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

716
305090/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,716 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,205400,366311540,9040,9040,9040,9040,1861
20250508,205300,366311540,9040,9040,9040,9040,0
20250508,205200,366311540,9040,9040,9040,9040,0
20250508,205100,366311540,9040,9040,9040,9040,0
20250508,205000,366311540,9040,9040,9040,9040,0
20250508,204900,366311540,9040,9040,9040,9040,0
20250508,204800,366311540,9040,9040,9040,9040,0
20250508,204700,366311540,9040,9040,9040,9040,0
20250508,204600,366311540,9040,9040,9040,9040,0
20250508,204500,366311540,9040,9040,9040,9040,0
20250508,204400,366311540,9040,9040,9040,9040,0
20250508,204300,366311540,9040,9040,9040,9040,0
20250508,204200,366311540,9040,9040,9040,9040,0
20250508,204100,366311540,9040,9040,9040,9040,0
20250508,204000,366311540,9040,9040,9040,9040,0
20250508,203900,366311540,9040,9040,9040,9040,0
20250508,203800,366311540,9040,9040,9040,9040,0
20250508,203700,366311540,9040,9040,9040,9040,0
20250508,203600,366311540,9040,9040,9040,9040,0
20250508,203500,366311540,9040,9040,9040,9040,0
20250508,203400,366311540,9040,9040,9040,9040,0
20250508,203300,366311540,9040,9040,9040,9040,0
20250508,203200,366311540,9040,9040,9040,9040,0
20250508,203100,366311540,9040,9040,9040,9040,0
20250508,203000,366311540,9040,9040,9040,9040,0
20250508,202900,366311540,9040,9040,9040,9040,0
20250508,202800,366311540,9040,9040,9040,9040,0
20250508,202700,366311540,9040,9040,9040,9040,0
20250508,202600,366311540,9040,9040,9040,9040,0
20250508,202500,366311540,9040,9040,9040,9040,0
20250508,202400,366311540,9040,9040,9040,9040,1861
20250508,202300,366311540,9040,9040,9040,9040,0
20250508,202200,366311540,9040,9040,9040,9040,0
20250508,202100,366311540,9040,9040,9040,9040,0
20250508,202000,366311540,9040,9040,9040,9040,0
20250508,201900,366311540,9040,9040,9040,9040,0
20250508,201800,366311540,9040,9040,9040,9040,0
20250508,201700,366311540,9040,9040,9040,9040,0
20250508,201600,366311540,9040,9040,9040,9040,0
20250508,201500,366311540,9040,9040,9040,9040,0
20250508,201400,366311540,9040,9040,9040,9040,0
20250508,201300,366311540,9040,9040,9040,9040,0
20250508,201200,366311540,9040,9040,9040,9040,0
20250508,201100,366311540,9040,9040,9040,9040,0
20250508,201000,366311540,9040,9040,9040,9040,0
20250508,200900,366311540,9040,9040,9040,9040,0
20250508,200800,366311540,9040,9040,9040,9040,0
20250508,200700,366311540,9040,9040,9040,9040,0
20250508,200600,366311540,9040,9040,9040,9040,0
20250508,200500,366311540,9040,9040,9040,9040,0
20250508,200400,366311540,9040,9040,9040,9040,0
20250508,200300,366311540,9040,9040,9040,9040,0
20250508,200200,366311540,9040,9040,9040,9040,0
20250508,200100,366311540,9040,9040,9040,9040,0
20250508,200000,366311540,9040,9040,9040,9040,0
20250508,195900,366311540,9040,9040,9040,9040,0
20250508,195800,366311540,9040,9040,9040,9040,0
20250508,195700,366311540,9040,9040,9040,9040,0
20250508,195600,366311540,9040,9040,9040,9040,0
20250508,195500,366311540,9040,9040,9040,9040,0
20250508,195400,366311540,9040,9040,9040,9040,1861
20250508,195300,366311540,9040,9040,9040,9040,0
20250508,195200,366311540,9040,9040,9040,9040,0
20250508,195100,366311540,9040,9040,9040,9040,0
20250508,195000,366311540,9040,9040,9040,9040,0
20250508,194900,366311540,9040,9040,9040,9040,0
20250508,194800,366311540,9040,9040,9040,9040,0
20250508,194700,366311540,9040,9040,9040,9040,0
20250508,194600,366311540,9040,9040,9040,9040,0
20250508,194500,366311540,9040,9040,9040,9040,0
20250508,194400,366311540,9040,9040,9040,9040,0
20250508,194300,366311540,9040,9040,9040,9040,0
20250508,194200,366311540,9040,9040,9040,9040,0
20250508,194100,366311540,9040,9040,9040,9040,0
20250508,194000,366311540,9040,9040,9040,9040,0
20250508,193900,366311540,9040,9040,9040,9040,0
20250508,193800,366311540,9040,9040,9040,9040,0
20250508,193700,366311540,9040,9040,9040,9040,0
20250508,193600,366311540,9040,9040,9040,9040,0
20250508,193500,366311540,9040,9040,9040,9040,0
20250508,193400,366311540,9040,9040,9040,9040,0
20250508,193300,366311540,9040,9040,9040,9040,0
20250508,193200,366311540,9040,9040,9040,9040,0
20250508,193100,366311540,9040,9040,9040,9040,0
20250508,193000,366311540,9040,9040,9040,9040,0
20250508,192900,366311540,9040,9040,9040,9040,0
20250508,192800,366311540,9040,9040,9040,9040,0
20250508,192700,366311540,9040,9040,9040,9040,0
20250508,192600,366311540,9040,9040,9040,9040,0
20250508,192500,366311540,9040,9040,9040,9040,0
20250508,192400,366311540,9040,9040,9040,9040,1861
20250508,192300,366311540,9040,9040,9040,9040,0
20250508,192200,366311540,9040,9040,9040,9040,0
20250508,192100,366311540,9040,9040,9040,9040,0
20250508,192000,366311540,9040,9040,9040,9040,0
20250508,191900,366311540,9040,9040,9040,9040,0
20250508,191800,366311540,9040,9040,9040,9040,0
20250508,191700,366311540,9040,9040,9040,9040,0
20250508,191600,366311540,9040,9040,9040,9040,0
20250508,191500,366311540,9040,9040,9040,9040,0
20250508,191400,366311540,9040,9040,9040,9040,0
20250508,191300,366311540,9040,9040,9040,9040,0
20250508,191200,366311540,9040,9040,9040,9040,0
20250508,191100,366311540,9040,9040,9040,9040,0
20250508,191000,366311540,9040,9040,9040,9040,0
20250508,190900,366311540,9040,9040,9040,9040,0
20250508,190800,366311540,9040,9040,9040,9040,0
20250508,190700,366311540,9040,9040,9040,9040,0
20250508,190600,366311540,9040,9040,9040,9040,0
20250508,190500,366311540,9040,9040,9040,9040,0
20250508,190400,366311540,9040,9040,9040,9040,0
20250508,190300,366311540,9040,9040,9040,9040,0
20250508,190200,366311540,9040,9040,9040,9040,0
20250508,190100,366311540,9040,9040,9040,9040,0
20250508,190000,366311540,9040,9040,9040,9040,0
20250508,185900,366311540,9040,9040,9040,9040,0
20250508,185800,366311540,9040,9040,9040,9040,0
20250508,185700,366311540,9040,9040,9040,9040,0
20250508,185600,366311540,9040,9040,9040,9040,0
20250508,185500,366311540,9040,9040,9040,9040,0
20250508,185400,366311540,9040,9040,9040,9040,1861
20250508,185300,366311540,9040,9040,9040,9040,0
20250508,185200,366311540,9040,9040,9040,9040,0
20250508,185100,366311540,9040,9040,9040,9040,0
20250508,185000,366311540,9040,9040,9040,9040,0
20250508,184900,366311540,9040,9040,9040,9040,0
20250508,184800,366311540,9040,9040,9040,9040,0
20250508,184700,366311540,9040,9040,9040,9040,0
20250508,184600,366311540,9040,9040,9040,9040,0
20250508,184500,366311540,9040,9040,9040,9040,0
20250508,184400,366311540,9040,9040,9040,9040,0
20250508,184300,366311540,9040,9040,9040,9040,0
20250508,184200,366311540,9040,9040,9040,9040,0
20250508,184100,366311540,9040,9040,9040,9040,0
20250508,184000,366311540,9040,9040,9040,9040,0
20250508,183900,366311540,9040,9040,9040,9040,0
20250508,183800,366311540,9040,9040,9040,9040,0
20250508,183700,366311540,9040,9040,9040,9040,0
20250508,183600,366311540,9040,9040,9040,9040,0
20250508,183500,366311540,9040,9040,9040,9040,0
20250508,183400,366311540,9040,9040,9040,9040,0
20250508,183300,366311540,9040,9040,9040,9040,0
20250508,183200,366311540,9040,9040,9040,9040,0
20250508,183100,366311540,9040,9040,9040,9040,0
20250508,183000,366311540,9040,9040,9040,9040,0
20250508,182900,366311540,9040,9040,9040,9040,0
20250508,182800,366311540,9040,9040,9040,9040,0
20250508,182700,366311540,9040,9040,9040,9040,0
20250508,182600,366311540,9040,9040,9040,9040,0
20250508,182500,366311540,9040,9040,9040,9040,0
20250508,182400,366311540,9040,9040,9040,9040,1861
20250508,182300,366311540,9040,9040,9040,9040,0
20250508,182200,366311540,9040,9040,9040,9040,0
20250508,182100,366311540,9040,9040,9040,9040,0
20250508,182000,366311540,9040,9040,9040,9040,0
20250508,181900,366311540,9040,9040,9040,9040,0
20250508,181800,366311540,9040,9040,9040,9040,0
20250508,181700,366311540,9040,9040,9040,9040,0
20250508,181600,366311540,9040,9040,9040,9040,0
20250508,181500,366311540,9040,9040,9040,9040,0
20250508,181400,366311540,9040,9040,9040,9040,0
20250508,181300,366311540,9040,9040,9040,9040,0
20250508,181200,366311540,9040,9040,9040,9040,0
20250508,181100,366311540,9040,9040,9040,9040,0
20250508,181000,366311540,9040,9040,9040,9040,0
20250508,180900,366311540,9040,9040,9040,9040,0
20250508,180800,366311540,9040,9040,9040,9040,0
20250508,180700,366311540,9040,9040,9040,9040,0
20250508,180600,366311540,9040,9040,9040,9040,0
20250508,180500,366311540,9040,9040,9040,9040,0
20250508,180400,366311540,9040,9040,9040,9040,0
20250508,180300,366311540,9040,9040,9040,9040,0
20250508,180200,366311540,9040,9040,9040,9040,0
20250508,180100,366311540,9040,9040,9040,9040,0
20250508,180000,366311540,9040,9040,9040,9040,0
20250508,175900,366311540,9040,9040,9040,9040,0
20250508,175800,366311540,9040,9040,9040,9040,0
20250508,175700,366311540,9040,9040,9040,9040,0
20250508,175600,366311540,9040,9040,9040,9040,0
20250508,175500,366311540,9040,9040,9040,9040,0
20250508,175400,366311540,9040,9040,9040,9040,1861
20250508,175300,366311540,9040,9040,9040,9040,0
20250508,175200,366311540,9040,9040,9040,9040,0
20250508,175100,366311540,9040,9040,9040,9040,0
