11550,11550,11550,11550,0
20250508,202400,95078620,11550,11550,11550,11550,0
20250508,202300,95078620,11550,11550,11550,11550,0
20250508,202200,95078620,11550,11550,11550,11550,0
20250508,202100,95078620,11550,11550,11550,11550,170
20250508,202000,95078620,11550,11550,11550,11550,0
20250508,201900,95078620,11550,11550,11550,11550,0
20250508,201800,95078620,11550,11550,11550,11550,0
20250508,201700,95078620,11550,11550,11550,11550,0
20250508,201600,95078620,11550,11550,11550,11550,0
20250508,201500,95078620,11550,11550,11550,11550,0
20250508,201400,95078620,11550,11550,11550,11550,0
20250508,201300,95078620,11550,11550,11550,11550,0
20250508,201200,95078620,11550,11550,11550,11550,0
20250508,201100,95078620,11550,11550,11550,11550,0
20250508,201000,95078620,11550,11550,11550,11550,0
20250508,200900,95078620,11550,11550,11550,11550,0
20250508,200800,95078620,11550,11550,11550,11550,0
20250508,200700,95078620,11550,11550,11550,11550,0
20250508,200600,95078620,11550,11550,11550,11550,0
20250508,200500,95078620,11550,11550,11550,11550,0
20250508,200400,95078620,11550,11550,11550,11550,0
20250508,200300,95078620,11550,11550,11550,11550,0
20250508,200200,95078620,11550,11550,11550,11550,0
20250508,200100,95078620,11550,11550,11550,11550,0
20250508,200000,95078620,11550,11550,11550,11550,0
20250508,195900,95078620,11550,11550,11550,11550,0
20250508,195800,95078620,11550,11550,11550,11550,0
20250508,195700,95078620,11550,11550,11550,11550,0
20250508,195600,95078620,11550,11550,11550,11550,0
20250508,195500,95078620,11550,11550,11550,11550,0
20250508,195400,95078620,11550,11550,11550,11550,0
20250508,195300,95078620,11550,11550,11550,11550,0
20250508,195200,95078620,11550,11550,11550,11550,0
20250508,195100,95078620,11550,11550,11550,11550,170
20250508,195000,95078620,11550,11550,11550,11550,0
20250508,194900,95078620,11550,11550,11550,11550,0
20250508,194800,95078620,11550,11550,11550,11550,0
20250508,194700,95078620,11550,11550,11550,11550,0
20250508,194600,95078620,11550,11550,11550,11550,0
20250508,194500,95078620,11550,11550,11550,11550,0
20250508,194400,95078620,11550,11550,11550,11550,0
20250508,194300,95078620,11550,11550,11550,11550,0
20250508,194200,95078620,11550,11550,11550,11550,0
20250508,194100,95078620,11550,11550,11550,11550,0
20250508,194000,95078620,11550,11550,11550,11550,0
20250508,193900,95078620,11550,11550,11550,11550,0
20250508,193800,95078620,11550,11550,11550,11550,0
20250508,193700,95078620,11550,11550,11550,11550,0
20250508,193600,95078620,11550,11550,11550,11550,0
20250508,193500,95078620,11550,11550,11550,11550,0
20250508,193400,95078620,11550,11550,11550,11550,0
20250508,193300,95078620,11550,11550,11550,11550,0
20250508,193200,95078620,11550,11550,11550,11550,0
20250508,193100,95078620,11550,11550,11550,11550,0
20250508,193000,95078620,11550,11550,11550,11550,0
20250508,192900,95078620,11550,11550,11550,11550,0
20250508,192800,95078620,11550,11550,11550,11550,0
20250508,192700,95078620,11550,11550,11550,11550,0
20250508,192600,95078620,11550,11550,11550,11550,0
20250508,192500,95078620,11550,11550,11550,11550,0
20250508,192400,95078620,11550,11550,11550,11550,0
20250508,192300,95078620,11550,11550,11550,11550,0
20250508,192200,95078620,11550,11550,11550,11550,0
20250508,192100,95078620,11550,11550,11550,11550,170
20250508,192000,95078620,11550,11550,11550,11550,0
20250508,191900,95078620,11550,11550,11550,11550,0
20250508,191800,95078620,11550,11550,11550,11550,0
20250508,191700,95078620,11550,11550,11550,11550,0
20250508,191600,95078620,11550,11550,11550,11550,0
20250508,191500,95078620,11550,11550,11550,11550,0
20250508,191400,95078620,11550,11550,11550,11550,0
20250508,191300,95078620,11550,11550,11550,11550,0
20250508,191200,95078620,11550,11550,11550,11550,0
20250508,191100,95078620,11550,11550,11550,11550,0
20250508,191000,95078620,11550,11550,11550,11550,0
20250508,190900,95078620,11550,11550,11550,11550,0
20250508,190800,95078620,11550,11550,11550,11550,0
20250508,190700,95078620,11550,11550,11550,11550,0
20250508,190600,95078620,11550,11550,11550,11550,0
20250508,190500,95078620,11550,11550,11550,11550,0
20250508,190400,95078620,11550,11550,11550,11550,0
20250508,190300,95078620,11550,11550,11550,11550,0
20250508,190200,95078620,11550,11550,11550,11550,0
20250508,190100,95078620,11550,11550,11550,11550,0
20250508,190000,95078620,11550,11550,11550,11550,0
20250508,185900,95078620,11550,11550,11550,11550,0
20250508,185800,95078620,11550,11550,11550,11550,0
20250508,185700,95078620,11550,11550,11550,11550,0
20250508,185600,95078620,11550,11550,11550,11550,0
20250508,185500,95078620,11550,11550,11550,11550,0
20250508,185400,95078620,11550,11550,11550,11550,0
20250508,185300,95078620,11550,11550,11550,11550,0
20250508,185200,95078620,11550,11550,11550,11550,0
20250508,185100,95078620,11550,11550,11550,11550,170
20250508,185000,95078620,11550,11550,11550,11550,0
20250508,184900,95078620,11550,11550,11550,11550,0
20250508,184800,95078620,11550,11550,11550,11550,0
20250508,184700,95078620,11550,11550,11550,11550,0
20250508,184600,95078620,11550,11550,11550,11550,0
20250508,184500,95078620,11550,11550,11550,11550,0
20250508,184400,95078620,11550,11550,11550,11550,0
20250508,184300,95078620,11550,11550,11550,11550,0
20250508,184200,95078620,11550,11550,11550,11550,0
20250508,184100,95078620,11550,11550,11550,11550,0
20250508,184000,95078620,11550,11550,11550,11550,0
20250508,183900,95078620,11550,11550,11550,11550,0
20250508,183800,95078620,11550,11550,11550,11550,0
20250508,183700,95078620,11550,11550,11550,11550,0
20250508,183600,95078620,11550,11550,11550,11550,0
20250508,183500,95078620,11550,11550,11550,11550,0
20250508,183400,95078620,11550,11550,11550,11550,0
20250508,183300,95078620,11550,11550,11550,11550,0
20250508,183200,95078620,11550,11550,11550,11550,0
20250508,183100,95078620,11550,11550,11550,11550,0
20250508,183000,95078620,11550,11550,11550,11550,0
20250508,182900,95078620,11550,11550,11550,11550,0
20250508,182800,95078620,11550,11550,11550,11550,0
20250508,182700,95078620,11550,11550,11550,11550,0
20250508,182600,95078620,11550,11550,11550,11550,0
20250508,182500,95078620,11550,11550,11550,11550,0
20250508,182400,95078620,11550,11550,11550,11550,0
20250508,182300,95078620,11550,11550,11550,11550,0
20250508,182200,95078620,11550,11550,11550,11550,0
20250508,182100,95078620,11550,11550,11550,11550,170
20250508,182000,95078620,11550,11550,11550,11550,0
20250508,181900,95078620,11550,11550,11550,11550,0
20250508,181800,95078620,11550,11550,11550,11550,0
20250508,181700,95078620,11550,11550,11550,11550,0
20250508,181600,95078620,11550,11550,11550,11550,0
20250508,181500,95078620,11550,11550,11550,11550,0
20250508,181400,95078620,11550,11550,11550,11550,0
20250508,181300,95078620,11550,11550,11550,11550,0
20250508,181200,95078620,11550,11550,11550,11550,0
20250508,181100,95078620,11550,11550,11550,11550,0
20250508,181000,95078620,11550,11550,11550,11550,0
20250508,180900,95078620,11550,11550,11550,11550,0
20250508,180800,95078620,11550,11550,11550,11550,0
20250508,180700,95078620,11550,11550,11550,11550,0
20250508,180600,95078620,11550,11550,11550,11550,0
20250508,180500,95078620,11550,11550,11550,11550,0
20250508,180400,95078620,11550,11550,11550,11550,0
20250508,180300,95078620,11550,11550,11550,11550,0
20250508,180200,95078620,11550,11550,11550,11550,0
20250508,180100,95078620,11550,11550,11550,11550,0
20250508,180000,95078620,11550,11550,11550,11550,0
20250508,175900,95078620,11550,11550,11550,11550,0
20250508,175800,95078620,11550,11550,11550,11550,0
20250508,175700,95078620,11550,11550,11550,11550,0
20250508,175600,95078620,11550,11550,11550,11550,0
20250508,175500,95078620,11550,11550,11550,11550,0
20250508,175400,95078620,11550,11550,11550,11550,0
20250508,175300,95078620,11550,11550,11550,11550,0
20250508,175200,95078620,11550,11550,11550,11550,0
20250508,175100,95078620,11550,11550,11550,11550,170
20250508,175000,95078620,11550,11550,11550,11550,0
20250508,174900,95078620,11550,11550,11550,11550,0
20250508,174800,95078620,11550,11550,11550,11550,0
20250508,174700,95078620,11550,11550,11550,11550,0
20250508,174600,95078620,11550,11550,11550,11550,0
20250508,174500,95078620,11550,11550,11550,11550,0
20250508,174400,95078620,11550,11550,11550,11550,0
20250508,174300,95078620,11550,11550,11550,11550,0
20250508,174200,95078620,11550,11550,11550,11550,0
20250508,174100,95078620,11550,11550,11550,11550,0
20250508,174000,95078620,11550,11550,11550,11550,0
20250508,173900,95078620,11550,11550,11550,11550,0
20250508,173800,95078620,11550,11550,11550,11550,0
20250508,173700,95078620,11550,11550,11550,11550,0
20250508,173600,95078620,11550,11550,11550,11550,0
20250508,173500,95078620,11550,11550,11550,11550,0
20250508,173400,95078620,11550,11550,11550,11550,0
20250508,173300,95078620,11550,11550,11550,11550,0
20250508,173200,95078620,11550,11550,11550,11550,0
20250508,173100,95078620,11550,11550,11550,11550,0
20250508,173000,95078620,11550,11550,11550,11550,0
20250508,172900,95078620,11550,11550,11550,11550,0
20250508,172800,95078620,11550,11550,11550,11550,0
20250508,172700,95078620,11550,11550,11550,11550,0
20250508,172600,95078620,11550,11550,11550,11550,0
20250508,172500,95078620,11550,11550,11550,11550,0
20250508,172400,95078620,11550,11550,11550,11550,0