20250508,175000,366311540,9040,9040,9040,9040,0
20250508,174900,366311540,9040,9040,9040,9040,0
20250508,174800,366311540,9040,9040,9040,9040,0
20250508,174700,366311540,9040,9040,9040,9040,0
20250508,174600,366311540,9040,9040,9040,9040,0
20250508,174500,366311540,9040,9040,9040,9040,0
20250508,174400,366311540,9040,9040,9040,9040,0
20250508,174300,366311540,9040,9040,9040,9040,0
20250508,174200,366311540,9040,9040,9040,9040,0
20250508,174100,366311540,9040,9040,9040,9040,0
20250508,174000,366311540,9040,9040,9040,9040,0
20250508,173900,366311540,9040,9040,9040,9040,0
20250508,173800,366311540,9040,9040,9040,9040,0
20250508,173700,366311540,9040,9040,9040,9040,0
20250508,173600,366311540,9040,9040,9040,9040,0
20250508,173500,366311540,9040,9040,9040,9040,0
20250508,173400,366311540,9040,9040,9040,9040,0
20250508,173300,366311540,9040,9040,9040,9040,0
20250508,173200,366311540,9040,9040,9040,9040,0
20250508,173100,366311540,9040,9040,9040,9040,0
20250508,173000,366311540,9040,9040,9040,9040,0
20250508,172900,366311540,9040,9040,9040,9040,0
20250508,172800,366311540,9040,9040,9040,9040,0
20250508,172700,366311540,9040,9040,9040,9040,0
20250508,172600,366311540,9040,9040,9040,9040,0
20250508,172500,366311540,9040,9040,9040,9040,0
20250508,172400,366311540,9040,9040,9040,9040,1861
20250508,172300,366311540,9040,9040,9040,9040,0
20250508,172200,366311540,9040,9040,9040,9040,0
20250508,172100,366311540,9040,9040,9040,9040,0
20250508,172000,366311540,9040,9040,9040,9040,0
20250508,171900,366311540,9040,9040,9040,9040,0
20250508,171800,366311540,9040,9040,9040,9040,0
20250508,171700,366311540,9040,9040,9040,9040,0
20250508,171600,366311540,9040,9040,9040,9040,0
20250508,171500,366311540,9040,9040,9040,9040,0
20250508,171400,366311540,9040,9040,9040,9040,0
20250508,171300,366311540,9040,9040,9040,9040,0
20250508,171200,366311540,9040,9040,9040,9040,0
20250508,171100,366311540,9040,9040,9040,9040,0
20250508,171000,366311540,9040,9040,9040,9040,0
20250508,170900,366311540,9040,9040,9040,9040,0
20250508,170800,366311540,9040,9040,9040,9040,0
20250508,170700,366311540,9040,9040,9040,9040,0
20250508,170600,366311540,9040,9040,9040,9040,0
20250508,170500,366311540,9040,9040,9040,9040,0
20250508,170400,366311540,9040,9040,9040,9040,0
20250508,170300,366311540,9040,9040,9040,9040,0
20250508,170200,366311540,9040,9040,9040,9040,0
20250508,170100,366311540,9040,9040,9040,9040,0
20250508,170000,366311540,9040,9040,9040,9040,0
20250508,165900,366311540,9040,9040,9040,9040,0
20250508,165800,366311540,9040,9040,9040,9040,0
20250508,165700,366311540,9040,9040,9040,9040,0
20250508,165600,366311540,9040,9040,9040,9040,0
20250508,165500,366311540,9040,9040,9040,9040,0
20250508,165400,366311540,9040,9040,9040,9040,1861
20250508,165300,366311540,9040,9040,9040,9040,0
20250508,165200,366311540,9040,9040,9040,9040,0
20250508,165100,366311540,9040,9040,9040,9040,0
20250508,165000,366311540,9040,9040,9040,9040,0
20250508,164900,366311540,9040,9040,9040,9040,0
20250508,164800,366311540,9040,9040,9040,9040,0
20250508,164700,366311540,9040,9040,9040,9040,0
20250508,164600,366311540,9040,9040,9040,9040,0
20250508,164500,366311540,9040,9040,9040,9040,0
20250508,164400,366311540,9040,9040,9040,9040,0
20250508,164300,366311540,9040,9040,9040,9040,0
20250508,164200,366311540,9040,9040,9040,9040,0
20250508,164100,366311540,9040,9040,9040,9040,0
20250508,164000,366311540,9040,9040,9040,9040,0
20250508,163900,366311540,9040,9040,9040,9040,0
20250508,163800,366311540,9040,9040,9040,9040,0
20250508,163700,366311540,9040,9040,9040,9040,0
20250508,163600,366311540,9040,9040,9040,9040,0
20250508,163500,366311540,9040,9040,9040,9040,0
20250508,163400,366311540,9040,9040,9040,9040,0
20250508,163300,366311540,9040,9040,9040,9040,0
20250508,163200,366311540,9040,9040,9040,9040,0
20250508,163100,366311540,9040,9040,9040,9040,0
20250508,163000,366311540,9040,9040,9040,9040,0
20250508,162900,366311540,9040,9040,9040,9040,0
20250508,162800,366311540,9040,9040,9040,9040,0
20250508,162700,366311540,9040,9040,9040,9040,0
20250508,162600,366311540,9040,9040,9040,9040,0
20250508,162500,366311540,9040,9040,9040,9040,0
20250508,162400,366311540,9040,9040,9040,9040,1861
20250508,162300,366311540,9040,9040,9040,9040,0
20250508,162200,366311540,9040,9040,9040,9040,0
20250508,162100,366311540,9040,9040,9040,9040,0
20250508,162000,366311540,9040,9040,9040,9040,0
20250508,161900,366311540,9040,9040,9040,9040,0
20250508,161800,366311540,9040,9040,9040,9040,0
20250508,161700,366311540,9040,9040,9040,9040,0
20250508,161600,366311540,9040,9040,9040,9040,0
20250508,161500,366311540,9040,9040,9040,9040,0
20250508,161400,366311540,9040,9040,9040,9040,0
20250508,161300,366311540,9040,9040,9040,9040,0
20250508,161200,366311540,9040,9040,9040,9040,0
20250508,161100,366311540,9040,9040,9040,9040,0
20250508,161000,366311540,9040,9040,9040,9040,0
20250508,160900,366311540,9040,9040,9040,9040,0
20250508,160800,366311540,9040,9040,9040,9040,0
20250508,160700,366311540,9040,9040,9040,9040,0
20250508,160600,366311540,9040,9040,9040,9040,0
20250508,160500,366311540,9040,9040,9040,9040,0
20250508,160400,366311540,9040,9040,9040,9040,0
20250508,160300,366311540,9040,9040,9040,9040,0
20250508,160200,366311540,9040,9040,9040,9040,0
20250508,160100,366311540,9040,9040,9040,9040,0
20250508,160000,366311540,9040,9040,9040,9040,0
20250508,155900,366311540,9040,9040,9040,9040,0
20250508,155800,366311540,9040,9040,9040,9040,0
20250508,155700,366311540,9040,9040,9040,9040,0
20250508,155600,366311540,9040,9040,9040,9040,0
20250508,155500,366311540,9040,9040,9040,9040,0
20250508,155400,366311540,9040,9040,9040,9040,1861
20250508,155300,366311540,9040,9040,9040,9040,0
20250508,155200,366311540,9040,9040,9040,9040,0
20250508,155100,366311540,9040,9040,9040,9040,0
20250508,155000,366311540,9040,9040,9040,9040,0
20250508,154900,366311540,9040,9040,9040,9040,0
20250508,154800,366311540,9040,9040,9040,9040,0
20250508,154700,366311540,9040,9040,9040,9040,0
20250508,154600,366311540,9040,9040,9040,9040,0
20250508,154500,366311540,9040,9040,9040,9040,0
20250508,154400,366311540,9040,9040,9040,9040,0
20250508,154300,366311540,9040,9040,9040,9040,0
20250508,154200,366311540,9040,9040,9040,9040,0
20250508,154100,366311540,9040,9040,9040,9040,0
20250508,154000,366311540,9040,9040,9040,9040,0
20250508,153900,366311540,9040,9040,9040,9040,0
20250508,153800,366311540,9040,9040,9040,9040,0
20250508,153700,366311540,9040,9040,9040,9040,0
20250508,153600,366311540,9040,9040,9040,9040,0
20250508,153500,366311540,9040,9040,9040,9040,0
20250508,153400,366311540,9040,9040,9040,9040,0
20250508,153300,366311540,9040,9040,9040,9040,0
20250508,153200,366311540,9040,9040,9040,9040,0
20250508,153100,366311540,9040,9040,9040,9040,0
20250508,153000,366311540,9040,9040,9040,9040,1861
20250508,152900,349488100,9160,9160,9160,9160,0
20250508,152800,349488100,9160,9160,9160,9160,0
20250508,152700,349488100,9160,9160,9160,9160,0
20250508,152600,349488100,9160,9160,9160,9160,0
20250508,152500,349488100,9160,9160,9160,9160,0
20250508,152400,349488100,9160,9160,9160,9160,0
20250508,152300,349488100,9160,9160,9160,9160,0
20250508,152200,349488100,9160,9160,9160,9160,0
20250508,152100,349488100,9160,9160,9160,9160,0
20250508,152000,349488100,9160,9160,9160,9160,0
20250508,151900,349488100,9160,9140,9160,9100,95
20250508,151800,348619800,9140,9110,9140,9040,1058
20250508,151700,339028210,9110,9110,9110,9110,13
20250508,151600,338909780,9110,9110,9110,9110,66
20250508,151500,338308520,9130,9130,9130,9130,0
20250508,151400,338308520,9130,9130,9130,9130,0
20250508,151300,338308520,9130,9130,9130,9130,12
20250508,151200,338198960,9100,9140,9140,9100,48
20250508,151100,337761840,9100,9100,9100,9100,40
20250508,151000,337397840,9150,9150,9150,9090,3
20250508,150900,337370450,9090,9100,9100,9090,1300
20250508,150800,325553130,9100,9100,9100,9100,301
20250508,150700,322814030,9110,9110,9110,9110,101
20250508,150600,321893920,9160,9140,9160,9100,202
20250508,150500,320054020,9140,9140,9140,9140,1
20250508,150400,320044880,9140,9140,9140,9140,1
20250508,150300,320035740,9140,9140,9140,9140,12
20250508,150200,319926060,9140,9150,9150,9140,22
20250508,150100,319724770,9160,9160,9160,9160,26
20250508,150000,319486610,9150,9150,9150,9150,1
20250508,145900,319477460,9180,9140,9180,9140,23
20250508,145800,319266360,9110,9150,9150,9110,51
20250508,145700,318800130,9160,9160,9160,9160,0
20250508,145600,318800130,9160,9160,9160,9160,18
20250508,145500,318635250,9160,9160,9160,9160,1
20250508,145400,318626090,9160,9160,9160,9160,29
20250508,145300,318360450,9160,9160,9160,9160,1
20250508,145200,318351290,9160,9160,9160,9160,1
20250508,145100,318342130,9170,9170,9170,9170,0
20250508,145000,318342130,9170,9170,9170,9170,4
20250508,144900,318305450,9210,9150,9210,9150,100
20250508,144800,317388980,9140,9140,9140,9140,0
20250508,144700,317388980,9140,9140,9140,9140,0
20250508,144600,317388980,9140,9140,9140,9140,35
20250508,144500,317069080,9110,9110,9110,9110,0