20250508,172300,95078620,11550,11550,11550,11550,0
20250508,172200,95078620,11550,11550,11550,11550,0
20250508,172100,95078620,11550,11550,11550,11550,170
20250508,172000,95078620,11550,11550,11550,11550,0
20250508,171900,95078620,11550,11550,11550,11550,0
20250508,171800,95078620,11550,11550,11550,11550,0
20250508,171700,95078620,11550,11550,11550,11550,0
20250508,171600,95078620,11550,11550,11550,11550,0
20250508,171500,95078620,11550,11550,11550,11550,0
20250508,171400,95078620,11550,11550,11550,11550,0
20250508,171300,95078620,11550,11550,11550,11550,0
20250508,171200,95078620,11550,11550,11550,11550,0
20250508,171100,95078620,11550,11550,11550,11550,0
20250508,171000,95078620,11550,11550,11550,11550,0
20250508,170900,95078620,11550,11550,11550,11550,0
20250508,170800,95078620,11550,11550,11550,11550,0
20250508,170700,95078620,11550,11550,11550,11550,0
20250508,170600,95078620,11550,11550,11550,11550,0
20250508,170500,95078620,11550,11550,11550,11550,0
20250508,170400,95078620,11550,11550,11550,11550,0
20250508,170300,95078620,11550,11550,11550,11550,0
20250508,170200,95078620,11550,11550,11550,11550,0
20250508,170100,95078620,11550,11550,11550,11550,0
20250508,170000,95078620,11550,11550,11550,11550,0
20250508,165900,95078620,11550,11550,11550,11550,0
20250508,165800,95078620,11550,11550,11550,11550,0
20250508,165700,95078620,11550,11550,11550,11550,0
20250508,165600,95078620,11550,11550,11550,11550,0
20250508,165500,95078620,11550,11550,11550,11550,0
20250508,165400,95078620,11550,11550,11550,11550,0
20250508,165300,95078620,11550,11550,11550,11550,0
20250508,165200,95078620,11550,11550,11550,11550,0
20250508,165100,95078620,11550,11550,11550,11550,170
20250508,165000,95078620,11550,11550,11550,11550,0
20250508,164900,95078620,11550,11550,11550,11550,0
20250508,164800,95078620,11550,11550,11550,11550,0
20250508,164700,95078620,11550,11550,11550,11550,0
20250508,164600,95078620,11550,11550,11550,11550,0
20250508,164500,95078620,11550,11550,11550,11550,0
20250508,164400,95078620,11550,11550,11550,11550,0
20250508,164300,95078620,11550,11550,11550,11550,0
20250508,164200,95078620,11550,11550,11550,11550,0
20250508,164100,95078620,11550,11550,11550,11550,0
20250508,164000,95078620,11550,11550,11550,11550,0
20250508,163900,95078620,11550,11550,11550,11550,0
20250508,163800,95078620,11550,11550,11550,11550,0
20250508,163700,95078620,11550,11550,11550,11550,0
20250508,163600,95078620,11550,11550,11550,11550,0
20250508,163500,95078620,11550,11550,11550,11550,0
20250508,163400,95078620,11550,11550,11550,11550,0
20250508,163300,95078620,11550,11550,11550,11550,0
20250508,163200,95078620,11550,11550,11550,11550,0
20250508,163100,95078620,11550,11550,11550,11550,0
20250508,163000,95078620,11550,11550,11550,11550,0
20250508,162900,95078620,11550,11550,11550,11550,0
20250508,162800,95078620,11550,11550,11550,11550,0
20250508,162700,95078620,11550,11550,11550,11550,0
20250508,162600,95078620,11550,11550,11550,11550,0
20250508,162500,95078620,11550,11550,11550,11550,0
20250508,162400,95078620,11550,11550,11550,11550,0
20250508,162300,95078620,11550,11550,11550,11550,0
20250508,162200,95078620,11550,11550,11550,11550,0
20250508,162100,95078620,11550,11550,11550,11550,170
20250508,162000,95078620,11550,11550,11550,11550,0
20250508,161900,95078620,11550,11550,11550,11550,0
20250508,161800,95078620,11550,11550,11550,11550,0
20250508,161700,95078620,11550,11550,11550,11550,0
20250508,161600,95078620,11550,11550,11550,11550,0
20250508,161500,95078620,11550,11550,11550,11550,0
20250508,161400,95078620,11550,11550,11550,11550,0
20250508,161300,95078620,11550,11550,11550,11550,0
20250508,161200,95078620,11550,11550,11550,11550,0
20250508,161100,95078620,11550,11550,11550,11550,0
20250508,161000,95078620,11550,11550,11550,11550,0
20250508,160900,95078620,11550,11550,11550,11550,0
20250508,160800,95078620,11550,11550,11550,11550,0
20250508,160700,95078620,11550,11550,11550,11550,0
20250508,160600,95078620,11550,11550,11550,11550,0
20250508,160500,95078620,11550,11550,11550,11550,0
20250508,160400,95078620,11550,11550,11550,11550,0
20250508,160300,95078620,11550,11550,11550,11550,0
20250508,160200,95078620,11550,11550,11550,11550,0
20250508,160100,95078620,11550,11550,11550,11550,0
20250508,160000,95078620,11550,11550,11550,11550,0
20250508,155900,95078620,11550,11550,11550,11550,0
20250508,155800,95078620,11550,11550,11550,11550,0
20250508,155700,95078620,11550,11550,11550,11550,0
20250508,155600,95078620,11550,11550,11550,11550,0
20250508,155500,95078620,11550,11550,11550,11550,0
20250508,155400,95078620,11550,11550,11550,11550,0
20250508,155300,95078620,11550,11550,11550,11550,0
20250508,155200,95078620,11550,11550,11550,11550,0
20250508,155100,95078620,11550,11550,11550,11550,170
20250508,155000,95078620,11550,11550,11550,11550,0
20250508,154900,95078620,11550,11550,11550,11550,0
20250508,154800,95078620,11550,11550,11550,11550,0
20250508,154700,95078620,11550,11550,11550,11550,0
20250508,154600,95078620,11550,11550,11550,11550,0
20250508,154500,95078620,11550,11550,11550,11550,0
20250508,154400,95078620,11550,11550,11550,11550,0
20250508,154300,95078620,11550,11550,11550,11550,0
20250508,154200,95078620,11550,11550,11550,11550,0
20250508,154100,95078620,11550,11550,11550,11550,0
20250508,154000,95078620,11550,11550,11550,11550,0
20250508,153900,95078620,11550,11550,11550,11550,0
20250508,153800,95078620,11550,11550,11550,11550,0
20250508,153700,95078620,11550,11550,11550,11550,0
20250508,153600,95078620,11550,11550,11550,11550,0
20250508,153500,95078620,11550,11550,11550,11550,0
20250508,153400,95078620,11550,11550,11550,11550,0
20250508,153300,95078620,11550,11550,11550,11550,0
20250508,153200,95078620,11550,11550,11550,11550,0
20250508,153100,95078620,11550,11550,11550,11550,0
20250508,153000,95078620,11550,11550,11550,11550,170
20250508,152900,93115120,11490,11490,11490,11490,0
20250508,152800,93115120,11490,11490,11490,11490,0
20250508,152700,93115120,11490,11490,11490,11490,0
20250508,152600,93115120,11490,11490,11490,11490,0
20250508,152500,93115120,11490,11490,11490,11490,0
20250508,152400,93115120,11490,11490,11490,11490,0
20250508,152300,93115120,11490,11490,11490,11490,0
20250508,152200,93115120,11490,11490,11490,11490,0
20250508,152100,93115120,11490,11490,11490,11490,0
20250508,152000,93115120,11490,11490,11490,11490,0
20250508,151900,93115120,11490,11510,11510,11490,24
20250508,151800,92839180,11510,11510,11510,11510,1
20250508,151700,92827670,11510,11510,11510,11510,0
20250508,151600,92827670,11510,11510,11510,11510,0
20250508,151500,92827670,11510,11510,11510,11510,0
20250508,151400,92827670,11510,11510,11510,11510,1
20250508,151300,92816160,11510,11510,11510,11510,1
20250508,151200,92804650,11510,11510,11510,11510,2
20250508,151100,92781630,11510,11510,11510,11510,1
20250508,151000,92770120,11510,11510,11510,11510,2
20250508,150900,92747100,11510,11510,11510,11510,1
20250508,150800,92735590,11510,11510,11510,11510,1
20250508,150700,92724080,11510,11510,11510,11510,0
20250508,150600,92724080,11510,11510,11510,11510,1
20250508,150500,92712570,11510,11510,11510,11510,0
20250508,150400,92712570,11510,11510,11510,11510,1
20250508,150300,92701060,11510,11510,11510,11510,0
20250508,150200,92701060,11510,11510,11510,11510,1
20250508,150100,92689550,11500,11500,11500,11500,0
20250508,150000,92689550,11500,11510,11510,11500,20
20250508,145900,92459360,11500,11510,11510,11500,3
20250508,145800,92424840,11510,11510,11510,11510,0
20250508,145700,92424840,11510,11510,11510,11510,0
20250508,145600,92424840,11510,11510,11510,11510,0
20250508,145500,92424840,11510,11510,11510,11510,2
20250508,145400,92401820,11510,11510,11510,11510,0
20250508,145300,92401820,11510,11510,11510,11510,0
20250508,145200,92401820,11510,11510,11510,11510,0
20250508,145100,92401820,11510,11510,11510,11510,2
20250508,145000,92378800,11510,11510,11510,11510,0
20250508,144900,92378800,11510,11510,11510,11510,0
20250508,144800,92378800,11510,11510,11510,11510,0
20250508,144700,92378800,11510,11510,11510,11510,2
20250508,144600,92355780,11500,11500,11500,11500,0
20250508,144500,92355780,11500,11500,11500,11500,0
20250508,144400,92355780,11500,11500,11500,11500,0
20250508,144300,92355780,11500,11500,11500,11500,0
20250508,144200,92355780,11500,11500,11500,11500,30
20250508,144100,92010780,11510,11510,11510,11510,2
20250508,144000,91987760,11510,11510,11510,11510,2
20250508,143900,91964740,11510,11510,11510,11510,0
20250508,143800,91964740,11510,11510,11510,11510,50
20250508,143700,91389240,11500,11500,11500,11500,0
20250508,143600,91389240,11500,11500,11500,11500,0
20250508,143500,91389240,11500,11500,11500,11500,0
20250508,143400,91389240,11500,11500,11500,11500,6
20250508,143300,91320240,11500,11500,11500,11500,0
20250508,143200,91320240,11500,11500,11500,11500,0
20250508,143100,91320240,11500,11500,11500,11500,0
20250508,143000,91320240,11500,11500,11500,11500,0
20250508,142900,91320240,11500,11500,11500,11500,0
20250508,142800,91320240,11500,11500,11500,11500,0
20250508,142700,91320240,11500,11500,11500,11500,0
20250508,142600,91320240,11500,11500,11500,11500,0
20250508,142500,91320240,11500,11500,11500,11500,2
20250508,142400,91297240,11500,11500,11500,11500,53
20250508,142300,90687740,11500,11500,11500,11500,0
20250508,142200,90687740,11500,11500,11500,11500,0
20250508,142100,90687740,11500,11500,11500,11500,0
20250508,142000,90687740,11500,11500,11500,11500,604
20250508,141900,83741740,11500,11500,11500,11500,0
20250508,141800,83741740,11500,11500,11500,11500,0
20250508,141700,83741740,11500,11500,11500,11500,0
20250508,141600,83741740,11500,11500,11500,11500,20
20250508,141500,83511740,11500,11500,11500,11500,0
20250508,141400,83511740,11500,11500,11500,11500,56
20250508,141300,82867740,11500,11500,11500,11500,0
20250508,141200,82867740,11500,11500,11500,11500,0
20250508,141100,82867740,11500,11500,11500,11500,0
20250508,141000,82867740,11500,11500,11500,11500,6
20250508,140900,82798740,11500,11500,11500,11500,19
20250508,140800,82580240,11490,11490,11490,11490,0
20250508,140700,82580240,11490,11490,11490,11490,0
20250508,140600,82580240,11490,11490,11490,11490,0
20250508,140500,82580240,11490,11500,11500,11490,27
20250508,140400,82269750,11500,11500,11500,11500,45
20250508,140300,81752250,11510,11510,11510,11510,3
20250508,140200,81717720,11500,11500,11500,11500,0
20250508,140100,81717720,11500,11500,11500,11500,0
20250508,140000,81717720,11500,11500,11500,11500,0
20250508,135900,81717720,11500,11500,11500,11500,0
20250508,135800,81717720,11500,11500,11500,11500,40
20250508,135700,81257720,11480,11480,11480,11480,0
20250508,135600,81257720,11480,11480,11480,11480,0
20250508,135500,81257720,11480,11480,11480,11480,0
20250508,135400,81257720,11480,11480,11480,11480,0
20250508,135300,81257720,11480,11480,11480,11480,0
20250508,135200,81257720,11480,11480,11480,11480,0
20250508,135100,81257720,11480,11480,11480,11480,2
20250508,135000,81234760,11490,11490,11490,11490,0
20250508,134900,81234760,11490,11490,11490,11490,0
20250508,134800,81234760,11490,11490,11490,11490,0
20250508,134700,81234760,11490,11490,11490,11490,0
20250508,134600,81234760,11490,11490,11490,11490,0
20250508,134500,81234760,11490,11490,11490,11490,0
20250508,134400,81234760,11490,11490,11490,11490,0
20250508,134300,81234760,11490,11490,11490,11490,0
20250508,134200,81234760,11490,11490,11490,11490,0
20250508,134100,81234760,11490,11490,11490,11490,0
20250508,134000,81234760,11490,11490,11490,11490,0
20250508,133900,81234760,11490,11490,11490,11490,0
20250508,133800,81234760,11490,11490,11490,11490,0
20250508,133700,81234760,11490,11490,11490,11490,0
20250508,133600,81234760,11490,11490,11490,11490,0
20250508,133500,81234760,11490,11490,11490,11490,0
20250508,133400,81234760,11490,11490,11490,11490,0
20250508,133300,81234760,11490,11490,11490,11490,0
20250508,133200,81234760,11490,11470,11490,11470,61
20250508,133100,80533890,11450,11450,11450,11450,1
20250508,133000,80522440,11460,11450,11460,11450,264
20250508,132900,77497050,11450,11450,11450,11450,8
20250508,132800,77405450,11450,11450,11450,11450,0
20250508,132700,77405450,11450,11450,11450,11450,0
20250508,132600,77405450,11450,11450,11450,11450,0
20250508,132500,77405450,11450,11450,11450,11450,0
20250508,132400,77405450,11450,11450,11450,11450,0
20250508,132300,77405450,11450,11450,11450,11450,0
20250508,132200,77405450,11450,11470,11470,11450,379
20250508,132100,73065830,11490,11490,11490,11490,0
20250508,132000,73065830,11490,11490,11490,11490,0
20250508,131900,73065830,11490,11490,11490,11490,0
20250508,131800,73065830,11490,11490,11490,11490,0
20250508,131700,73065830,11490,11490,11490,11490,0
20250508,131600,73065830,11490,11490,11490,11490,0
20250508,131500,73065830,11490,11510,11510,11490,1093
20250508,131400,60492940,11500,11500,11500,11500,2
20250508,131300,60469940,11550,11550,11550,11550,0
20250508,131200,60469940,11550,11550,11550,11550,0
20250508,131100,60469940,11550,11550,11550,11550,0
20250508,131000,60469940,11550,11550,11550,11550,0
20250508,130900,60469940,11550,11550,11550,11550,0
20250508,130800,60469940,11550,11550,11550,11550,0
20250508,130700,60469940,11550,11550,11550,11550,0
20250508,130600,60469940,11550,11550,11550,11550,0
20250508,130500,60469940,11550,11550,11550,11550,0
20250508,130400,60469940,11550,11550,11550,11550,0
20250508,130300,60469940,11550,11530,11550,11530,30
20250508,130200,60123730,11510,11480,11510,11480,30
20250508,130100,59778830,11430,11430,11430,11430,0
20250508,130000,59778830,11430,11430,11430,11430,0
20250508,125900,59778830,11430,11430,11430,11430,8
20250508,125800,59687390,11440,11440,11440,11440,0
20250508,125700,59687390,11440,11440,11440,11440,9
20250508,125600,59584430,11450,11450,11450,11450,0
20250508,125500,59584430,11450,11450,11450,11440,18
20250508,125400,59378390,11450,11450,11450,11450,5
20250508,125300,59321140,11450,11450,11450,11450,0
20250508,125200,59321140,11450,11450,11450,11450,10
20250508,125100,59206640,11450,11450,11450,11450,0
20250508,125000,59206640,11450,11450,11450,11450,0
20250508,124900,59206640,11450,11460,11460,11450,6
20250508,124800,59137890,11460,11460,11460,11460,0
20250508,124700,59137890,11460,11460,11460,11460,7
20250508,124600,59057670,11460,11460,11460,11460,0
20250508,124500,59057670,11460,11460,11460,11460,7
20250508,124400,58977450,11460,11460,11460,11460,0
20250508,124300,58977450,11460,11460,11460,11460,0
20250508,124200,58977450,11460,11460,11460,11460,9
20250508,124100,58874310,11490,11490,11490,11490,1
20250508,124000,58862820,11460,11460,11460,11460,6
20250508,123900,58794060,11540,11540,11540,11540,4
20250508,123800,58747900,11540,11470,11540,11470,4
20250508,123700,58701930,11440,11470,11470,11440,10
20250508,123600,58587440,11440,11440,11440,11440,2
20250508,123500,58564560,11440,11440,11440,11440,5
20250508,123400,58507360,11440,11440,11440,11440,0
20250508,123300,58507360,11440,11440,11440,11440,4
20250508,123200,58461600,11440,11440,11440,11440,9
20250508,123100,58358640,11440,11440,11440,11440,1
20250508,123000,58347200,11440,11440,11440,11440,6
20250508,122900,58278560,11460,11460,11460,11460,0
20250508,122800,58278560,11460,11440,11460,11440,13
20250508,122700,58129760,11440,11440,11440,11440,0
20250508,122600,58129760,11440,11440,11440,11440,0
20250508,122500,58129760,11440,11440,11440,11440,5
20250508,122400,58072560,11450,11450,11450,11450,2
20250508,122300,58049660,11440,11440,11440,11440,10
20250508,122200,57935260,11450,11450,11450,11450,0
20250508,122100,57935260,11450,11450,11450,11450,0
20250508,122000,57935260,11450,11450,11450,11450,3
20250508,121900,57900910,11440,11440,11440,11440,0
20250508,121800,57900910,11440,11440,11440,11440,9
20250508,121700,57797950,11440,11440,11440,11440,0
20250508,121600,57797950,11440,11440,11440,11440,0
20250508,121500,57797950,11440,11440,11440,11440,5
20250508,121400,57740750,11440,11440,11440,11440,0
20250508,121300,57740750,11440,11440,11440,11440,8
20250508,121200,57649230,11450,11450,11450,11450,0
20250508,121100,57649230,11450,11440,11450,11440,10
20250508,121000,57534800,11440,11440,11440,11440,0
20250508,120900,57534800,11440,11440,11440,11440,0
20250508,120800,57534800,11440,11440,11440,11440,9
20250508,120700,57431840,11450,11450,11450,11450,0
20250508,120600,57431840,11450,11450,11450,11450,11
20250508,120500,57305890,11460,11460,11460,11460,0
20250508,120400,57305890,11460,11460,11460,11460,0
20250508,120300,57305890,11460,11460,11460,11460,6
20250508,120200,57237130,11460,11460,11460,11460,0
20250508,120100,57237130,11460,11460,11460,11460,5
20250508,120000,57179830,11460,11460,11460,11460,1
20250508,115900,57168370,11460,11460,11460,11460,7
20250508,115800,57088150,11460,11460,11460,11460,0
20250508,115700,57088150,11460,11460,11460,11460,0
20250508,115600,57088150,11460,11460,11460,11460,8
20250508,115500,56996470,11460,11460,11460,11460,0
20250508,115400,56996470,11460,11460,11460,11460,8
20250508,115300,56904790,11440,11440,11440,11440,0
20250508,115200,56904790,11440,11440,11440,11440,0
20250508,115100,56904790,11440,11440,11440,11440,6
20250508,115000,56836150,11450,11450,11450,11450,0
20250508,114900,56836150,11450,11450,11450,11450,7
20250508,114800,56756000,11470,11470,11470,11470,23
20250508,114700,56492190,11440,11440,11440,11440,0
20250508,114600,56492190,11440,11440,11440,11440,8
20250508,114500,56400670,11440,11440,11440,11440,0
20250508,114400,56400670,11440,11440,11440,11440,9
20250508,114300,56297710,11440,11440,11440,11440,0
20250508,114200,56297710,11440,11440,11440,11440,5
20250508,114100,56240510,11440,11440,11440,11440,21
20250508,114000,56000270,11430,11430,11430,11430,0
20250508,113900,56000270,11430,11430,11430,11430,7
20250508,113800,55920260,11440,11440,11440,11440,0
20250508,113700,55920260,11440,11460,11460,11440,11
20250508,113600,55794320,11460,11460,11460,11460,41
20250508,113500,55324460,11460,11440,11460,11430,71
20250508,113400,54512710,11440,11440,11440,11440,8
20250508,113300,54421190,11450,11450,11450,11450,0
20250508,113200,54421190,11450,11450,11450,11450,6
20250508,113100,54352490,11450,11450,11450,11450,0
20250508,113000,54352490,11450,11450,11450,11450,7
20250508,112900,54272340,11450,11450,11450,11450,1
20250508,112800,54260890,11460,11460,11460,11460,0
20250508,112700,54260890,11460,11470,11470,11460,18
20250508,112600,54054510,11470,11470,11470,11470,0
20250508,112500,54054510,11470,11470,11480,11470,16
20250508,112400,53870960,11480,11480,11480,11480,3
20250508,112300,53836520,11560,11560,11560,11560,0
20250508,112200,53836520,11560,11560,11560,11560,0
20250508,112100,53836520,11560,11560,11560,11560,0