20250508,144400,317069080,9110,9110,9110,9110,182
20250508,144300,315411060,9110,9160,9160,9110,280
20250508,144200,312854090,9170,9160,9180,9160,115
20250508,144100,311800660,9180,9180,9180,9180,1
20250508,144000,311791480,9180,9160,9180,9160,2
20250508,143900,311773140,9170,9170,9170,9170,0
20250508,143800,311773140,9170,9170,9170,9170,1
20250508,143700,311763970,9170,9170,9170,9170,0
20250508,143600,311763970,9170,9170,9170,9170,0
20250508,143500,311763970,9170,9170,9170,9170,0
20250508,143400,311763970,9170,9170,9170,9170,0
20250508,143300,311763970,9170,9170,9170,9170,0
20250508,143200,311763970,9170,9170,9170,9170,200
20250508,143100,309929970,9170,9170,9170,9170,21
20250508,143000,309737400,9170,9170,9170,9170,0
20250508,142900,309737400,9170,9200,9200,9170,11
20250508,142800,309636320,9200,9190,9200,9190,58
20250508,142700,309102840,9200,9200,9200,9200,0
20250508,142600,309102840,9200,9200,9200,9200,0
20250508,142500,309102840,9200,9200,9200,9200,0
20250508,142400,309102840,9200,9180,9200,9180,25
20250508,142300,308873110,9190,9190,9190,9190,0
20250508,142200,308873110,9190,9190,9190,9190,11
20250508,142100,308772020,9200,9200,9200,9200,0
20250508,142000,308772020,9200,9200,9200,9200,0
20250508,141900,308772020,9200,9200,9200,9200,1
20250508,141800,308762820,9210,9210,9210,9210,0
20250508,141700,308762820,9210,9210,9210,9210,0
20250508,141600,308762820,9210,9210,9210,9210,0
20250508,141500,308762820,9210,9210,9210,9210,0
20250508,141400,308762820,9210,9180,9210,9180,200
20250508,141300,306922780,9160,9160,9160,9160,26
20250508,141200,306684620,9140,9140,9140,9140,0
20250508,141100,306684620,9140,9140,9140,9140,0
20250508,141000,306684620,9140,9140,9140,9140,0
20250508,140900,306684620,9140,9140,9140,9140,133
20250508,140800,305469000,9140,9140,9140,9140,1
20250508,140700,305459860,9120,9120,9120,9120,969
20250508,140600,296622580,9150,9150,9150,9150,0
20250508,140500,296622580,9150,9150,9150,9150,100
20250508,140400,295707580,9140,9140,9140,9140,12
20250508,140300,295597900,9150,9150,9150,9150,0
20250508,140200,295597900,9150,9150,9150,9150,50
20250508,140100,295140400,9150,9160,9160,9150,123
20250508,140000,294014650,9160,9160,9160,9160,47
20250508,135900,293584130,9170,9170,9170,9170,0
20250508,135800,293584130,9170,9170,9170,9170,52
20250508,135700,293107290,9170,9170,9170,9170,0
20250508,135600,293107290,9170,9170,9170,9170,0
20250508,135500,293107290,9170,9160,9170,9160,28
20250508,135400,292850680,9160,9160,9160,9160,18
20250508,135300,292685800,9180,9180,9180,9180,0
20250508,135200,292685800,9180,9180,9180,9180,0
20250508,135100,292685800,9180,9180,9180,9180,0
20250508,135000,292685800,9180,9180,9180,9180,0
20250508,134900,292685800,9180,9180,9180,9180,1
20250508,134800,292676620,9150,9150,9150,9150,8
20250508,134700,292603420,9180,9180,9180,9180,3
20250508,134600,292575880,9180,9180,9180,9180,0
20250508,134500,292575880,9180,9180,9180,9180,13
20250508,134400,292456540,9190,9190,9190,9190,0
20250508,134300,292456540,9190,9150,9190,9150,109
20250508,134200,291458830,9200,9200,9200,9200,0
20250508,134100,291458830,9200,9200,9200,9200,0
20250508,134000,291458830,9200,9200,9200,9200,0
20250508,133900,291458830,9200,9180,9200,9180,100
20250508,133800,290540100,9190,9190,9190,9190,0
20250508,133700,290540100,9190,9190,9190,9190,0
20250508,133600,290540100,9190,9190,9190,9190,0
20250508,133500,290540100,9190,9190,9190,9190,0
20250508,133400,290540100,9190,9140,9190,9140,512
20250508,133300,285848820,9150,9150,9150,9150,0
20250508,133200,285848820,9150,9150,9150,9150,0
20250508,133100,285848820,9150,9150,9150,9150,0
20250508,133000,285848820,9150,9150,9150,9150,0
20250508,132900,285848820,9150,9150,9150,9150,0
20250508,132800,285848820,9150,9150,9150,9150,0
20250508,132700,285848820,9150,9140,9150,9140,122
20250508,132600,284732640,9170,9170,9170,9170,0
20250508,132500,284732640,9170,9170,9170,9170,0
20250508,132400,284732640,9170,9170,9170,9170,0
20250508,132300,284732640,9170,9170,9170,9170,0
20250508,132200,284732640,9170,9170,9170,9170,0
20250508,132100,284732640,9170,9170,9170,9170,0
20250508,132000,284732640,9170,9170,9170,9170,0
20250508,131900,284732640,9170,9170,9170,9170,0
20250508,131800,284732640,9170,9140,9170,9140,200
20250508,131700,282902760,9130,9130,9130,9130,130
20250508,131600,281715860,9110,9110,9110,9110,20
20250508,131500,281533660,9100,9100,9100,9100,0
20250508,131400,281533660,9100,9100,9100,9100,0
20250508,131300,281533660,9100,9100,9100,9100,0
20250508,131200,281533660,9100,9100,9100,9100,0
20250508,131100,281533660,9100,9100,9100,9100,0
20250508,131000,281533660,9100,9110,9110,9100,208
20250508,130900,279639860,9150,9150,9150,9150,0
20250508,130800,279639860,9150,9110,9150,9110,162
20250508,130700,278160530,9110,9110,9110,9110,0
20250508,130600,278160530,9110,9110,9110,9110,813
20250508,130500,270754100,9100,9100,9100,9100,0
20250508,130400,270754100,9100,9100,9100,9100,0
20250508,130300,270754100,9100,9100,9100,9100,12
20250508,130200,270644900,9100,9100,9100,9100,0
20250508,130100,270644900,9100,9100,9100,9100,0
20250508,130000,270644900,9100,9100,9100,9100,66
20250508,125900,270044300,9100,9100,9100,9100,18
20250508,125800,269880500,9100,9100,9100,9100,50
20250508,125700,269425500,9110,9110,9110,9110,0
20250508,125600,269425500,9110,9110,9110,9110,132
20250508,125500,268222980,9110,9110,9110,9110,12
20250508,125400,268113660,9110,9110,9110,9110,2
20250508,125300,268095440,9110,9110,9110,9110,0
20250508,125200,268095440,9110,9110,9110,9110,2
20250508,125100,268077220,9110,9110,9110,9110,13
20250508,125000,267958790,9110,9110,9110,9110,7
20250508,124900,267895020,9110,9110,9110,9110,0
20250508,124800,267895020,9110,9110,9110,9110,0
20250508,124700,267895020,9110,9120,9120,9110,13
20250508,124600,267776580,9120,9120,9120,9120,0
20250508,124500,267776580,9120,9120,9120,9120,25
20250508,124400,267548580,9120,9120,9120,9120,1
20250508,124300,267539460,9110,9110,9110,9110,13
20250508,124200,267421030,9110,9110,9110,9110,0
20250508,124100,267421030,9110,9110,9110,9110,0
20250508,124000,267421030,9110,9110,9110,9110,0
20250508,123900,267421030,9110,9110,9110,9110,101
20250508,123800,266500920,9100,9100,9100,9100,10
20250508,123700,266409920,9090,9090,9090,9090,0
20250508,123600,266409920,9090,9090,9090,9090,13
20250508,123500,266291750,9110,9110,9110,9110,0
20250508,123400,266291750,9110,9110,9110,9110,0
20250508,123300,266291750,9110,9090,9110,9090,520
20250508,123200,261561200,9080,9080,9080,9080,12
20250508,123100,261452240,9080,9080,9080,9080,8
20250508,123000,261379600,9080,9080,9080,9080,212
20250508,122900,259454640,9070,9070,9070,9070,0
20250508,122800,259454640,9070,9070,9070,9070,13
20250508,122700,259336730,9080,9080,9080,9080,0
20250508,122600,259336730,9080,9080,9080,9080,1
20250508,122500,259327650,9080,9080,9080,9080,0
20250508,122400,259327650,9080,9080,9080,9080,3
20250508,122300,259300410,9080,9080,9080,9080,186
20250508,122200,257611530,9070,9070,9070,9070,0
20250508,122100,257611530,9070,9070,9070,9070,8
20250508,122000,257538970,9080,9080,9080,9080,80
20250508,121900,256812570,9090,9090,9090,9090,0
20250508,121800,256812570,9090,9090,9090,9090,0
20250508,121700,256812570,9090,9090,9090,9090,0
20250508,121600,256812570,9090,9090,9090,9090,0
20250508,121500,256812570,9090,9090,9090,9090,0
20250508,121400,256812570,9090,9090,9090,9090,0
20250508,121300,256812570,9090,9090,9090,9090,139
20250508,121200,255549060,9100,9100,9100,9100,0
20250508,121100,255549060,9100,9100,9100,9100,4
20250508,121000,255512660,9090,9090,9090,9090,0
20250508,120900,255512660,9090,9090,9090,9090,12
20250508,120800,255403580,9090,9090,9090,9090,69
20250508,120700,254776370,9090,9080,9090,9080,234
20250508,120600,252649400,9070,9070,9070,9070,0
20250508,120500,252649400,9070,9070,9070,9070,12
20250508,120400,252540560,9080,9080,9080,9080,0
20250508,120300,252540560,9080,9070,9080,9070,13
20250508,120200,252422580,9070,9070,9070,9070,6
20250508,120100,252368160,9080,9080,9080,9080,1
20250508,120000,252359080,9080,9080,9080,9080,0
20250508,115900,252359080,9080,9080,9080,9080,1
20250508,115800,252350000,9080,9080,9080,9080,0
20250508,115700,252350000,9080,9080,9080,9080,10
20250508,115600,252259200,9080,9080,9080,9080,0
20250508,115500,252259200,9080,9080,9080,9080,2
20250508,115400,252241040,9080,9080,9080,9080,0
20250508,115300,252241040,9080,9080,9080,9080,0
20250508,115200,252241040,9080,9080,9080,9080,0
20250508,115100,252241040,9080,9080,9080,9080,11
20250508,115000,252141160,9070,9070,9070,9070,12
20250508,114900,252032320,9080,9080,9080,9080,1
20250508,114800,252023240,9040,9040,9040,9040,0
20250508,114700,252023240,9040,9040,9040,9040,0
20250508,114600,252023240,9040,9040,9040,9040,0
20250508,114500,252023240,9040,9080,9080,9040,311
20250508,114400,249206210,9070,9070,9070,9070,0
20250508,114300,249206210,9070,9070,9070,9070,0
20250508,114200,249206210,9070,9070,9070,9070,12
20250508,114100,249097370,9070,9070,9070,9070,0
20250508,114000,249097370,9070,9070,9070,9070,0
20250508,113900,249097370,9070,9070,9070,9070,0