20250508,112000,53836520,11560,11560,11560,11560,5
20250508,111900,53778720,11490,11490,11490,11490,0
20250508,111800,53778720,11490,11490,11490,11490,0
20250508,111700,53778720,11490,11490,11490,11490,3
20250508,111600,53744250,11580,11570,11580,11570,5
20250508,111500,53686390,11480,11470,11590,11470,24
20250508,111400,53409980,11480,11450,11600,11450,152
20250508,111300,51664420,11480,11480,11480,11480,0
20250508,111200,51664420,11480,11480,11480,11480,0
20250508,111100,51664420,11480,11480,11480,11480,0
20250508,111000,51664420,11480,11440,11480,11440,50
20250508,110900,51091350,11420,11420,11420,11420,10
20250508,110800,50977150,11420,11420,11420,11420,7
20250508,110700,50897210,11430,11430,11430,11430,32
20250508,110600,50531450,11430,11430,11430,11430,0
20250508,110500,50531450,11430,11440,11440,11430,8
20250508,110400,50440000,11430,11430,11430,11430,1
20250508,110300,50428570,11430,11440,11440,11430,7
20250508,110200,50348550,11440,11440,11440,11440,0
20250508,110100,50348550,11440,11430,11440,11430,11
20250508,110000,50222790,11450,11450,11450,11450,0
20250508,105900,50222790,11450,11450,11450,11450,0
20250508,105800,50222790,11450,11450,11450,11450,0
20250508,105700,50222790,11450,11450,11450,11450,0
20250508,105600,50222790,11450,11450,11450,11450,4
20250508,105500,50176990,11460,11460,11460,11460,0
20250508,105400,50176990,11460,11460,11460,11460,0
20250508,105300,50176990,11460,11460,11460,11460,2
20250508,105200,50154070,11470,11470,11470,11470,0
20250508,105100,50154070,11470,11470,11470,11470,3
20250508,105000,50119660,11490,11490,11490,11490,0
20250508,104900,50119660,11490,11490,11490,11490,0
20250508,104800,50119660,11490,11490,11490,11490,0
20250508,104700,50119660,11490,11470,11490,11470,54
20250508,104600,49499690,11470,11440,11470,11440,54
20250508,104500,48880850,11450,11450,11450,11450,0
20250508,104400,48880850,11450,11450,11450,11450,0
20250508,104300,48880850,11450,11450,11450,11450,0
20250508,104200,48880850,11450,11450,11450,11450,0
20250508,104100,48880850,11450,11430,11450,11430,20
20250508,104000,48652100,11400,11420,11420,11400,100
20250508,103900,47511320,11420,11420,11420,11420,0
20250508,103800,47511320,11420,11430,11430,11420,200
20250508,103700,45226000,11440,11440,11440,11440,96
20250508,103600,44127760,11440,11440,11440,11440,7
20250508,103500,44047680,11440,11440,11440,11440,0
20250508,103400,44047680,11440,11440,11440,11440,7
20250508,103300,43967600,11440,11440,11440,11440,100
20250508,103200,42823600,11450,11450,11450,11450,16
20250508,103100,42640400,11460,11460,11460,11460,2
20250508,103000,42617480,11460,11460,11460,11460,0
20250508,102900,42617480,11460,11460,11460,11460,0
20250508,102800,42617480,11460,11460,11460,11460,5
20250508,102700,42560180,11460,11460,11460,11460,2
20250508,102600,42537260,11470,11470,11470,11470,0
20250508,102500,42537260,11470,11470,11470,11470,1
20250508,102400,42525790,11470,11470,11470,11470,0
20250508,102300,42525790,11470,11470,11470,11470,0
20250508,102200,42525790,11470,11450,11470,11450,17
20250508,102100,42331010,11450,11450,11450,11450,0
20250508,102000,42331010,11450,11450,11450,11450,0
20250508,101900,42331010,11450,11450,11450,11450,5
20250508,101800,42273760,11450,11450,11450,11450,0
20250508,101700,42273760,11450,11450,11450,11450,8
20250508,101600,42182160,11450,11450,11450,11450,0
20250508,101500,42182160,11450,11450,11450,11450,6
20250508,101400,42113460,11460,11460,11460,11460,374
20250508,101300,37827420,11460,11460,11460,11460,0
20250508,101200,37827420,11460,11460,11460,11460,0
20250508,101100,37827420,11460,11460,11460,11460,7
20250508,101000,37747200,11450,11440,11450,11430,141
20250508,100900,36135380,11430,11430,11430,11430,0
20250508,100800,36135380,11430,11430,11430,11430,0
20250508,100700,36135380,11430,11470,11470,11430,501
20250508,100600,30404570,11460,11460,11460,11460,7
20250508,100500,30324350,11460,11460,11460,11460,0
20250508,100400,30324350,11460,11460,11460,11460,9
20250508,100300,30221210,11460,11460,11460,11460,0
20250508,100200,30221210,11460,11460,11460,11460,4
20250508,100100,30175370,11460,11460,11460,11460,0
20250508,100000,30175370,11460,11460,11460,11460,2
20250508,095900,30152450,11450,11450,11450,11450,1
20250508,095800,30141000,11450,11450,11450,11450,0
20250508,095700,30141000,11450,11450,11450,11450,0
20250508,095600,30141000,11450,11470,11470,11440,580
20250508,095500,23500690,11480,11490,11490,11480,5
20250508,095400,23443280,11490,11490,11490,11490,0
20250508,095300,23443280,11490,11490,11490,11490,2
20250508,095200,23420300,11490,11490,11490,11490,0
20250508,095100,23420300,11490,11490,11490,11490,0
20250508,095000,23420300,11490,11490,11490,11490,54
20250508,094900,22799840,11500,11500,11500,11500,0
20250508,094800,22799840,11500,11490,11500,11490,9
20250508,094700,22696410,11510,11510,11510,11510,0
20250508,094600,22696410,11510,11510,11510,11510,0
20250508,094500,22696410,11510,11510,11510,11510,0
20250508,094400,22696410,11510,11510,11510,11510,0
20250508,094300,22696410,11510,11510,11510,11510,3
20250508,094200,22661880,11530,11520,11530,11520,40
20250508,094100,22200860,11520,11520,11520,11520,100
20250508,094000,21048860,11540,11510,11540,11500,429
20250508,093900,16110250,11600,11520,11600,11520,3
20250508,093800,16075610,11520,11510,11630,11510,98
20250508,093700,14944510,11510,11510,11510,11510,0
20250508,093600,14944510,11510,11510,11510,11510,2
20250508,093500,14921490,11500,11500,11500,11500,20
20250508,093400,14691490,11510,11510,11510,11510,8
20250508,093300,14599410,11520,11510,11520,11510,209
20250508,093200,12192030,11520,11520,11520,11520,0
20250508,093100,12192030,11520,11520,11520,11520,0
20250508,093000,12192030,11520,11520,11520,11520,1
20250508,092900,12180510,11500,11510,11510,11500,78
20250508,092800,11282740,11510,11520,11520,11510,3
20250508,092700,11248190,11500,11500,11500,11500,0
20250508,092600,11248190,11500,11500,11500,11500,3
20250508,092500,11213690,11490,11490,11490,11490,0
20250508,092400,11213690,11490,11490,11490,11490,1
20250508,092300,11202200,11600,11510,11600,11510,450
20250508,092200,5984570,11490,11490,11490,11490,0
20250508,092100,5984570,11490,11510,11510,11490,7
20250508,092000,5904020,11560,11560,11560,11560,10
20250508,091900,5788420,11560,11540,11560,11540,102
20250508,091800,4609930,11550,11550,11550,11550,0
20250508,091700,4609930,11550,11500,11560,11470,145
20250508,091600,2937890,11510,11460,11510,11460,160
20250508,091500,1100400,11450,11450,11450,11450,9
20250508,091400,997350,11450,11450,11450,11440,11
20250508,091300,871470,11450,11450,11450,11450,3
20250508,091200,837120,11450,11450,11450,11450,3
20250508,091100,802770,11460,11460,11460,11460,3
20250508,091000,768390,11460,11460,11460,11460,7
20250508,090900,688170,11460,11470,11470,11460,3
20250508,090800,653780,11470,11470,11470,11470,3
20250508,090700,619370,11470,11470,11470,11470,4
20250508,090600,573490,11470,11470,11470,11470,3
20250508,090500,539080,11470,11470,11470,11470,5
20250508,090400,481730,11480,11480,11480,11480,3
20250508,090300,447290,11470,11470,11470,11470,3
20250508,090200,412880,11470,11480,11480,11470,5
20250508,090100,355520,11480,11470,11480,11470,27
20250508,090000,45810,11470,11400,11470,11400,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 205100 95078620 11550 11550 11550 11550 170
3 20250508 205000 95078620 11550 11550 11550 11550 0
4 20250508 204900 95078620 11550 11550 11550 11550 0
5 20250508 204800 95078620 11550 11550 11550 11550 0
6 20250508 204700 95078620 11550 11550 11550 11550 0
7 20250508 204600 95078620 11550 11550 11550 11550 0
8 20250508 204500 95078620 11550 11550 11550 11550 0
9 20250508 204400 95078620 11550 11550 11550 11550 0
10 20250508 204300 95078620 11550 11550 11550 11550 0
11 20250508 204200 95078620 11550 11550 11550 11550 0
12 20250508 204100 95078620 11550 11550 11550 11550 0
13 20250508 204000 95078620 11550 11550 11550 11550 0
14 20250508 203900 95078620 11550 11550 11550 11550 0
15 20250508 203800 95078620 11550 11550 11550 11550 0
16 20250508 203700 95078620 11550 11550 11550 11550 0
17 20250508 203600 95078620 11550 11550 11550 11550 0
18 20250508 203500 95078620 11550 11550 11550 11550 0
19 20250508 203400 95078620 11550 11550 11550 11550 0
20 20250508 203300 95078620 11550 11550 11550 11550 0
21 20250508 203200 95078620 11550 11550 11550 11550 0
22 20250508 203100 95078620 11550 11550 11550 11550 0
23 20250508 203000 95078620 11550 11550 11550 11550 0
24 20250508 202900 95078620 11550 11550 11550 11550 0
25 20250508 202800 95078620 11550 11550 11550 11550 0
26 20250508 202700 95078620 11550 11550 11550 11550 0
27 20250508 202600 95078620 11550 11550 11550 11550 0
28 20250508 202500 95078620 11550 11550 11550 11550 0
29 20250508 202400 95078620 11550 11550 11550 11550 0
30 20250508 202300 95078620 11550 11550 11550 11550 0
31 20250508 202200 95078620 11550 11550 11550 11550 0
32 20250508 202100 95078620 11550 11550 11550 11550 170
33 20250508 202000 95078620 11550 11550 11550 11550 0
34 20250508 201900 95078620 11550 11550 11550 11550 0
35 20250508 201800 95078620 11550 11550 11550 11550 0
36 20250508 201700 95078620 11550 11550 11550 11550 0
37 20250508 201600 95078620 11550 11550 11550 11550 0
38 20250508 201500 95078620 11550 11550 11550 11550 0
39 20250508 201400 95078620 11550 11550 11550 11550 0