20250508,113800,249097370,9070,9060,9070,9060,17
20250508,113700,248943300,9060,9060,9060,9060,0
20250508,113600,248943300,9060,9060,9060,9060,7
20250508,113500,248879880,9060,9060,9060,9060,0
20250508,113400,248879880,9060,9060,9060,9060,5
20250508,113300,248834580,9060,9060,9060,9060,50
20250508,113200,248381580,9060,9060,9060,9060,0
20250508,113100,248381580,9060,9060,9060,9060,0
20250508,113000,248381580,9060,9060,9060,9060,12
20250508,112900,248272860,9070,9070,9070,9070,0
20250508,112800,248272860,9070,9070,9070,9070,6
20250508,112700,248218440,9060,9060,9060,9060,12
20250508,112600,248109720,9050,9060,9060,9050,35
20250508,112500,247792950,9070,9070,9070,9070,0
20250508,112400,247792950,9070,9070,9070,9070,0
20250508,112300,247792950,9070,9070,9070,9070,1
20250508,112200,247783880,9070,9070,9070,9070,62
20250508,112100,247221540,9080,9080,9080,9080,30
20250508,112000,246949140,9080,9070,9080,9070,56
20250508,111900,246440780,9080,9080,9080,9080,100
20250508,111800,245532780,9080,9050,9080,9050,14
20250508,111700,245405720,9050,9070,9070,9050,183
20250508,111600,243749090,9090,9090,9090,9090,0
20250508,111500,243749090,9090,9090,9090,9090,0
20250508,111400,243749090,9090,9070,9090,9070,39
20250508,111300,243395140,9070,9070,9070,9070,1
20250508,111200,243386070,9000,9000,9000,9000,0
20250508,111100,243386070,9000,9000,9000,9000,0
20250508,111000,243386070,9000,9000,9000,9000,0
20250508,110900,243386070,9000,9050,9050,8960,1453
20250508,110800,230315300,9050,9060,9060,9050,793
20250508,110700,223135520,9070,9070,9070,9070,18
20250508,110600,222972260,9070,9070,9070,9070,0
20250508,110500,222972260,9070,9070,9070,9070,2
20250508,110400,222954120,9070,9070,9100,9060,86
20250508,110300,222173550,9090,9090,9090,9090,0
20250508,110200,222173550,9090,9090,9090,9090,0
20250508,110100,222173550,9090,9090,9090,9090,6
20250508,110000,222119010,9100,9100,9100,9100,0
20250508,105900,222119010,9100,9100,9100,9100,0
20250508,105800,222119010,9100,9090,9100,9090,333
20250508,105700,219089300,9090,9050,9090,9040,157
20250508,105600,217666300,9070,9070,9070,9070,2
20250508,105500,217648160,9080,9050,9080,9050,121
20250508,105400,216551180,9050,9050,9050,9050,7
20250508,105300,216487830,9050,9050,9060,9050,109
20250508,105200,215501310,9050,9070,9070,9050,470
20250508,105100,211244310,9080,9080,9080,9080,0
20250508,105000,211244310,9080,9080,9080,9080,286
20250508,104900,208647430,9080,9080,9090,9070,316
20250508,104800,205777570,9090,9090,9090,9090,12
20250508,104700,205668490,9080,9100,9100,9080,14
20250508,104600,205541270,9100,9100,9100,9100,5
20250508,104500,205495770,9100,9080,9100,9080,3
20250508,104400,205468490,9080,9090,9090,9080,153
20250508,104300,204079220,9110,9100,9110,9100,112
20250508,104200,203060010,9110,9080,9110,9080,80
20250508,104100,202332540,9100,9100,9100,9100,12
20250508,104000,202223340,9080,9090,9090,9080,75
20250508,103900,201542200,9100,9090,9100,9090,16
20250508,103800,201396740,9100,9100,9100,9100,515
20250508,103700,196710240,9120,9120,9120,9120,0
20250508,103600,196710240,9120,9120,9120,9100,670
20250508,103500,190606190,9140,9140,9140,9140,300
20250508,103400,187864190,9140,9140,9140,9140,0
20250508,103300,187864190,9140,9140,9140,9140,0
20250508,103200,187864190,9140,9140,9140,9140,5
20250508,103100,187818490,9170,9170,9170,9170,1
20250508,103000,187809320,9170,9160,9170,9160,33
20250508,102900,187506910,9160,9170,9170,9130,66
20250508,102800,186903850,9150,9150,9150,9150,1
20250508,102700,186894700,9150,9150,9150,9150,0
20250508,102600,186894700,9150,9150,9150,9150,0
20250508,102500,186894700,9150,9150,9150,9150,11
20250508,102400,186794050,9180,9180,9180,9180,19
20250508,102300,186619630,9170,9170,9170,9170,2
20250508,102200,186601290,9160,9160,9160,9160,12
20250508,102100,186491370,9170,9170,9170,9170,1
20250508,102000,186482200,9150,9150,9150,9150,0
20250508,101900,186482200,9150,9150,9150,9150,2
20250508,101800,186463900,9170,9160,9170,9160,100
20250508,101700,185547020,9170,9150,9170,9150,51
20250508,101600,185080350,9180,9180,9180,9180,0
20250508,101500,185080350,9180,9180,9180,9180,0
20250508,101400,185080350,9180,9180,9180,9180,0
20250508,101300,185080350,9180,9180,9180,9180,0
20250508,101200,185080350,9180,9180,9180,9180,0
20250508,101100,185080350,9180,9180,9180,9180,0
20250508,101000,185080350,9180,9180,9180,9180,4
20250508,100900,185043630,9180,9180,9180,9180,0
20250508,100800,185043630,9180,9180,9180,9180,4
20250508,100700,185006910,9180,9180,9180,9180,5
20250508,100600,184961010,9160,9160,9160,9160,1
20250508,100500,184951850,9160,9170,9170,9160,41
20250508,100400,184576090,9200,9200,9200,9200,0
20250508,100300,184576090,9200,9200,9200,9200,72
20250508,100200,183913690,9210,9210,9210,9210,1
20250508,100100,183904480,9200,9200,9200,9200,15
20250508,100000,183766480,9130,9130,9130,9130,0
20250508,095900,183766480,9130,9230,9230,9130,11737
20250508,095800,76357510,9230,9230,9230,9230,0
20250508,095700,76357510,9230,9230,9230,9230,1
20250508,095600,76348280,9270,9270,9270,9270,1
20250508,095500,76339010,9360,9360,9360,9360,0
20250508,095400,76339010,9360,9360,9360,9360,0
20250508,095300,76339010,9360,9360,9360,9360,11
20250508,095200,76236050,9360,9350,9360,9350,25
20250508,095100,76002270,9370,9370,9370,9370,0
20250508,095000,76002270,9370,9270,9370,9270,1000
20250508,094900,66638930,9180,9230,9360,9180,1392
20250508,094800,53699790,9190,9190,9190,9190,0
20250508,094700,53699790,9190,9190,9190,9190,0
20250508,094600,53699790,9190,9190,9190,9190,1331
20250508,094500,41467900,9210,9230,9230,9210,1091
20250508,094400,31419420,9260,9260,9260,9260,1
20250508,094300,31410160,9260,9230,9260,9230,353
20250508,094200,28147890,9210,9210,9210,9210,1
20250508,094100,28138680,9240,9240,9240,9240,0
20250508,094000,28138680,9240,9240,9240,9240,0
20250508,093900,28138680,9240,9240,9240,9240,0
20250508,093800,28138680,9240,9240,9240,9240,0
20250508,093700,28138680,9240,9230,9240,9230,30
20250508,093600,27861680,9230,9230,9230,9230,20
20250508,093500,27677080,9230,9230,9230,9230,1
20250508,093400,27667850,9230,9230,9230,9230,0
20250508,093300,27667850,9230,9230,9230,9230,1
20250508,093200,27658620,9230,9230,9230,9230,10
20250508,093100,27566320,9250,9250,9250,9250,0
20250508,093000,27566320,9250,9240,9250,9240,41
20250508,092900,27187450,9200,9200,9200,9200,33
20250508,092800,26883850,9260,9260,9260,9260,0
20250508,092700,26883850,9260,9260,9260,9260,0
20250508,092600,26883850,9260,9260,9260,9260,0
20250508,092500,26883850,9260,9260,9260,9260,21
20250508,092400,26689390,9250,9250,9250,9250,0
20250508,092300,26689390,9250,9190,9250,9190,300
20250508,092200,23915830,9170,9170,9170,9170,0
20250508,092100,23915830,9170,9170,9170,9170,0
20250508,092000,23915830,9170,9170,9170,9170,0
20250508,091900,23915830,9170,9190,9190,9160,1041
20250508,091800,14370200,9170,9170,9170,9170,0
20250508,091700,14370200,9170,9170,9170,9170,0
20250508,091600,14370200,9170,9170,9170,9170,0
20250508,091500,14370200,9170,9170,9170,9170,0
20250508,091400,14370200,9170,9170,9170,9170,11
20250508,091300,14269330,9170,9160,9170,9150,35
20250508,091200,13949050,9180,9180,9180,9180,1
20250508,091100,13939870,9150,9170,9170,9150,13
20250508,091000,13820900,9170,9190,9190,9170,170
20250508,090900,12259850,9250,9250,9250,9250,11
20250508,090800,12158100,9250,9250,9250,9250,14
20250508,090700,12028600,9250,9250,9250,9250,17
20250508,090600,11871350,9250,9250,9250,9250,0
20250508,090500,11871350,9250,9170,9250,9170,228
20250508,090400,9777770,9180,9170,9360,9170,732
20250508,090300,2957310,9170,9170,9170,9120,177
20250508,090200,1340350,9160,9160,9160,9160,0
20250508,090100,1340350,9160,9170,9180,9160,70
20250508,090000,697960,9170,9230,9230,9120,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 205400 366311540 9040 9040 9040 9040 1861
3 20250508 205300 366311540 9040 9040 9040 9040 0
4 20250508 205200 366311540 9040 9040 9040 9040 0
5 20250508 205100 366311540 9040 9040 9040 9040 0
6 20250508 205000 366311540 9040 9040 9040 9040 0
7 20250508 204900 366311540 9040 9040 9040 9040 0
8 20250508 204800 366311540 9040 9040 9040 9040 0
9 20250508 204700 366311540 9040 9040 9040 9040 0
10 20250508 204600 366311540 9040 9040 9040 9040 0
11 20250508 204500 366311540 9040 9040 9040 9040 0
12 20250508 204400 366311540 9040 9040 9040 9040 0
13 20250508 204300 366311540 9040 9040 9040 9040 0
14 20250508 204200 366311540 9040 9040 9040 9040 0
15 20250508 204100 366311540 9040 9040 9040 9040 0
16 20250508 204000 366311540 9040 9040 9040 9040 0
17 20250508 203900 366311540 9040 9040 9040 9040 0
18 20250508 203800 366311540 9040 9040 9040 9040 0
19 20250508 203700 366311540 9040 9040 9040 9040 0
20 20250508 203600 366311540 9040 9040 9040 9040 0
21 20250508 203500 366311540 9040 9040 9040 9040 0
22 20250508 203400 366311540 9040 9040 9040 9040 0
23 20250508 203300 366311540 9040 9040 9040 9040 0
24 20250508 203200 366311540 9040 9040 9040 9040 0
25 20250508 203100 366311540 9040 9040 9040 9040 0
26 20250508 203000 366311540 9040 9040 9040 9040 0
27 20250508 202900 366311540 9040 9040 9040 9040 0
28 20250508 202800 366311540 9040 9040 9040 9040 0
29 20250508 202700 366311540 9040 9040 9040 9040 0
30 20250508 202600 366311540 9040 9040 9040 9040 0
31 20250508 202500 366311540 9040 9040 9040 9040 0
32 20250508 202400 366311540 9040 9040 9040 9040 1861
33 20250508 202300 366311540 9040 9040 9040 9040 0
34 20250508 202200 366311540 9040 9040 9040 9040 0
35 20250508 202100 366311540 9040 9040 9040 9040 0
36 20250508 202000 366311540 9040 9040 9040 9040 0
37 20250508 201900 366311540 9040 9040 9040 9040 0
38 20250508 201800 366311540 9040 9040 9040 9040 0
39 20250508 201700 366311540 9040 9040 9040 9040 0
40 20250508 201600 366311540 9040 9040 9040 9040 0
41 20250508 201500 366311540 9040 9040 9040 9040 0
42 20250508 201400 366311540 9040 9040 9040 9040 0
43 20250508 201300 366311540 9040 9040 9040 9040 0
44 20250508 201200 366311540 9040 9040 9040 9040 0
45 20250508 201100 366311540 9040 9040 9040 9040 0
46 20250508 201000 366311540 9040 9040 9040 9040 0
47 20250508 200900 366311540 9040 9040 9040 9040 0
48 20250508 200800 366311540 9040 9040 9040 9040 0
49 20250508 200700 366311540 9040 9040 9040 9040 0
50 20250508 200600 366311540 9040 9040 9040 9040 0
51 20250508 200500 366311540 9040 9040 9040 9040 0
52 20250508 200400 366311540 9040 9040 9040 9040 0
53 20250508 200300 366311540 9040 9040 9040 9040 0
54 20250508 200200 366311540 9040 9040 9040 9040 0
55 20250508 200100 366311540 9040 9040 9040 9040 0
56 20250508 200000 366311540 9040 9040 9040 9040 0
57 20250508 195900 366311540 9040 9040 9040 9040 0
58 20250508 195800 366311540 9040 9040 9040 9040 0
59 20250508 195700 366311540 9040 9040 9040 9040 0
60 20250508 195600 366311540 9040 9040 9040 9040 0
61 20250508 195500 366311540 9040 9040 9040 9040 0
62 20250508 195400 366311540 9040 9040 9040 9040 1861
63 20250508 195300 366311540 9040 9040 9040 9040 0
64 20250508 195200 366311540 9040 9040 9040 9040 0
65 20250508 195100 366311540 9040 9040 9040 9040 0
66 20250508 195000 366311540 9040 9040 9040 9040 0
67 20250508 194900 366311540 9040 9040 9040 9040 0
68 20250508 194800 366311540 9040 9040 9040 9040 0
69 20250508 194700 366311540 9040 9040 9040 9040 0
70 20250508 194600 366311540 9040 9040 9040 9040 0
71 20250508 194500 366311540 9040 9040 9040 9040 0
72 20250508 194400 366311540 9040 9040 9040 9040 0
73 20250508 194300 366311540 9040 9040 9040 9040 0
74 20250508 194200 366311540 9040 9040 9040 9040 0
75 20250508 194100 366311540 9040 9040 9040 9040 0
76 20250508 194000 366311540 9040 9040 9040 9040 0
77 20250508 193900 366311540 9040 9040 9040 9040 0
78 20250508 193800 366311540 9040 9040 9040 9040 0
79 20250508 193700 366311540 9040 9040 9040 9040 0
80 20250508 193600 366311540 9040 9040 9040 9040 0
81 20250508 193500 366311540 9040 9040 9040 9040 0
82 20250508 193400 366311540 9040 9040 9040 9040 0
83 20250508 193300 366311540 9040 9040 9040 9040 0
84 20250508 193200 366311540 9040 9040 9040 9040 0
85 20250508 193100 366311540 9040 9040 9040 9040 0
86 20250508 193000 366311540 9040 9040 9040 9040 0
87 20250508 192900 366311540 9040 9040 9040 9040 0
88 20250508 192800 366311540 9040 9040 9040 9040 0
89 20250508 192700 366311540 9040 9040 9040 9040 0
90 20250508 192600 366311540 9040 9040 9040 9040 0
91 20250508 192500 366311540 9040 9040 9040 9040 0
92 20250508 192400 366311540 9040 9040 9040 9040 1861
93 20250508 192300 366311540 9040 9040 9040 9040 0
94 20250508 192200 366311540 9040 9040 9040 9040 0
95 20250508 192100 366311540 9040 9040 9040 9040 0
96 20250508 192000 366311540 9040 9040 9040 9040 0
97 20250508 191900 366311540 9040 9040 9040 9040 0
98 20250508 191800 366311540 9040 9040 9040 9040 0
99 20250508 191700 366311540 9040 9040 9040 9040 0
100 20250508 191600 366311540 9040 9040 9040 9040 0
101 20250508 191500 366311540 9040 9040 9040 9040 0
102 20250508 191400 366311540 9040 9040 9040 9040 0
103 20250508 191300 366311540 9040 9040 9040 9040 0
104 20250508 191200 366311540 9040 9040 9040 9040 0
105 20250508 191100 366311540 9040 9040 9040 9040 0
106 20250508 191000 366311540 9040 9040 9040 9040 0
107 20250508 190900 366311540 9040 9040 9040 9040 0
108 20250508 190800 366311540 9040 9040 9040 9040 0
109 20250508 190700 366311540 9040 9040 9040 9040 0
110 20250508 190600 366311540 9040 9040 9040 9040 0
111 20250508 190500 366311540 9040 9040 9040 9040 0
112 20250508 190400 366311540 9040 9040 9040 9040 0
113 20250508 190300 366311540 9040 9040 9040 9040 0
114 20250508 190200 366311540 9040 9040 9040 9040 0
115 20250508 190100 366311540 9040 9040 9040 9040 0
116 20250508 190000 366311540 9040 9040 9040 9040 0
117 20250508 185900 366311540 9040 9040 9040 9040 0
118 20250508 185800 366311540 9040 9040 9040 9040 0
119 20250508 185700 366311540 9040 9040 9040 9040 0
120 20250508 185600 366311540 9040 9040 9040 9040 0
121 20250508 185500 366311540 9040 9040 9040 9040 0
122 20250508 185400 366311540 9040 9040 9040 9040 1861
123 20250508 185300 366311540 9040 9040 9040 9040 0
124 20250508 185200 366311540 9040 9040 9040 9040 0
125 20250508 185100 366311540 9040 9040 9040 9040 0
126 20250508 185000 366311540 9040 9040 9040 9040 0
127 20250508 184900 366311540 9040 9040 9040 9040 0
128 20250508 184800 366311540 9040 9040 9040 9040 0
129 20250508 184700 366311540 9040 9040 9040 9040 0
130 20250508 184600 366311540 9040 9040 9040 9040 0
131 20250508 184500 366311540 9040 9040 9040 9040 0
132 20250508 184400 366311540 9040 9040 9040 9040 0
133 20250508 184300 366311540 9040 9040 9040 9040 0
134 20250508 184200 366311540 9040 9040 9040 9040 0
135 20250508 184100 366311540 9040 9040 9040 9040 0
136 20250508 184000 366311540 9040 9040 9040 9040 0
137 20250508 183900 366311540 9040 9040 9040 9040 0
138 20250508 183800 366311540 9040 9040 9040 9040 0
139 20250508 183700 366311540 9040 9040 9040 9040 0
140 20250508 183600 366311540 9040 9040 9040 9040 0
141 20250508 183500 366311540 9040 9040 9040 9040 0
142 20250508 183400 366311540 9040 9040 9040 9040 0
143 20250508 183300 366311540 9040 9040 9040 9040 0
144 20250508 183200 366311540 9040 9040 9040 9040 0
145 20250508 183100 366311540 9040 9040 9040 9040 0
146 20250508 183000 366311540 9040 9040 9040 9040 0
147 20250508 182900 366311540 9040 9040 9040 9040 0
148 20250508 182800 366311540 9040 9040 9040 9040 0
149 20250508 182700 366311540 9040 9040 9040 9040 0
150 20250508 182600 366311540 9040 9040 9040 9040 0
151 20250508 182500 366311540 9040 9040 9040 9040 0
152 20250508 182400 366311540 9040 9040 9040 9040 1861
153 20250508 182300 366311540 9040 9040 9040 9040 0
154 20250508 182200 366311540 9040 9040 9040 9040 0
155 20250508 182100 366311540 9040 9040 9040 9040 0
156 20250508 182000 366311540 9040 9040 9040 9040 0
157 20250508 181900 366311540 9040 9040 9040 9040 0
158 20250508 181800 366311540 9040 9040 9040 9040 0
159 20250508 181700 366311540 9040 9040 9040 9040 0
160 20250508 181600 366311540 9040 9040 9040 9040 0
161 20250508 181500 366311540 9040 9040 9040 9040 0
162 20250508 181400 366311540 9040 9040 9040 9040 0
163 20250508 181300 366311540 9040 9040 9040 9040 0
164 20250508 181200 366311540 9040 9040 9040 9040 0
165 20250508 181100 366311540 9040 9040 9040 9040 0
166 20250508 181000 366311540 9040 9040 9040 9040 0
167 20250508 180900 366311540 9040 9040 9040 9040 0
168 20250508 180800 366311540 9040 9040 9040 9040 0
169 20250508 180700 366311540 9040 9040 9040 9040 0
170 20250508 180600 366311540 9040 9040 9040 9040 0
171 20250508 180500 366311540 9040 9040 9040 9040 0
172 20250508 180400 366311540 9040 9040 9040 9040 0
173 20250508 180300 366311540 9040 9040 9040 9040 0
174 20250508 180200 366311540 9040 9040 9040 9040 0
175 20250508 180100 366311540 9040 9040 9040 9040 0
176 20250508 180000 366311540 9040 9040 9040 9040 0
177 20250508 175900 366311540 9040 9040 9040 9040 0
178 20250508 175800 366311540 9040 9040 9040 9040 0
179 20250508 175700 366311540 9040 9040 9040 9040 0
180 20250508 175600 366311540 9040 9040 9040 9040 0
181 20250508 175500 366311540 9040 9040 9040 9040 0
182 20250508 175400 366311540 9040 9040 9040 9040 1861
183 20250508 175300 366311540 9040 9040 9040 9040 0
184 20250508 175200 366311540 9040 9040 9040 9040 0
185 20250508 175100 366311540 9040 9040 9040 9040 0
186 20250508 175000 366311540 9040 9040 9040 9040 0
187 20250508 174900 366311540 9040 9040 9040 9040 0
188 20250508 174800 366311540 9040 9040 9040 9040 0
189 20250508 174700 366311540 9040 9040 9040 9040 0
190 20250508 174600 366311540 9040 9040 9040 9040 0
191 20250508 174500 366311540 9040 9040 9040 9040 0
192 20250508 174400 366311540 9040 9040 9040 9040 0
193 20250508 174300 366311540 9040 9040 9040 9040 0
194 20250508 174200 366311540 9040 9040 9040 9040 0
195 20250508 174100 366311540 9040 9040 9040 9040 0
196 20250508 174000 366311540 9040 9040 9040 9040 0
197 20250508 173900 366311540 9040 9040 9040 9040 0
198 20250508 173800 366311540 9040 9040 9040 9040 0
199 20250508 173700 366311540 9040 9040 9040 9040 0
200 20250508 173600 366311540 9040 9040 9040 9040 0