40 20250508 201300 95078620 11550 11550 11550 11550 0
41 20250508 201200 95078620 11550 11550 11550 11550 0
42 20250508 201100 95078620 11550 11550 11550 11550 0
43 20250508 201000 95078620 11550 11550 11550 11550 0
44 20250508 200900 95078620 11550 11550 11550 11550 0
45 20250508 200800 95078620 11550 11550 11550 11550 0
46 20250508 200700 95078620 11550 11550 11550 11550 0
47 20250508 200600 95078620 11550 11550 11550 11550 0
48 20250508 200500 95078620 11550 11550 11550 11550 0
49 20250508 200400 95078620 11550 11550 11550 11550 0
50 20250508 200300 95078620 11550 11550 11550 11550 0
51 20250508 200200 95078620 11550 11550 11550 11550 0
52 20250508 200100 95078620 11550 11550 11550 11550 0
53 20250508 200000 95078620 11550 11550 11550 11550 0
54 20250508 195900 95078620 11550 11550 11550 11550 0
55 20250508 195800 95078620 11550 11550 11550 11550 0
56 20250508 195700 95078620 11550 11550 11550 11550 0
57 20250508 195600 95078620 11550 11550 11550 11550 0
58 20250508 195500 95078620 11550 11550 11550 11550 0
59 20250508 195400 95078620 11550 11550 11550 11550 0
60 20250508 195300 95078620 11550 11550 11550 11550 0
61 20250508 195200 95078620 11550 11550 11550 11550 0
62 20250508 195100 95078620 11550 11550 11550 11550 170
63 20250508 195000 95078620 11550 11550 11550 11550 0
64 20250508 194900 95078620 11550 11550 11550 11550 0
65 20250508 194800 95078620 11550 11550 11550 11550 0
66 20250508 194700 95078620 11550 11550 11550 11550 0
67 20250508 194600 95078620 11550 11550 11550 11550 0
68 20250508 194500 95078620 11550 11550 11550 11550 0
69 20250508 194400 95078620 11550 11550 11550 11550 0
70 20250508 194300 95078620 11550 11550 11550 11550 0
71 20250508 194200 95078620 11550 11550 11550 11550 0
72 20250508 194100 95078620 11550 11550 11550 11550 0
73 20250508 194000 95078620 11550 11550 11550 11550 0
74 20250508 193900 95078620 11550 11550 11550 11550 0
75 20250508 193800 95078620 11550 11550 11550 11550 0
76 20250508 193700 95078620 11550 11550 11550 11550 0
77 20250508 193600 95078620 11550 11550 11550 11550 0
78 20250508 193500 95078620 11550 11550 11550 11550 0
79 20250508 193400 95078620 11550 11550 11550 11550 0
80 20250508 193300 95078620 11550 11550 11550 11550 0
81 20250508 193200 95078620 11550 11550 11550 11550 0
82 20250508 193100 95078620 11550 11550 11550 11550 0
83 20250508 193000 95078620 11550 11550 11550 11550 0
84 20250508 192900 95078620 11550 11550 11550 11550 0
85 20250508 192800 95078620 11550 11550 11550 11550 0
86 20250508 192700 95078620 11550 11550 11550 11550 0
87 20250508 192600 95078620 11550 11550 11550 11550 0
88 20250508 192500 95078620 11550 11550 11550 11550 0
89 20250508 192400 95078620 11550 11550 11550 11550 0
90 20250508 192300 95078620 11550 11550 11550 11550 0
91 20250508 192200 95078620 11550 11550 11550 11550 0
92 20250508 192100 95078620 11550 11550 11550 11550 170
93 20250508 192000 95078620 11550 11550 11550 11550 0
94 20250508 191900 95078620 11550 11550 11550 11550 0
95 20250508 191800 95078620 11550 11550 11550 11550 0
96 20250508 191700 95078620 11550 11550 11550 11550 0
97 20250508 191600 95078620 11550 11550 11550 11550 0
98 20250508 191500 95078620 11550 11550 11550 11550 0
99 20250508 191400 95078620 11550 11550 11550 11550 0
100 20250508 191300 95078620 11550 11550 11550 11550 0
101 20250508 191200 95078620 11550 11550 11550 11550 0
102 20250508 191100 95078620 11550 11550 11550 11550 0
103 20250508 191000 95078620 11550 11550 11550 11550 0
104 20250508 190900 95078620 11550 11550 11550 11550 0
105 20250508 190800 95078620 11550 11550 11550 11550 0
106 20250508 190700 95078620 11550 11550 11550 11550 0
107 20250508 190600 95078620 11550 11550 11550 11550 0
108 20250508 190500 95078620 11550 11550 11550 11550 0
109 20250508 190400 95078620 11550 11550 11550 11550 0
110 20250508 190300 95078620 11550 11550 11550 11550 0
111 20250508 190200 95078620 11550 11550 11550 11550 0
112 20250508 190100 95078620 11550 11550 11550 11550 0
113 20250508 190000 95078620 11550 11550 11550 11550 0
114 20250508 185900 95078620 11550 11550 11550 11550 0
115 20250508 185800 95078620 11550 11550 11550 11550 0
116 20250508 185700 95078620 11550 11550 11550 11550 0
117 20250508 185600 95078620 11550 11550 11550 11550 0
118 20250508 185500 95078620 11550 11550 11550 11550 0
119 20250508 185400 95078620 11550 11550 11550 11550 0
120 20250508 185300 95078620 11550 11550 11550 11550 0
121 20250508 185200 95078620 11550 11550 11550 11550 0
122 20250508 185100 95078620 11550 11550 11550 11550 170
123 20250508 185000 95078620 11550 11550 11550 11550 0
124 20250508 184900 95078620 11550 11550 11550 11550 0
125 20250508 184800 95078620 11550 11550 11550 11550 0
126 20250508 184700 95078620 11550 11550 11550 11550 0
127 20250508 184600 95078620 11550 11550 11550 11550 0
128 20250508 184500 95078620 11550 11550 11550 11550 0
129 20250508 184400 95078620 11550 11550 11550 11550 0
130 20250508 184300 95078620 11550 11550 11550 11550 0
131 20250508 184200 95078620 11550 11550 11550 11550 0
132 20250508 184100 95078620 11550 11550 11550 11550 0
133 20250508 184000 95078620 11550 11550 11550 11550 0
134 20250508 183900 95078620 11550 11550 11550 11550 0
135 20250508 183800 95078620 11550 11550 11550 11550 0
136 20250508 183700 95078620 11550 11550 11550 11550 0
137 20250508 183600 95078620 11550 11550 11550 11550 0
138 20250508 183500 95078620 11550 11550 11550 11550 0
139 20250508 183400 95078620 11550 11550 11550 11550 0
140 20250508 183300 95078620 11550 11550 11550 11550 0
141 20250508 183200 95078620 11550 11550 11550 11550 0
142 20250508 183100 95078620 11550 11550 11550 11550 0
143 20250508 183000 95078620 11550 11550 11550 11550 0
144 20250508 182900 95078620 11550 11550 11550 11550 0
145 20250508 182800 95078620 11550 11550 11550 11550 0
146 20250508 182700 95078620 11550 11550 11550 11550 0
147 20250508 182600 95078620 11550 11550 11550 11550 0
148 20250508 182500 95078620 11550 11550 11550 11550 0
149 20250508 182400 95078620 11550 11550 11550 11550 0
150 20250508 182300 95078620 11550 11550 11550 11550 0
151 20250508 182200 95078620 11550 11550 11550 11550 0
152 20250508 182100 95078620 11550 11550 11550 11550 170
153 20250508 182000 95078620 11550 11550 11550 11550 0
154 20250508 181900 95078620 11550 11550 11550 11550 0
155 20250508 181800 95078620 11550 11550 11550 11550 0
156 20250508 181700 95078620 11550 11550 11550 11550 0
157 20250508 181600 95078620 11550 11550 11550 11550 0
158 20250508 181500 95078620 11550 11550 11550 11550 0
159 20250508 181400 95078620 11550 11550 11550 11550 0
160 20250508 181300 95078620 11550 11550 11550 11550 0
161 20250508 181200 95078620 11550 11550 11550 11550 0
162 20250508 181100 95078620 11550 11550 11550 11550 0
163 20250508 181000 95078620 11550 11550 11550 11550 0
164 20250508 180900 95078620 11550 11550 11550 11550 0
165 20250508 180800 95078620 11550 11550 11550 11550 0
166 20250508 180700 95078620 11550 11550 11550 11550 0
167 20250508 180600 95078620 11550 11550 11550 11550 0
168 20250508 180500 95078620 11550 11550 11550 11550 0
169 20250508 180400 95078620 11550 11550 11550 11550 0
170 20250508 180300 95078620 11550 11550 11550 11550 0
171 20250508 180200 95078620 11550 11550 11550 11550 0
172 20250508 180100 95078620 11550 11550 11550 11550 0
173 20250508 180000 95078620 11550 11550 11550 11550 0
174 20250508 175900 95078620 11550 11550 11550 11550 0
175 20250508 175800 95078620 11550 11550 11550 11550 0
176 20250508 175700 95078620 11550 11550 11550 11550 0
177 20250508 175600 95078620 11550 11550 11550 11550 0
178 20250508 175500 95078620 11550 11550 11550 11550 0
179 20250508 175400 95078620 11550 11550 11550 11550 0
180 20250508 175300 95078620 11550 11550 11550 11550 0
181 20250508 175200 95078620 11550 11550 11550 11550 0
182 20250508 175100 95078620 11550 11550 11550 11550 170
183 20250508 175000 95078620 11550 11550 11550 11550 0
184 20250508 174900 95078620 11550 11550 11550 11550 0
185 20250508 174800 95078620 11550 11550 11550 11550 0
186 20250508 174700 95078620 11550 11550 11550 11550 0
187 20250508 174600 95078620 11550 11550 11550 11550 0
188 20250508 174500 95078620 11550 11550 11550 11550 0
189 20250508 174400 95078620 11550 11550 11550 11550 0
190 20250508 174300 95078620 11550 11550 11550 11550 0
191 20250508 174200 95078620 11550 11550 11550 11550 0
192 20250508 174100 95078620 11550 11550 11550 11550 0
193 20250508 174000 95078620 11550 11550 11550 11550 0
194 20250508 173900 95078620 11550 11550 11550 11550 0
195 20250508 173800 95078620 11550 11550 11550 11550 0
196 20250508 173700 95078620 11550 11550 11550 11550 0
197 20250508 173600 95078620 11550 11550 11550 11550 0
198 20250508 173500 95078620 11550 11550 11550 11550 0
199 20250508 173400 95078620 11550 11550 11550 11550 0
200 20250508 173300 95078620 11550 11550 11550 11550 0
201 20250508 173200 95078620 11550 11550 11550 11550 0
202 20250508 173100 95078620 11550 11550 11550 11550 0
203 20250508 173000 95078620 11550 11550 11550 11550 0
204 20250508 172900 95078620 11550 11550 11550 11550 0
205 20250508 172800 95078620 11550 11550 11550 11550 0
206 20250508 172700 95078620 11550 11550 11550 11550 0
207 20250508 172600 95078620 11550 11550 11550 11550 0
208 20250508 172500 95078620 11550 11550 11550 11550 0