201 20250508 173500 366311540 9040 9040 9040 9040 0
202 20250508 173400 366311540 9040 9040 9040 9040 0
203 20250508 173300 366311540 9040 9040 9040 9040 0
204 20250508 173200 366311540 9040 9040 9040 9040 0
205 20250508 173100 366311540 9040 9040 9040 9040 0
206 20250508 173000 366311540 9040 9040 9040 9040 0
207 20250508 172900 366311540 9040 9040 9040 9040 0
208 20250508 172800 366311540 9040 9040 9040 9040 0
209 20250508 172700 366311540 9040 9040 9040 9040 0
210 20250508 172600 366311540 9040 9040 9040 9040 0
211 20250508 172500 366311540 9040 9040 9040 9040 0
212 20250508 172400 366311540 9040 9040 9040 9040 1861
213 20250508 172300 366311540 9040 9040 9040 9040 0
214 20250508 172200 366311540 9040 9040 9040 9040 0
215 20250508 172100 366311540 9040 9040 9040 9040 0
216 20250508 172000 366311540 9040 9040 9040 9040 0
217 20250508 171900 366311540 9040 9040 9040 9040 0
218 20250508 171800 366311540 9040 9040 9040 9040 0
219 20250508 171700 366311540 9040 9040 9040 9040 0
220 20250508 171600 366311540 9040 9040 9040 9040 0
221 20250508 171500 366311540 9040 9040 9040 9040 0
222 20250508 171400 366311540 9040 9040 9040 9040 0
223 20250508 171300 366311540 9040 9040 9040 9040 0
224 20250508 171200 366311540 9040 9040 9040 9040 0
225 20250508 171100 366311540 9040 9040 9040 9040 0
226 20250508 171000 366311540 9040 9040 9040 9040 0
227 20250508 170900 366311540 9040 9040 9040 9040 0
228 20250508 170800 366311540 9040 9040 9040 9040 0
229 20250508 170700 366311540 9040 9040 9040 9040 0
230 20250508 170600 366311540 9040 9040 9040 9040 0
231 20250508 170500 366311540 9040 9040 9040 9040 0
232 20250508 170400 366311540 9040 9040 9040 9040 0
233 20250508 170300 366311540 9040 9040 9040 9040 0
234 20250508 170200 366311540 9040 9040 9040 9040 0
235 20250508 170100 366311540 9040 9040 9040 9040 0
236 20250508 170000 366311540 9040 9040 9040 9040 0
237 20250508 165900 366311540 9040 9040 9040 9040 0
238 20250508 165800 366311540 9040 9040 9040 9040 0
239 20250508 165700 366311540 9040 9040 9040 9040 0
240 20250508 165600 366311540 9040 9040 9040 9040 0
241 20250508 165500 366311540 9040 9040 9040 9040 0
242 20250508 165400 366311540 9040 9040 9040 9040 1861
243 20250508 165300 366311540 9040 9040 9040 9040 0
244 20250508 165200 366311540 9040 9040 9040 9040 0
245 20250508 165100 366311540 9040 9040 9040 9040 0
246 20250508 165000 366311540 9040 9040 9040 9040 0
247 20250508 164900 366311540 9040 9040 9040 9040 0
248 20250508 164800 366311540 9040 9040 9040 9040 0
249 20250508 164700 366311540 9040 9040 9040 9040 0
250 20250508 164600 366311540 9040 9040 9040 9040 0
251 20250508 164500 366311540 9040 9040 9040 9040 0
252 20250508 164400 366311540 9040 9040 9040 9040 0
253 20250508 164300 366311540 9040 9040 9040 9040 0
254 20250508 164200 366311540 9040 9040 9040 9040 0
255 20250508 164100 366311540 9040 9040 9040 9040 0
256 20250508 164000 366311540 9040 9040 9040 9040 0
257 20250508 163900 366311540 9040 9040 9040 9040 0
258 20250508 163800 366311540 9040 9040 9040 9040 0
259 20250508 163700 366311540 9040 9040 9040 9040 0
260 20250508 163600 366311540 9040 9040 9040 9040 0
261 20250508 163500 366311540 9040 9040 9040 9040 0
262 20250508 163400 366311540 9040 9040 9040 9040 0
263 20250508 163300 366311540 9040 9040 9040 9040 0
264 20250508 163200 366311540 9040 9040 9040 9040 0
265 20250508 163100 366311540 9040 9040 9040 9040 0
266 20250508 163000 366311540 9040 9040 9040 9040 0
267 20250508 162900 366311540 9040 9040 9040 9040 0
268 20250508 162800 366311540 9040 9040 9040 9040 0
269 20250508 162700 366311540 9040 9040 9040 9040 0
270 20250508 162600 366311540 9040 9040 9040 9040 0
271 20250508 162500 366311540 9040 9040 9040 9040 0
272 20250508 162400 366311540 9040 9040 9040 9040 1861
273 20250508 162300 366311540 9040 9040 9040 9040 0
274 20250508 162200 366311540 9040 9040 9040 9040 0
275 20250508 162100 366311540 9040 9040 9040 9040 0
276 20250508 162000 366311540 9040 9040 9040 9040 0
277 20250508 161900 366311540 9040 9040 9040 9040 0
278 20250508 161800 366311540 9040 9040 9040 9040 0
279 20250508 161700 366311540 9040 9040 9040 9040 0
280 20250508 161600 366311540 9040 9040 9040 9040 0
281 20250508 161500 366311540 9040 9040 9040 9040 0
282 20250508 161400 366311540 9040 9040 9040 9040 0
283 20250508 161300 366311540 9040 9040 9040 9040 0
284 20250508 161200 366311540 9040 9040 9040 9040 0
285 20250508 161100 366311540 9040 9040 9040 9040 0
286 20250508 161000 366311540 9040 9040 9040 9040 0
287 20250508 160900 366311540 9040 9040 9040 9040 0
288 20250508 160800 366311540 9040 9040 9040 9040 0
289 20250508 160700 366311540 9040 9040 9040 9040 0
290 20250508 160600 366311540 9040 9040 9040 9040 0
291 20250508 160500 366311540 9040 9040 9040 9040 0
292 20250508 160400 366311540 9040 9040 9040 9040 0
293 20250508 160300 366311540 9040 9040 9040 9040 0
294 20250508 160200 366311540 9040 9040 9040 9040 0
295 20250508 160100 366311540 9040 9040 9040 9040 0
296 20250508 160000 366311540 9040 9040 9040 9040 0
297 20250508 155900 366311540 9040 9040 9040 9040 0
298 20250508 155800 366311540 9040 9040 9040 9040 0
299 20250508 155700 366311540 9040 9040 9040 9040 0
300 20250508 155600 366311540 9040 9040 9040 9040 0
301 20250508 155500 366311540 9040 9040 9040 9040 0
302 20250508 155400 366311540 9040 9040 9040 9040 1861
303 20250508 155300 366311540 9040 9040 9040 9040 0
304 20250508 155200 366311540 9040 9040 9040 9040 0
305 20250508 155100 366311540 9040 9040 9040 9040 0
306 20250508 155000 366311540 9040 9040 9040 9040 0
307 20250508 154900 366311540 9040 9040 9040 9040 0
308 20250508 154800 366311540 9040 9040 9040 9040 0
309 20250508 154700 366311540 9040 9040 9040 9040 0
310 20250508 154600 366311540 9040 9040 9040 9040 0
311 20250508 154500 366311540 9040 9040 9040 9040 0
312 20250508 154400 366311540 9040 9040 9040 9040 0
313 20250508 154300 366311540 9040 9040 9040 9040 0
314 20250508 154200 366311540 9040 9040 9040 9040 0
315 20250508 154100 366311540 9040 9040 9040 9040 0
316 20250508 154000 366311540 9040 9040 9040 9040 0
317 20250508 153900 366311540 9040 9040 9040 9040 0
318 20250508 153800 366311540 9040 9040 9040 9040 0
319 20250508 153700 366311540 9040 9040 9040 9040 0
320 20250508 153600 366311540 9040 9040 9040 9040 0
321 20250508 153500 366311540 9040 9040 9040 9040 0
322 20250508 153400 366311540 9040 9040 9040 9040 0
323 20250508 153300 366311540 9040 9040 9040 9040 0
324 20250508 153200 366311540 9040 9040 9040 9040 0
325 20250508 153100 366311540 9040 9040 9040 9040 0
326 20250508 153000 366311540 9040 9040 9040 9040 1861
327 20250508 152900 349488100 9160 9160 9160 9160 0
328 20250508 152800 349488100 9160 9160 9160 9160 0
329 20250508 152700 349488100 9160 9160 9160 9160 0
330 20250508 152600 349488100 9160 9160 9160 9160 0
331 20250508 152500 349488100 9160 9160 9160 9160 0
332 20250508 152400 349488100 9160 9160 9160 9160 0
333 20250508 152300 349488100 9160 9160 9160 9160 0
334 20250508 152200 349488100 9160 9160 9160 9160 0
335 20250508 152100 349488100 9160 9160 9160 9160 0
336 20250508 152000 349488100 9160 9160 9160 9160 0
337 20250508 151900 349488100 9160 9140 9160 9100 95
338 20250508 151800 348619800 9140 9110 9140 9040 1058
339 20250508 151700 339028210 9110 9110 9110 9110 13
340 20250508 151600 338909780 9110 9110 9110 9110 66
341 20250508 151500 338308520 9130 9130 9130 9130 0
342 20250508 151400 338308520 9130 9130 9130 9130 0
343 20250508 151300 338308520 9130 9130 9130 9130 12
344 20250508 151200 338198960 9100 9140 9140 9100 48
345 20250508 151100 337761840 9100 9100 9100 9100 40
346 20250508 151000 337397840 9150 9150 9150 9090 3
347 20250508 150900 337370450 9090 9100 9100 9090 1300
348 20250508 150800 325553130 9100 9100 9100 9100 301
349 20250508 150700 322814030 9110 9110 9110 9110 101
350 20250508 150600 321893920 9160 9140 9160 9100 202
351 20250508 150500 320054020 9140 9140 9140 9140 1
352 20250508 150400 320044880 9140 9140 9140 9140 1
353 20250508 150300 320035740 9140 9140 9140 9140 12
354 20250508 150200 319926060 9140 9150 9150 9140 22
355 20250508 150100 319724770 9160 9160 9160 9160 26
356 20250508 150000 319486610 9150 9150 9150 9150 1
357 20250508 145900 319477460 9180 9140 9180 9140 23
358 20250508 145800 319266360 9110 9150 9150 9110 51
359 20250508 145700 318800130 9160 9160 9160 9160 0
360 20250508 145600 318800130 9160 9160 9160 9160 18
361 20250508 145500 318635250 9160 9160 9160 9160 1
362 20250508 145400 318626090 9160 9160 9160 9160 29
363 20250508 145300 318360450 9160 9160 9160 9160 1
364 20250508 145200 318351290 9160 9160 9160 9160 1
365 20250508 145100 318342130 9170 9170 9170 9170 0
366 20250508 145000 318342130 9170 9170 9170 9170 4
367 20250508 144900 318305450 9210 9150 9210 9150 100
368 20250508 144800 317388980 9140 9140 9140 9140 0
369 20250508 144700 317388980 9140 9140 9140 9140 0
370 20250508 144600 317388980 9140 9140 9140 9140 35
371 20250508 144500 317069080 9110 9110 9110 9110 0
372 20250508 144400 317069080 9110 9110 9110 9110 182
373 20250508 144300 315411060 9110 9160 9160 9110 280
374 20250508 144200 312854090 9170 9160 9180 9160 115
375 20250508 144100 311800660 9180 9180 9180 9180 1
376 20250508 144000 311791480 9180 9160 9180 9160 2
377 20250508 143900 311773140 9170 9170 9170 9170 0
378 20250508 143800 311773140 9170 9170 9170 9170 1
379 20250508 143700 311763970 9170 9170 9170 9170 0
380 20250508 143600 311763970 9170 9170 9170 9170 0
381 20250508 143500 311763970 9170 9170 9170 9170 0
382 20250508 143400 311763970 9170 9170 9170 9170 0
383 20250508 143300 311763970 9170 9170 9170 9170 0
384 20250508 143200 311763970 9170 9170 9170 9170 200
385 20250508 143100 309929970 9170 9170 9170 9170 21
386 20250508 143000 309737400 9170 9170 9170 9170 0
387 20250508 142900 309737400 9170 9200 9200 9170 11
388 20250508 142800 309636320 9200 9190 9200 9190 58
389 20250508 142700 309102840 9200 9200 9200 9200 0
390 20250508 142600 309102840 9200 9200 9200 9200 0
391 20250508 142500 309102840 9200 9200 9200 9200 0
392 20250508 142400 309102840 9200 9180 9200 9180 25
393 20250508 142300 308873110 9190 9190 9190 9190 0
394 20250508 142200 308873110 9190 9190 9190 9190 11
395 20250508 142100 308772020 9200 9200 9200 9200 0
396 20250508 142000 308772020 9200 9200 9200 9200 0
397 20250508 141900 308772020 9200 9200 9200 9200 1
398 20250508 141800 308762820 9210 9210 9210 9210 0
399 20250508 141700 308762820 9210 9210 9210 9210 0
400 20250508 141600 308762820 9210 9210 9210 9210 0
401 20250508 141500 308762820 9210 9210 9210 9210 0
402 20250508 141400 308762820 9210 9180 9210 9180 200
403 20250508 141300 306922780 9160 9160 9160 9160 26
404 20250508 141200 306684620 9140 9140 9140 9140 0
405 20250508 141100 306684620 9140 9140 9140 9140 0
406 20250508 141000 306684620 9140 9140 9140 9140 0
407 20250508 140900 306684620 9140 9140 9140 9140 133
408 20250508 140800 305469000 9140 9140 9140 9140 1
409 20250508 140700 305459860 9120 9120 9120 9120 969
410 20250508 140600 296622580 9150 9150 9150 9150 0
411 20250508 140500 296622580 9150 9150 9150 9150 100
412 20250508 140400 295707580 9140 9140 9140 9140 12
413 20250508 140300 295597900 9150 9150 9150 9150 0
414 20250508 140200 295597900 9150 9150 9150 9150 50
415 20250508 140100 295140400 9150 9160 9160 9150 123
416 20250508 140000 294014650 9160 9160 9160 9160 47
417 20250508 135900 293584130 9170 9170 9170 9170 0
418 20250508 135800 293584130 9170 9170 9170 9170 52
419 20250508 135700 293107290 9170 9170 9170 9170 0
420 20250508 135600 293107290 9170 9170 9170 9170 0
421 20250508 135500 293107290 9170 9160 9170 9160 28
422 20250508 135400 292850680 9160 9160 9160 9160 18
423 20250508 135300 292685800 9180 9180 9180 9180 0
424 20250508 135200 292685800 9180 9180 9180 9180 0
425 20250508 135100 292685800 9180 9180 9180 9180 0
426 20250508 135000 292685800 9180 9180 9180 9180 0
427 20250508 134900 292685800 9180 9180 9180 9180 1
428 20250508 134800 292676620 9150 9150 9150 9150 8
429 20250508 134700 292603420 9180 9180 9180 9180 3
430 20250508 134600 292575880 9180 9180 9180 9180 0
431 20250508 134500 292575880 9180 9180 9180 9180 13
432 20250508 134400 292456540 9190 9190 9190 9190 0
433 20250508 134300 292456540 9190 9150 9190 9150 109
434 20250508 134200 291458830 9200 9200 9200 9200 0
435 20250508 134100 291458830 9200 9200 9200 9200 0
436 20250508 134000 291458830 9200 9200 9200 9200 0
437 20250508 133900 291458830 9200 9180 9200 9180 100
438 20250508 133800 290540100 9190 9190 9190 9190 0
439 20250508 133700 290540100 9190 9190 9190 9190 0
440 20250508 133600 290540100 9190 9190 9190 9190 0
441 20250508 133500 290540100 9190 9190 9190 9190 0
442 20250508 133400 290540100 9190 9140 9190 9140 512
443 20250508 133300 285848820 9150 9150 9150 9150 0
444 20250508 133200 285848820 9150 9150 9150 9150 0
445 20250508 133100 285848820 9150 9150 9150 9150 0
446 20250508 133000 285848820 9150 9150 9150 9150 0
447 20250508 132900 285848820 9150 9150 9150 9150 0
448 20250508 132800 285848820 9150 9150 9150 9150 0
449 20250508 132700 285848820 9150 9140 9150 9140 122
450 20250508 132600 284732640 9170 9170 9170 9170 0
451 20250508 132500 284732640 9170 9170 9170 9170 0
452 20250508 132400 284732640 9170 9170 9170 9170 0
453 20250508 132300 284732640 9170 9170 9170 9170 0
454 20250508 132200 284732640 9170 9170 9170 9170 0
455 20250508 132100 284732640 9170 9170 9170 9170 0
456 20250508 132000 284732640 9170 9170 9170 9170 0
457 20250508 131900 284732640 9170 9170 9170 9170 0
458 20250508 131800 284732640 9170 9140 9170 9140 200
459 20250508 131700 282902760 9130 9130 9130 9130 130
460 20250508 131600 281715860 9110 9110 9110 9110 20
461 20250508 131500 281533660 9100 9100 9100 9100 0
462 20250508 131400 281533660 9100 9100 9100 9100 0
463 20250508 131300 281533660 9100 9100 9100 9100 0
464 20250508 131200 281533660 9100 9100 9100 9100 0
465 20250508 131100 281533660 9100 9100 9100 9100 0
466 20250508 131000 281533660 9100 9110 9110 9100 208
467 20250508 130900 279639860 9150 9150 9150 9150 0
468 20250508 130800 279639860 9150 9110 9150 9110 162
469 20250508 130700 278160530 9110 9110 9110 9110 0
470 20250508 130600 278160530 9110 9110 9110 9110 813
471 20250508 130500 270754100 9100 9100 9100 9100 0
472 20250508 130400 270754100 9100 9100 9100 9100 0
473 20250508 130300 270754100 9100 9100 9100 9100 12
474 20250508 130200 270644900 9100 9100 9100 9100 0
475 20250508 130100 270644900 9100 9100 9100 9100 0
476 20250508 130000 270644900 9100 9100 9100 9100 66
477 20250508 125900 270044300 9100 9100 9100 9100 18
478 20250508 125800 269880500 9100 9100 9100 9100 50
479 20250508 125700 269425500 9110 9110 9110 9110 0
480 20250508 125600 269425500 9110 9110 9110 9110 132
481 20250508 125500 268222980 9110 9110 9110 9110 12
482 20250508 125400 268113660 9110 9110 9110 9110 2
483 20250508 125300 268095440 9110 9110 9110 9110 0
484 20250508 125200 268095440 9110 9110 9110 9110 2
485 20250508 125100 268077220 9110 9110 9110 9110 13
486 20250508 125000 267958790 9110 9110 9110 9110 7
487 20250508 124900 267895020 9110 9110 9110 9110 0
488 20250508 124800 267895020 9110 9110 9110 9110 0
489 20250508 124700 267895020 9110 9120 9120 9110 13
490 20250508 124600 267776580 9120 9120 9120 9120 0
491 20250508 124500 267776580 9120 9120 9120 9120 25
492 20250508 124400 267548580 9120 9120 9120 9120 1
493 20250508 124300 267539460 9110 9110 9110 9110 13
494 20250508 124200 267421030 9110 9110 9110 9110 0
495 20250508 124100 267421030 9110 9110 9110 9110 0
496 20250508 124000 267421030 9110 9110 9110 9110 0
497 20250508 123900 267421030 9110 9110 9110 9110 101
498 20250508 123800 266500920 9100 9100 9100 9100 10
499 20250508 123700 266409920 9090 9090 9090 9090 0
500 20250508 123600 266409920 9090 9090 9090 9090 13
501 20250508 123500 266291750 9110 9110 9110 9110 0
502 20250508 123400 266291750 9110 9110 9110 9110 0
503 20250508 123300 266291750 9110 9090 9110 9090 520
504 20250508 123200 261561200 9080 9080 9080 9080 12
505 20250508 123100 261452240 9080 9080 9080 9080 8
506 20250508 123000 261379600 9080 9080 9080 9080 212
507 20250508 122900 259454640 9070 9070 9070 9070 0
508 20250508 122800 259454640 9070 9070 9070 9070 13
509 20250508 122700 259336730 9080 9080 9080 9080 0
510 20250508 122600 259336730 9080 9080 9080 9080 1
511 20250508 122500 259327650 9080 9080 9080 9080 0
512 20250508 122400 259327650 9080 9080 9080 9080 3
513 20250508 122300 259300410 9080 9080 9080 9080 186
514 20250508 122200 257611530 9070 9070 9070 9070 0
515 20250508 122100 257611530 9070 9070 9070 9070 8
516 20250508 122000 257538970 9080 9080 9080 9080 80
517 20250508 121900 256812570 9090 9090 9090 9090 0
518 20250508 121800 256812570 9090 9090 9090 9090 0
519 20250508 121700 256812570 9090 9090 9090 9090 0
520 20250508 121600 256812570 9090 9090 9090 9090 0
521 20250508 121500 256812570 9090 9090 9090 9090 0
522 20250508 121400 256812570 9090 9090 9090 9090 0
523 20250508 121300 256812570 9090 9090 9090 9090 139
524 20250508 121200 255549060 9100 9100 9100 9100 0
525 20250508 121100 255549060 9100 9100 9100 9100 4
526 20250508 121000 255512660 9090 9090 9090 9090 0
527 20250508 120900 255512660 9090 9090 9090 9090 12
528 20250508 120800 255403580 9090 9090 9090 9090 69
529 20250508 120700 254776370 9090 9080 9090 9080 234
530 20250508 120600 252649400 9070 9070 9070 9070 0
531 20250508 120500 252649400 9070 9070 9070 9070 12
532 20250508 120400 252540560 9080 9080 9080 9080 0
533 20250508 120300 252540560 9080 9070 9080 9070 13
534 20250508 120200 252422580 9070 9070 9070 9070 6
535 20250508 120100 252368160 9080 9080 9080 9080 1
536 20250508 120000 252359080 9080 9080 9080 9080 0
537 20250508 115900 252359080 9080 9080 9080 9080 1
538 20250508 115800 252350000 9080 9080 9080 9080 0
539 20250508 115700 252350000 9080 9080 9080 9080 10
540 20250508 115600 252259200 9080 9080 9080 9080 0
541 20250508 115500 252259200 9080 9080 9080 9080 2
542 20250508 115400 252241040 9080 9080 9080 9080 0
543 20250508 115300 252241040 9080 9080 9080 9080 0
544 20250508 115200 252241040 9080 9080 9080 9080 0