209 20250508 172400 95078620 11550 11550 11550 11550 0
210 20250508 172300 95078620 11550 11550 11550 11550 0
211 20250508 172200 95078620 11550 11550 11550 11550 0
212 20250508 172100 95078620 11550 11550 11550 11550 170
213 20250508 172000 95078620 11550 11550 11550 11550 0
214 20250508 171900 95078620 11550 11550 11550 11550 0
215 20250508 171800 95078620 11550 11550 11550 11550 0
216 20250508 171700 95078620 11550 11550 11550 11550 0
217 20250508 171600 95078620 11550 11550 11550 11550 0
218 20250508 171500 95078620 11550 11550 11550 11550 0
219 20250508 171400 95078620 11550 11550 11550 11550 0
220 20250508 171300 95078620 11550 11550 11550 11550 0
221 20250508 171200 95078620 11550 11550 11550 11550 0
222 20250508 171100 95078620 11550 11550 11550 11550 0
223 20250508 171000 95078620 11550 11550 11550 11550 0
224 20250508 170900 95078620 11550 11550 11550 11550 0
225 20250508 170800 95078620 11550 11550 11550 11550 0
226 20250508 170700 95078620 11550 11550 11550 11550 0
227 20250508 170600 95078620 11550 11550 11550 11550 0
228 20250508 170500 95078620 11550 11550 11550 11550 0
229 20250508 170400 95078620 11550 11550 11550 11550 0
230 20250508 170300 95078620 11550 11550 11550 11550 0
231 20250508 170200 95078620 11550 11550 11550 11550 0
232 20250508 170100 95078620 11550 11550 11550 11550 0
233 20250508 170000 95078620 11550 11550 11550 11550 0
234 20250508 165900 95078620 11550 11550 11550 11550 0
235 20250508 165800 95078620 11550 11550 11550 11550 0
236 20250508 165700 95078620 11550 11550 11550 11550 0
237 20250508 165600 95078620 11550 11550 11550 11550 0
238 20250508 165500 95078620 11550 11550 11550 11550 0
239 20250508 165400 95078620 11550 11550 11550 11550 0
240 20250508 165300 95078620 11550 11550 11550 11550 0
241 20250508 165200 95078620 11550 11550 11550 11550 0
242 20250508 165100 95078620 11550 11550 11550 11550 170
243 20250508 165000 95078620 11550 11550 11550 11550 0
244 20250508 164900 95078620 11550 11550 11550 11550 0
245 20250508 164800 95078620 11550 11550 11550 11550 0
246 20250508 164700 95078620 11550 11550 11550 11550 0
247 20250508 164600 95078620 11550 11550 11550 11550 0
248 20250508 164500 95078620 11550 11550 11550 11550 0
249 20250508 164400 95078620 11550 11550 11550 11550 0
250 20250508 164300 95078620 11550 11550 11550 11550 0
251 20250508 164200 95078620 11550 11550 11550 11550 0
252 20250508 164100 95078620 11550 11550 11550 11550 0
253 20250508 164000 95078620 11550 11550 11550 11550 0
254 20250508 163900 95078620 11550 11550 11550 11550 0
255 20250508 163800 95078620 11550 11550 11550 11550 0
256 20250508 163700 95078620 11550 11550 11550 11550 0
257 20250508 163600 95078620 11550 11550 11550 11550 0
258 20250508 163500 95078620 11550 11550 11550 11550 0
259 20250508 163400 95078620 11550 11550 11550 11550 0
260 20250508 163300 95078620 11550 11550 11550 11550 0
261 20250508 163200 95078620 11550 11550 11550 11550 0
262 20250508 163100 95078620 11550 11550 11550 11550 0
263 20250508 163000 95078620 11550 11550 11550 11550 0
264 20250508 162900 95078620 11550 11550 11550 11550 0
265 20250508 162800 95078620 11550 11550 11550 11550 0
266 20250508 162700 95078620 11550 11550 11550 11550 0
267 20250508 162600 95078620 11550 11550 11550 11550 0
268 20250508 162500 95078620 11550 11550 11550 11550 0
269 20250508 162400 95078620 11550 11550 11550 11550 0
270 20250508 162300 95078620 11550 11550 11550 11550 0
271 20250508 162200 95078620 11550 11550 11550 11550 0
272 20250508 162100 95078620 11550 11550 11550 11550 170
273 20250508 162000 95078620 11550 11550 11550 11550 0
274 20250508 161900 95078620 11550 11550 11550 11550 0
275 20250508 161800 95078620 11550 11550 11550 11550 0
276 20250508 161700 95078620 11550 11550 11550 11550 0
277 20250508 161600 95078620 11550 11550 11550 11550 0
278 20250508 161500 95078620 11550 11550 11550 11550 0
279 20250508 161400 95078620 11550 11550 11550 11550 0
280 20250508 161300 95078620 11550 11550 11550 11550 0
281 20250508 161200 95078620 11550 11550 11550 11550 0
282 20250508 161100 95078620 11550 11550 11550 11550 0
283 20250508 161000 95078620 11550 11550 11550 11550 0
284 20250508 160900 95078620 11550 11550 11550 11550 0
285 20250508 160800 95078620 11550 11550 11550 11550 0
286 20250508 160700 95078620 11550 11550 11550 11550 0
287 20250508 160600 95078620 11550 11550 11550 11550 0
288 20250508 160500 95078620 11550 11550 11550 11550 0
289 20250508 160400 95078620 11550 11550 11550 11550 0
290 20250508 160300 95078620 11550 11550 11550 11550 0
291 20250508 160200 95078620 11550 11550 11550 11550 0
292 20250508 160100 95078620 11550 11550 11550 11550 0
293 20250508 160000 95078620 11550 11550 11550 11550 0
294 20250508 155900 95078620 11550 11550 11550 11550 0
295 20250508 155800 95078620 11550 11550 11550 11550 0
296 20250508 155700 95078620 11550 11550 11550 11550 0
297 20250508 155600 95078620 11550 11550 11550 11550 0
298 20250508 155500 95078620 11550 11550 11550 11550 0
299 20250508 155400 95078620 11550 11550 11550 11550 0
300 20250508 155300 95078620 11550 11550 11550 11550 0
301 20250508 155200 95078620 11550 11550 11550 11550 0
302 20250508 155100 95078620 11550 11550 11550 11550 170
303 20250508 155000 95078620 11550 11550 11550 11550 0
304 20250508 154900 95078620 11550 11550 11550 11550 0
305 20250508 154800 95078620 11550 11550 11550 11550 0
306 20250508 154700 95078620 11550 11550 11550 11550 0
307 20250508 154600 95078620 11550 11550 11550 11550 0
308 20250508 154500 95078620 11550 11550 11550 11550 0
309 20250508 154400 95078620 11550 11550 11550 11550 0
310 20250508 154300 95078620 11550 11550 11550 11550 0
311 20250508 154200 95078620 11550 11550 11550 11550 0
312 20250508 154100 95078620 11550 11550 11550 11550 0
313 20250508 154000 95078620 11550 11550 11550 11550 0
314 20250508 153900 95078620 11550 11550 11550 11550 0
315 20250508 153800 95078620 11550 11550 11550 11550 0
316 20250508 153700 95078620 11550 11550 11550 11550 0
317 20250508 153600 95078620 11550 11550 11550 11550 0
318 20250508 153500 95078620 11550 11550 11550 11550 0
319 20250508 153400 95078620 11550 11550 11550 11550 0
320 20250508 153300 95078620 11550 11550 11550 11550 0
321 20250508 153200 95078620 11550 11550 11550 11550 0
322 20250508 153100 95078620 11550 11550 11550 11550 0
323 20250508 153000 95078620 11550 11550 11550 11550 170
324 20250508 152900 93115120 11490 11490 11490 11490 0
325 20250508 152800 93115120 11490 11490 11490 11490 0
326 20250508 152700 93115120 11490 11490 11490 11490 0
327 20250508 152600 93115120 11490 11490 11490 11490 0
328 20250508 152500 93115120 11490 11490 11490 11490 0
329 20250508 152400 93115120 11490 11490 11490 11490 0
330 20250508 152300 93115120 11490 11490 11490 11490 0
331 20250508 152200 93115120 11490 11490 11490 11490 0
332 20250508 152100 93115120 11490 11490 11490 11490 0
333 20250508 152000 93115120 11490 11490 11490 11490 0
334 20250508 151900 93115120 11490 11510 11510 11490 24
335 20250508 151800 92839180 11510 11510 11510 11510 1
336 20250508 151700 92827670 11510 11510 11510 11510 0
337 20250508 151600 92827670 11510 11510 11510 11510 0
338 20250508 151500 92827670 11510 11510 11510 11510 0
339 20250508 151400 92827670 11510 11510 11510 11510 1
340 20250508 151300 92816160 11510 11510 11510 11510 1
341 20250508 151200 92804650 11510 11510 11510 11510 2
342 20250508 151100 92781630 11510 11510 11510 11510 1
343 20250508 151000 92770120 11510 11510 11510 11510 2
344 20250508 150900 92747100 11510 11510 11510 11510 1
345 20250508 150800 92735590 11510 11510 11510 11510 1
346 20250508 150700 92724080 11510 11510 11510 11510 0
347 20250508 150600 92724080 11510 11510 11510 11510 1
348 20250508 150500 92712570 11510 11510 11510 11510 0
349 20250508 150400 92712570 11510 11510 11510 11510 1
350 20250508 150300 92701060 11510 11510 11510 11510 0
351 20250508 150200 92701060 11510 11510 11510 11510 1
352 20250508 150100 92689550 11500 11500 11500 11500 0
353 20250508 150000 92689550 11500 11510 11510 11500 20
354 20250508 145900 92459360 11500 11510 11510 11500 3
355 20250508 145800 92424840 11510 11510 11510 11510 0
356 20250508 145700 92424840 11510 11510 11510 11510 0
357 20250508 145600 92424840 11510 11510 11510 11510 0
358 20250508 145500 92424840 11510 11510 11510 11510 2
359 20250508 145400 92401820 11510 11510 11510 11510 0
360 20250508 145300 92401820 11510 11510 11510 11510 0
361 20250508 145200 92401820 11510 11510 11510 11510 0
362 20250508 145100 92401820 11510 11510 11510 11510 2
363 20250508 145000 92378800 11510 11510 11510 11510 0
364 20250508 144900 92378800 11510 11510 11510 11510 0
365 20250508 144800 92378800 11510 11510 11510 11510 0
366 20250508 144700 92378800 11510 11510 11510 11510 2
367 20250508 144600 92355780 11500 11500 11500 11500 0
368 20250508 144500 92355780 11500 11500 11500 11500 0
369 20250508 144400 92355780 11500 11500 11500 11500 0
370 20250508 144300 92355780 11500 11500 11500 11500 0
371 20250508 144200 92355780 11500 11500 11500 11500 30
372 20250508 144100 92010780 11510 11510 11510 11510 2
373 20250508 144000 91987760 11510 11510 11510 11510 2
374 20250508 143900 91964740 11510 11510 11510 11510 0
375 20250508 143800 91964740 11510 11510 11510 11510 50
376 20250508 143700 91389240 11500 11500 11500 11500 0
377 20250508 143600 91389240 11500 11500 11500 11500 0
378 20250508 143500 91389240 11500 11500 11500 11500 0
379 20250508 143400 91389240 11500 11500 11500 11500 6
380 20250508 143300 91320240 11500 11500 11500 11500 0
381 20250508 143200 91320240 11500 11500 11500 11500 0
382 20250508 143100 91320240 11500 11500 11500 11500 0
383 20250508 143000 91320240 11500 11500 11500 11500 0
384 20250508 142900 91320240 11500 11500 11500 11500 0
385 20250508 142800 91320240 11500 11500 11500 11500 0
386 20250508 142700 91320240 11500 11500 11500 11500 0
387 20250508 142600 91320240 11500 11500 11500 11500 0
388 20250508 142500 91320240 11500 11500 11500 11500 2
389 20250508 142400 91297240 11500 11500 11500 11500 53
390 20250508 142300 90687740 11500 11500 11500 11500 0
391 20250508 142200 90687740 11500 11500 11500 11500 0
392 20250508 142100 90687740 11500 11500 11500 11500 0
393 20250508 142000 90687740 11500 11500 11500 11500 604
394 20250508 141900 83741740 11500 11500 11500 11500 0
395 20250508 141800 83741740 11500 11500 11500 11500 0
396 20250508 141700 83741740 11500 11500 11500 11500 0
397 20250508 141600 83741740 11500 11500 11500 11500 20
398 20250508 141500 83511740 11500 11500 11500 11500 0
399 20250508 141400 83511740 11500 11500 11500 11500 56
400 20250508 141300 82867740 11500 11500 11500 11500 0
401 20250508 141200 82867740 11500 11500 11500 11500 0
402 20250508 141100 82867740 11500 11500 11500 11500 0
403 20250508 141000 82867740 11500 11500 11500 11500 6
404 20250508 140900 82798740 11500 11500 11500 11500 19
405 20250508 140800 82580240 11490 11490 11490 11490 0
406 20250508 140700 82580240 11490 11490 11490 11490 0
407 20250508 140600 82580240 11490 11490 11490 11490 0
408 20250508 140500 82580240 11490 11500 11500 11490 27
409 20250508 140400 82269750 11500 11500 11500 11500 45
410 20250508 140300 81752250 11510 11510 11510 11510 3
411 20250508 140200 81717720 11500 11500 11500 11500 0
412 20250508 140100 81717720 11500 11500 11500 11500 0
413 20250508 140000 81717720 11500 11500 11500 11500 0
414 20250508 135900 81717720 11500 11500 11500 11500 0
415 20250508 135800 81717720 11500 11500 11500 11500 40
416 20250508 135700 81257720 11480 11480 11480 11480 0
417 20250508 135600 81257720 11480 11480 11480 11480 0
418 20250508 135500 81257720 11480 11480 11480 11480 0
419 20250508 135400 81257720 11480 11480 11480 11480 0
420 20250508 135300 81257720 11480 11480 11480 11480 0
421 20250508 135200 81257720 11480 11480 11480 11480 0
422 20250508 135100 81257720 11480 11480 11480 11480 2
423 20250508 135000 81234760 11490 11490 11490 11490 0
424 20250508 134900 81234760 11490 11490 11490 11490 0
425 20250508 134800 81234760 11490 11490 11490 11490 0
426 20250508 134700 81234760 11490 11490 11490 11490 0
427 20250508 134600 81234760 11490 11490 11490 11490 0
428 20250508 134500 81234760 11490 11490 11490 11490 0
429 20250508 134400 81234760 11490 11490 11490 11490 0
430 20250508 134300 81234760 11490 11490 11490 11490 0
431 20250508 134200 81234760 11490 11490 11490 11490 0
432 20250508 134100 81234760 11490 11490 11490 11490 0
433 20250508 134000 81234760 11490 11490 11490 11490 0
434 20250508 133900 81234760 11490 11490 11490 11490 0
435 20250508 133800 81234760 11490 11490 11490 11490 0
436 20250508 133700 81234760 11490 11490 11490 11490 0
437 20250508 133600 81234760 11490 11490 11490 11490 0
438 20250508 133500 81234760 11490 11490 11490 11490 0
439 20250508 133400 81234760 11490 11490 11490 11490 0
440 20250508 133300 81234760 11490 11490 11490 11490 0
441 20250508 133200 81234760 11490 11470 11490 11470 61
442 20250508 133100 80533890 11450 11450 11450 11450 1
443 20250508 133000 80522440 11460 11450 11460 11450 264
444 20250508 132900 77497050 11450 11450 11450 11450 8
445 20250508 132800 77405450 11450 11450 11450 11450 0
446 20250508 132700 77405450 11450 11450 11450 11450 0
447 20250508 132600 77405450 11450 11450 11450 11450 0
448 20250508 132500 77405450 11450 11450 11450 11450 0
449 20250508 132400 77405450 11450 11450 11450 11450 0
450 20250508 132300 77405450 11450 11450 11450 11450 0
451 20250508 132200 77405450 11450 11470 11470 11450 379
452 20250508 132100 73065830 11490 11490 11490 11490 0
453 20250508 132000 73065830 11490 11490 11490 11490 0
454 20250508 131900 73065830 11490 11490 11490 11490 0
455 20250508 131800 73065830 11490 11490 11490 11490 0
456 20250508 131700 73065830 11490 11490 11490 11490 0
457 20250508 131600 73065830 11490 11490 11490 11490 0
458 20250508 131500 73065830 11490 11510 11510 11490 1093
459 20250508 131400 60492940 11500 11500 11500 11500 2
460 20250508 131300 60469940 11550 11550 11550 11550 0
461 20250508 131200 60469940 11550 11550 11550 11550 0
462 20250508 131100 60469940 11550 11550 11550 11550 0
463 20250508 131000 60469940 11550 11550 11550 11550 0
464 20250508 130900 60469940 11550 11550 11550 11550 0
465 20250508 130800 60469940 11550 11550 11550 11550 0
466 20250508 130700 60469940 11550 11550 11550 11550 0
467 20250508 130600 60469940 11550 11550 11550 11550 0
468 20250508 130500 60469940 11550 11550 11550 11550 0
469 20250508 130400 60469940 11550 11550 11550 11550 0
470 20250508 130300 60469940 11550 11530 11550 11530 30
471 20250508 130200 60123730 11510 11480 11510 11480 30
472 20250508 130100 59778830 11430 11430 11430 11430 0
473 20250508 130000 59778830 11430 11430 11430 11430 0
474 20250508 125900 59778830 11430 11430 11430 11430 8
475 20250508 125800 59687390 11440 11440 11440 11440 0
476 20250508 125700 59687390 11440 11440 11440 11440 9
477 20250508 125600 59584430 11450 11450 11450 11450 0
478 20250508 125500 59584430 11450 11450 11450 11440 18
479 20250508 125400 59378390 11450 11450 11450 11450 5
480 20250508 125300 59321140 11450 11450 11450 11450 0
481 20250508 125200 59321140 11450 11450 11450 11450 10
482 20250508 125100 59206640 11450 11450 11450 11450 0
483 20250508 125000 59206640 11450 11450 11450 11450 0
484 20250508 124900 59206640 11450 11460 11460 11450 6
485 20250508 124800 59137890 11460 11460 11460 11460 0
486 20250508 124700 59137890 11460 11460 11460 11460 7
487 20250508 124600 59057670 11460 11460 11460 11460 0
488 20250508 124500 59057670 11460 11460 11460 11460 7
489 20250508 124400 58977450 11460 11460 11460 11460 0
490 20250508 124300 58977450 11460 11460 11460 11460 0
491 20250508 124200 58977450 11460 11460 11460 11460 9
492 20250508 124100 58874310 11490 11490 11490 11490 1
493 20250508 124000 58862820 11460 11460 11460 11460 6
494 20250508 123900 58794060 11540 11540 11540 11540 4
495 20250508 123800 58747900 11540 11470 11540 11470 4
496 20250508 123700 58701930 11440 11470 11470 11440 10
497 20250508 123600 58587440 11440 11440 11440 11440 2
498 20250508 123500 58564560 11440 11440 11440 11440 5
499 20250508 123400 58507360 11440 11440 11440 11440 0
500 20250508 123300 58507360 11440 11440 11440 11440 4
501 20250508 123200 58461600 11440 11440 11440 11440 9
502 20250508 123100 58358640 11440 11440 11440 11440 1
503 20250508 123000 58347200 11440 11440 11440 11440 6
504 20250508 122900 58278560 11460 11460 11460 11460 0
505 20250508 122800 58278560 11460 11440 11460 11440 13
506 20250508 122700 58129760 11440 11440 11440 11440 0
507 20250508 122600 58129760 11440 11440 11440 11440 0
508 20250508 122500 58129760 11440 11440 11440 11440 5
509 20250508 122400 58072560 11450 11450 11450 11450 2
510 20250508 122300 58049660 11440 11440 11440 11440 10
511 20250508 122200 57935260 11450 11450 11450 11450 0
512 20250508 122100 57935260 11450 11450 11450 11450 0
513 20250508 122000 57935260 11450 11450 11450 11450 3
514 20250508 121900 57900910 11440 11440 11440 11440 0
515 20250508 121800 57900910 11440 11440 11440 11440 9
516 20250508 121700 57797950 11440 11440 11440 11440 0
517 20250508 121600 57797950 11440 11440 11440 11440 0
518 20250508 121500 57797950 11440 11440 11440 11440 5
519 20250508 121400 57740750 11440 11440 11440 11440 0
520 20250508 121300 57740750 11440 11440 11440 11440 8
521 20250508 121200 57649230 11450 11450 11450 11450 0
522 20250508 121100 57649230 11450 11440 11450 11440 10
523 20250508 121000 57534800 11440 11440 11440 11440 0
524 20250508 120900 57534800 11440 11440 11440 11440 0
525 20250508 120800 57534800 11440 11440 11440 11440 9
526 20250508 120700 57431840 11450 11450 11450 11450 0
527 20250508 120600 57431840 11450 11450 11450 11450 11
528 20250508 120500 57305890 11460 11460 11460 11460 0
529 20250508 120400 57305890 11460 11460 11460 11460 0
530 20250508 120300 57305890 11460 11460 11460 11460 6
531 20250508 120200 57237130 11460 11460 11460 11460 0
532 20250508 120100 57237130 11460 11460 11460 11460 5
533 20250508 120000 57179830 11460 11460 11460 11460 1
534 20250508 115900 57168370 11460 11460 11460 11460 7
535 20250508 115800 57088150 11460 11460 11460 11460 0
536 20250508 115700 57088150 11460 11460 11460 11460 0
537 20250508 115600 57088150 11460 11460 11460 11460 8
538 20250508 115500 56996470 11460 11460 11460 11460 0
539 20250508 115400 56996470 11460 11460 11460 11460 8
540 20250508 115300 56904790 11440 11440 11440 11440 0
541 20250508 115200 56904790 11440 11440 11440 11440 0
542 20250508 115100 56904790 11440 11440 11440 11440 6
543 20250508 115000 56836150 11450 11450 11450 11450 0
544 20250508 114900 56836150 11450 11450 11450 11450 7
545 20250508 114800 56756000 11470 11470 11470 11470 23