545 20250508 115100 252241040 9080 9080 9080 9080 11
546 20250508 115000 252141160 9070 9070 9070 9070 12
547 20250508 114900 252032320 9080 9080 9080 9080 1
548 20250508 114800 252023240 9040 9040 9040 9040 0
549 20250508 114700 252023240 9040 9040 9040 9040 0
550 20250508 114600 252023240 9040 9040 9040 9040 0
551 20250508 114500 252023240 9040 9080 9080 9040 311
552 20250508 114400 249206210 9070 9070 9070 9070 0
553 20250508 114300 249206210 9070 9070 9070 9070 0
554 20250508 114200 249206210 9070 9070 9070 9070 12
555 20250508 114100 249097370 9070 9070 9070 9070 0
556 20250508 114000 249097370 9070 9070 9070 9070 0
557 20250508 113900 249097370 9070 9070 9070 9070 0
558 20250508 113800 249097370 9070 9060 9070 9060 17
559 20250508 113700 248943300 9060 9060 9060 9060 0
560 20250508 113600 248943300 9060 9060 9060 9060 7
561 20250508 113500 248879880 9060 9060 9060 9060 0
562 20250508 113400 248879880 9060 9060 9060 9060 5
563 20250508 113300 248834580 9060 9060 9060 9060 50
564 20250508 113200 248381580 9060 9060 9060 9060 0
565 20250508 113100 248381580 9060 9060 9060 9060 0
566 20250508 113000 248381580 9060 9060 9060 9060 12
567 20250508 112900 248272860 9070 9070 9070 9070 0
568 20250508 112800 248272860 9070 9070 9070 9070 6
569 20250508 112700 248218440 9060 9060 9060 9060 12
570 20250508 112600 248109720 9050 9060 9060 9050 35
571 20250508 112500 247792950 9070 9070 9070 9070 0
572 20250508 112400 247792950 9070 9070 9070 9070 0
573 20250508 112300 247792950 9070 9070 9070 9070 1
574 20250508 112200 247783880 9070 9070 9070 9070 62
575 20250508 112100 247221540 9080 9080 9080 9080 30
576 20250508 112000 246949140 9080 9070 9080 9070 56
577 20250508 111900 246440780 9080 9080 9080 9080 100
578 20250508 111800 245532780 9080 9050 9080 9050 14
579 20250508 111700 245405720 9050 9070 9070 9050 183
580 20250508 111600 243749090 9090 9090 9090 9090 0
581 20250508 111500 243749090 9090 9090 9090 9090 0
582 20250508 111400 243749090 9090 9070 9090 9070 39
583 20250508 111300 243395140 9070 9070 9070 9070 1
584 20250508 111200 243386070 9000 9000 9000 9000 0
585 20250508 111100 243386070 9000 9000 9000 9000 0
586 20250508 111000 243386070 9000 9000 9000 9000 0
587 20250508 110900 243386070 9000 9050 9050 8960 1453
588 20250508 110800 230315300 9050 9060 9060 9050 793
589 20250508 110700 223135520 9070 9070 9070 9070 18
590 20250508 110600 222972260 9070 9070 9070 9070 0
591 20250508 110500 222972260 9070 9070 9070 9070 2
592 20250508 110400 222954120 9070 9070 9100 9060 86
593 20250508 110300 222173550 9090 9090 9090 9090 0
594 20250508 110200 222173550 9090 9090 9090 9090 0
595 20250508 110100 222173550 9090 9090 9090 9090 6
596 20250508 110000 222119010 9100 9100 9100 9100 0
597 20250508 105900 222119010 9100 9100 9100 9100 0
598 20250508 105800 222119010 9100 9090 9100 9090 333
599 20250508 105700 219089300 9090 9050 9090 9040 157
600 20250508 105600 217666300 9070 9070 9070 9070 2
601 20250508 105500 217648160 9080 9050 9080 9050 121
602 20250508 105400 216551180 9050 9050 9050 9050 7
603 20250508 105300 216487830 9050 9050 9060 9050 109
604 20250508 105200 215501310 9050 9070 9070 9050 470
605 20250508 105100 211244310 9080 9080 9080 9080 0
606 20250508 105000 211244310 9080 9080 9080 9080 286
607 20250508 104900 208647430 9080 9080 9090 9070 316
608 20250508 104800 205777570 9090 9090 9090 9090 12
609 20250508 104700 205668490 9080 9100 9100 9080 14
610 20250508 104600 205541270 9100 9100 9100 9100 5
611 20250508 104500 205495770 9100 9080 9100 9080 3
612 20250508 104400 205468490 9080 9090 9090 9080 153
613 20250508 104300 204079220 9110 9100 9110 9100 112
614 20250508 104200 203060010 9110 9080 9110 9080 80
615 20250508 104100 202332540 9100 9100 9100 9100 12
616 20250508 104000 202223340 9080 9090 9090 9080 75
617 20250508 103900 201542200 9100 9090 9100 9090 16
618 20250508 103800 201396740 9100 9100 9100 9100 515
619 20250508 103700 196710240 9120 9120 9120 9120 0
620 20250508 103600 196710240 9120 9120 9120 9100 670
621 20250508 103500 190606190 9140 9140 9140 9140 300
622 20250508 103400 187864190 9140 9140 9140 9140 0
623 20250508 103300 187864190 9140 9140 9140 9140 0
624 20250508 103200 187864190 9140 9140 9140 9140 5
625 20250508 103100 187818490 9170 9170 9170 9170 1
626 20250508 103000 187809320 9170 9160 9170 9160 33
627 20250508 102900 187506910 9160 9170 9170 9130 66
628 20250508 102800 186903850 9150 9150 9150 9150 1
629 20250508 102700 186894700 9150 9150 9150 9150 0
630 20250508 102600 186894700 9150 9150 9150 9150 0
631 20250508 102500 186894700 9150 9150 9150 9150 11
632 20250508 102400 186794050 9180 9180 9180 9180 19
633 20250508 102300 186619630 9170 9170 9170 9170 2
634 20250508 102200 186601290 9160 9160 9160 9160 12
635 20250508 102100 186491370 9170 9170 9170 9170 1
636 20250508 102000 186482200 9150 9150 9150 9150 0
637 20250508 101900 186482200 9150 9150 9150 9150 2
638 20250508 101800 186463900 9170 9160 9170 9160 100
639 20250508 101700 185547020 9170 9150 9170 9150 51
640 20250508 101600 185080350 9180 9180 9180 9180 0
641 20250508 101500 185080350 9180 9180 9180 9180 0
642 20250508 101400 185080350 9180 9180 9180 9180 0
643 20250508 101300 185080350 9180 9180 9180 9180 0
644 20250508 101200 185080350 9180 9180 9180 9180 0
645 20250508 101100 185080350 9180 9180 9180 9180 0
646 20250508 101000 185080350 9180 9180 9180 9180 4
647 20250508 100900 185043630 9180 9180 9180 9180 0
648 20250508 100800 185043630 9180 9180 9180 9180 4
649 20250508 100700 185006910 9180 9180 9180 9180 5
650 20250508 100600 184961010 9160 9160 9160 9160 1
651 20250508 100500 184951850 9160 9170 9170 9160 41
652 20250508 100400 184576090 9200 9200 9200 9200 0
653 20250508 100300 184576090 9200 9200 9200 9200 72
654 20250508 100200 183913690 9210 9210 9210 9210 1
655 20250508 100100 183904480 9200 9200 9200 9200 15
656 20250508 100000 183766480 9130 9130 9130 9130 0
657 20250508 095900 183766480 9130 9230 9230 9130 11737
658 20250508 095800 76357510 9230 9230 9230 9230 0
659 20250508 095700 76357510 9230 9230 9230 9230 1
660 20250508 095600 76348280 9270 9270 9270 9270 1
661 20250508 095500 76339010 9360 9360 9360 9360 0
662 20250508 095400 76339010 9360 9360 9360 9360 0
663 20250508 095300 76339010 9360 9360 9360 9360 11
664 20250508 095200 76236050 9360 9350 9360 9350 25
665 20250508 095100 76002270 9370 9370 9370 9370 0
666 20250508 095000 76002270 9370 9270 9370 9270 1000
667 20250508 094900 66638930 9180 9230 9360 9180 1392
668 20250508 094800 53699790 9190 9190 9190 9190 0
669 20250508 094700 53699790 9190 9190 9190 9190 0
670 20250508 094600 53699790 9190 9190 9190 9190 1331
671 20250508 094500 41467900 9210 9230 9230 9210 1091
672 20250508 094400 31419420 9260 9260 9260 9260 1
673 20250508 094300 31410160 9260 9230 9260 9230 353
674 20250508 094200 28147890 9210 9210 9210 9210 1
675 20250508 094100 28138680 9240 9240 9240 9240 0
676 20250508 094000 28138680 9240 9240 9240 9240 0
677 20250508 093900 28138680 9240 9240 9240 9240 0
678 20250508 093800 28138680 9240 9240 9240 9240 0
679 20250508 093700 28138680 9240 9230 9240 9230 30
680 20250508 093600 27861680 9230 9230 9230 9230 20
681 20250508 093500 27677080 9230 9230 9230 9230 1
682 20250508 093400 27667850 9230 9230 9230 9230 0
683 20250508 093300 27667850 9230 9230 9230 9230 1
684 20250508 093200 27658620 9230 9230 9230 9230 10
685 20250508 093100 27566320 9250 9250 9250 9250 0
686 20250508 093000 27566320 9250 9240 9250 9240 41
687 20250508 092900 27187450 9200 9200 9200 9200 33
688 20250508 092800 26883850 9260 9260 9260 9260 0
689 20250508 092700 26883850 9260 9260 9260 9260 0
690 20250508 092600 26883850 9260 9260 9260 9260 0
691 20250508 092500 26883850 9260 9260 9260 9260 21
692 20250508 092400 26689390 9250 9250 9250 9250 0
693 20250508 092300 26689390 9250 9190 9250 9190 300
694 20250508 092200 23915830 9170 9170 9170 9170 0
695 20250508 092100 23915830 9170 9170 9170 9170 0
696 20250508 092000 23915830 9170 9170 9170 9170 0
697 20250508 091900 23915830 9170 9190 9190 9160 1041
698 20250508 091800 14370200 9170 9170 9170 9170 0
699 20250508 091700 14370200 9170 9170 9170 9170 0
700 20250508 091600 14370200 9170 9170 9170 9170 0
701 20250508 091500 14370200 9170 9170 9170 9170 0
702 20250508 091400 14370200 9170 9170 9170 9170 11
703 20250508 091300 14269330 9170 9160 9170 9150 35
704 20250508 091200 13949050 9180 9180 9180 9180 1
705 20250508 091100 13939870 9150 9170 9170 9150 13
706 20250508 091000 13820900 9170 9190 9190 9170 170
707 20250508 090900 12259850 9250 9250 9250 9250 11
708 20250508 090800 12158100 9250 9250 9250 9250 14
709 20250508 090700 12028600 9250 9250 9250 9250 17
710 20250508 090600 11871350 9250 9250 9250 9250 0
711 20250508 090500 11871350 9250 9170 9250 9170 228
712 20250508 090400 9777770 9180 9170 9360 9170 732
713 20250508 090300 2957310 9170 9170 9170 9120 177
714 20250508 090200 1340350 9160 9160 9160 9160 0
715 20250508 090100 1340350 9160 9170 9180 9160 70
716 20250508 090000 697960 9170 9230 9230 9120 76