546 20250508 114700 56492190 11440 11440 11440 11440 0
547 20250508 114600 56492190 11440 11440 11440 11440 8
548 20250508 114500 56400670 11440 11440 11440 11440 0
549 20250508 114400 56400670 11440 11440 11440 11440 9
550 20250508 114300 56297710 11440 11440 11440 11440 0
551 20250508 114200 56297710 11440 11440 11440 11440 5
552 20250508 114100 56240510 11440 11440 11440 11440 21
553 20250508 114000 56000270 11430 11430 11430 11430 0
554 20250508 113900 56000270 11430 11430 11430 11430 7
555 20250508 113800 55920260 11440 11440 11440 11440 0
556 20250508 113700 55920260 11440 11460 11460 11440 11
557 20250508 113600 55794320 11460 11460 11460 11460 41
558 20250508 113500 55324460 11460 11440 11460 11430 71
559 20250508 113400 54512710 11440 11440 11440 11440 8
560 20250508 113300 54421190 11450 11450 11450 11450 0
561 20250508 113200 54421190 11450 11450 11450 11450 6
562 20250508 113100 54352490 11450 11450 11450 11450 0
563 20250508 113000 54352490 11450 11450 11450 11450 7
564 20250508 112900 54272340 11450 11450 11450 11450 1
565 20250508 112800 54260890 11460 11460 11460 11460 0
566 20250508 112700 54260890 11460 11470 11470 11460 18
567 20250508 112600 54054510 11470 11470 11470 11470 0
568 20250508 112500 54054510 11470 11470 11480 11470 16
569 20250508 112400 53870960 11480 11480 11480 11480 3
570 20250508 112300 53836520 11560 11560 11560 11560 0
571 20250508 112200 53836520 11560 11560 11560 11560 0
572 20250508 112100 53836520 11560 11560 11560 11560 0
573 20250508 112000 53836520 11560 11560 11560 11560 5
574 20250508 111900 53778720 11490 11490 11490 11490 0
575 20250508 111800 53778720 11490 11490 11490 11490 0
576 20250508 111700 53778720 11490 11490 11490 11490 3
577 20250508 111600 53744250 11580 11570 11580 11570 5
578 20250508 111500 53686390 11480 11470 11590 11470 24
579 20250508 111400 53409980 11480 11450 11600 11450 152
580 20250508 111300 51664420 11480 11480 11480 11480 0
581 20250508 111200 51664420 11480 11480 11480 11480 0
582 20250508 111100 51664420 11480 11480 11480 11480 0
583 20250508 111000 51664420 11480 11440 11480 11440 50
584 20250508 110900 51091350 11420 11420 11420 11420 10
585 20250508 110800 50977150 11420 11420 11420 11420 7
586 20250508 110700 50897210 11430 11430 11430 11430 32
587 20250508 110600 50531450 11430 11430 11430 11430 0
588 20250508 110500 50531450 11430 11440 11440 11430 8
589 20250508 110400 50440000 11430 11430 11430 11430 1
590 20250508 110300 50428570 11430 11440 11440 11430 7
591 20250508 110200 50348550 11440 11440 11440 11440 0
592 20250508 110100 50348550 11440 11430 11440 11430 11
593 20250508 110000 50222790 11450 11450 11450 11450 0
594 20250508 105900 50222790 11450 11450 11450 11450 0
595 20250508 105800 50222790 11450 11450 11450 11450 0
596 20250508 105700 50222790 11450 11450 11450 11450 0
597 20250508 105600 50222790 11450 11450 11450 11450 4
598 20250508 105500 50176990 11460 11460 11460 11460 0
599 20250508 105400 50176990 11460 11460 11460 11460 0
600 20250508 105300 50176990 11460 11460 11460 11460 2
601 20250508 105200 50154070 11470 11470 11470 11470 0
602 20250508 105100 50154070 11470 11470 11470 11470 3
603 20250508 105000 50119660 11490 11490 11490 11490 0
604 20250508 104900 50119660 11490 11490 11490 11490 0
605 20250508 104800 50119660 11490 11490 11490 11490 0
606 20250508 104700 50119660 11490 11470 11490 11470 54
607 20250508 104600 49499690 11470 11440 11470 11440 54
608 20250508 104500 48880850 11450 11450 11450 11450 0
609 20250508 104400 48880850 11450 11450 11450 11450 0
610 20250508 104300 48880850 11450 11450 11450 11450 0
611 20250508 104200 48880850 11450 11450 11450 11450 0
612 20250508 104100 48880850 11450 11430 11450 11430 20
613 20250508 104000 48652100 11400 11420 11420 11400 100
614 20250508 103900 47511320 11420 11420 11420 11420 0
615 20250508 103800 47511320 11420 11430 11430 11420 200
616 20250508 103700 45226000 11440 11440 11440 11440 96
617 20250508 103600 44127760 11440 11440 11440 11440 7
618 20250508 103500 44047680 11440 11440 11440 11440 0
619 20250508 103400 44047680 11440 11440 11440 11440 7
620 20250508 103300 43967600 11440 11440 11440 11440 100
621 20250508 103200 42823600 11450 11450 11450 11450 16
622 20250508 103100 42640400 11460 11460 11460 11460 2
623 20250508 103000 42617480 11460 11460 11460 11460 0
624 20250508 102900 42617480 11460 11460 11460 11460 0
625 20250508 102800 42617480 11460 11460 11460 11460 5
626 20250508 102700 42560180 11460 11460 11460 11460 2
627 20250508 102600 42537260 11470 11470 11470 11470 0
628 20250508 102500 42537260 11470 11470 11470 11470 1
629 20250508 102400 42525790 11470 11470 11470 11470 0
630 20250508 102300 42525790 11470 11470 11470 11470 0
631 20250508 102200 42525790 11470 11450 11470 11450 17
632 20250508 102100 42331010 11450 11450 11450 11450 0
633 20250508 102000 42331010 11450 11450 11450 11450 0
634 20250508 101900 42331010 11450 11450 11450 11450 5
635 20250508 101800 42273760 11450 11450 11450 11450 0
636 20250508 101700 42273760 11450 11450 11450 11450 8
637 20250508 101600 42182160 11450 11450 11450 11450 0
638 20250508 101500 42182160 11450 11450 11450 11450 6
639 20250508 101400 42113460 11460 11460 11460 11460 374
640 20250508 101300 37827420 11460 11460 11460 11460 0
641 20250508 101200 37827420 11460 11460 11460 11460 0
642 20250508 101100 37827420 11460 11460 11460 11460 7
643 20250508 101000 37747200 11450 11440 11450 11430 141
644 20250508 100900 36135380 11430 11430 11430 11430 0
645 20250508 100800 36135380 11430 11430 11430 11430 0
646 20250508 100700 36135380 11430 11470 11470 11430 501
647 20250508 100600 30404570 11460 11460 11460 11460 7
648 20250508 100500 30324350 11460 11460 11460 11460 0
649 20250508 100400 30324350 11460 11460 11460 11460 9
650 20250508 100300 30221210 11460 11460 11460 11460 0
651 20250508 100200 30221210 11460 11460 11460 11460 4
652 20250508 100100 30175370 11460 11460 11460 11460 0
653 20250508 100000 30175370 11460 11460 11460 11460 2
654 20250508 095900 30152450 11450 11450 11450 11450 1
655 20250508 095800 30141000 11450 11450 11450 11450 0
656 20250508 095700 30141000 11450 11450 11450 11450 0
657 20250508 095600 30141000 11450 11470 11470 11440 580
658 20250508 095500 23500690 11480 11490 11490 11480 5
659 20250508 095400 23443280 11490 11490 11490 11490 0
660 20250508 095300 23443280 11490 11490 11490 11490 2
661 20250508 095200 23420300 11490 11490 11490 11490 0
662 20250508 095100 23420300 11490 11490 11490 11490 0
663 20250508 095000 23420300 11490 11490 11490 11490 54
664 20250508 094900 22799840 11500 11500 11500 11500 0
665 20250508 094800 22799840 11500 11490 11500 11490 9
666 20250508 094700 22696410 11510 11510 11510 11510 0
667 20250508 094600 22696410 11510 11510 11510 11510 0
668 20250508 094500 22696410 11510 11510 11510 11510 0
669 20250508 094400 22696410 11510 11510 11510 11510 0
670 20250508 094300 22696410 11510 11510 11510 11510 3
671 20250508 094200 22661880 11530 11520 11530 11520 40
672 20250508 094100 22200860 11520 11520 11520 11520 100
673 20250508 094000 21048860 11540 11510 11540 11500 429
674 20250508 093900 16110250 11600 11520 11600 11520 3
675 20250508 093800 16075610 11520 11510 11630 11510 98
676 20250508 093700 14944510 11510 11510 11510 11510 0
677 20250508 093600 14944510 11510 11510 11510 11510 2
678 20250508 093500 14921490 11500 11500 11500 11500 20
679 20250508 093400 14691490 11510 11510 11510 11510 8
680 20250508 093300 14599410 11520 11510 11520 11510 209
681 20250508 093200 12192030 11520 11520 11520 11520 0
682 20250508 093100 12192030 11520 11520 11520 11520 0
683 20250508 093000 12192030 11520 11520 11520 11520 1
684 20250508 092900 12180510 11500 11510 11510 11500 78
685 20250508 092800 11282740 11510 11520 11520 11510 3
686 20250508 092700 11248190 11500 11500 11500 11500 0
687 20250508 092600 11248190 11500 11500 11500 11500 3
688 20250508 092500 11213690 11490 11490 11490 11490 0
689 20250508 092400 11213690 11490 11490 11490 11490 1
690 20250508 092300 11202200 11600 11510 11600 11510 450
691 20250508 092200 5984570 11490 11490 11490 11490 0
692 20250508 092100 5984570 11490 11510 11510 11490 7
693 20250508 092000 5904020 11560 11560 11560 11560 10
694 20250508 091900 5788420 11560 11540 11560 11540 102
695 20250508 091800 4609930 11550 11550 11550 11550 0
696 20250508 091700 4609930 11550 11500 11560 11470 145
697 20250508 091600 2937890 11510 11460 11510 11460 160
698 20250508 091500 1100400 11450 11450 11450 11450 9
699 20250508 091400 997350 11450 11450 11450 11440 11
700 20250508 091300 871470 11450 11450 11450 11450 3
701 20250508 091200 837120 11450 11450 11450 11450 3
702 20250508 091100 802770 11460 11460 11460 11460 3
703 20250508 091000 768390 11460 11460 11460 11460 7
704 20250508 090900 688170 11460 11470 11470 11460 3
705 20250508 090800 653780 11470 11470 11470 11470 3
706 20250508 090700 619370 11470 11470 11470 11470 4
707 20250508 090600 573490 11470 11470 11470 11470 3
708 20250508 090500 539080 11470 11470 11470 11470 5
709 20250508 090400 481730 11480 11480 11480 11480 3
710 20250508 090300 447290 11470 11470 11470 11470 3
711 20250508 090200 412880 11470 11480 11480 11470 5
712 20250508 090100 355520 11480 11470 11480 11470 27
713 20250508 090000 45810 11470 11400 11470 11400 4