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

719
313760/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,719 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,205700,256098560,5300,5300,5300,5300,1797
20250508,205600,256098560,5300,5300,5300,5300,0
20250508,205500,256098560,5300,5300,5300,5300,0
20250508,205400,256098560,5300,5300,5300,5300,0
20250508,205300,256098560,5300,5300,5300,5300,0
20250508,205200,256098560,5300,5300,5300,5300,0
20250508,205100,256098560,5300,5300,5300,5300,0
20250508,205000,256098560,5300,5300,5300,5300,0
20250508,204900,256098560,5300,5300,5300,5300,0
20250508,204800,256098560,5300,5300,5300,5300,0
20250508,204700,256098560,5300,5300,5300,5300,0
20250508,204600,256098560,5300,5300,5300,5300,0
20250508,204500,256098560,5300,5300,5300,5300,0
20250508,204400,256098560,5300,5300,5300,5300,0
20250508,204300,256098560,5300,5300,5300,5300,0
20250508,204200,256098560,5300,5300,5300,5300,0
20250508,204100,256098560,5300,5300,5300,5300,0
20250508,204000,256098560,5300,5300,5300,5300,0
20250508,203900,256098560,5300,5300,5300,5300,0
20250508,203800,256098560,5300,5300,5300,5300,0
20250508,203700,256098560,5300,5300,5300,5300,0
20250508,203600,256098560,5300,5300,5300,5300,0
20250508,203500,256098560,5300,5300,5300,5300,0
20250508,203400,256098560,5300,5300,5300,5300,0
20250508,203300,256098560,5300,5300,5300,5300,0
20250508,203200,256098560,5300,5300,5300,5300,0
20250508,203100,256098560,5300,5300,5300,5300,0
20250508,203000,256098560,5300,5300,5300,5300,0
20250508,202900,256098560,5300,5300,5300,5300,0
20250508,202800,256098560,5300,5300,5300,5300,0
20250508,202700,256098560,5300,5300,5300,5300,1797
20250508,202600,256098560,5300,5300,5300,5300,0
20250508,202500,256098560,5300,5300,5300,5300,0
20250508,202400,256098560,5300,5300,5300,5300,0
20250508,202300,256098560,5300,5300,5300,5300,0
20250508,202200,256098560,5300,5300,5300,5300,0
20250508,202100,256098560,5300,5300,5300,5300,0
20250508,202000,256098560,5300,5300,5300,5300,0
20250508,201900,256098560,5300,5300,5300,5300,0
20250508,201800,256098560,5300,5300,5300,5300,0
20250508,201700,256098560,5300,5300,5300,5300,0
20250508,201600,256098560,5300,5300,5300,5300,0
20250508,201500,256098560,5300,5300,5300,5300,0
20250508,201400,256098560,5300,5300,5300,5300,0
20250508,201300,256098560,5300,5300,5300,5300,0
20250508,201200,256098560,5300,5300,5300,5300,0
20250508,201100,256098560,5300,5300,5300,5300,0
20250508,201000,256098560,5300,5300,5300,5300,0
20250508,200900,256098560,5300,5300,5300,5300,0
20250508,200800,256098560,5300,5300,5300,5300,0
20250508,200700,256098560,5300,5300,5300,5300,0
20250508,200600,256098560,5300,5300,5300,5300,0
20250508,200500,256098560,5300,5300,5300,5300,0
20250508,200400,256098560,5300,5300,5300,5300,0
20250508,200300,256098560,5300,5300,5300,5300,0
20250508,200200,256098560,5300,5300,5300,5300,0
20250508,200100,256098560,5300,5300,5300,5300,0
20250508,200000,256098560,5300,5300,5300,5300,0
20250508,195900,256098560,5300,5300,5300,5300,0
20250508,195800,256098560,5300,5300,5300,5300,0
20250508,195700,256098560,5300,5300,5300,5300,1797
20250508,195600,256098560,5300,5300,5300,5300,0
20250508,195500,256098560,5300,5300,5300,5300,0
20250508,195400,256098560,5300,5300,5300,5300,0
20250508,195300,256098560,5300,5300,5300,5300,0
20250508,195200,256098560,5300,5300,5300,5300,0
20250508,195100,256098560,5300,5300,5300,5300,0
20250508,195000,256098560,5300,5300,5300,5300,0
20250508,194900,256098560,5300,5300,5300,5300,0
20250508,194800,256098560,5300,5300,5300,5300,0
20250508,194700,256098560,5300,5300,5300,5300,0
20250508,194600,256098560,5300,5300,5300,5300,0
20250508,194500,256098560,5300,5300,5300,5300,0
20250508,194400,256098560,5300,5300,5300,5300,0
20250508,194300,256098560,5300,5300,5300,5300,0
20250508,194200,256098560,5300,5300,5300,5300,0
20250508,194100,256098560,5300,5300,5300,5300,0
20250508,194000,256098560,5300,5300,5300,5300,0
20250508,193900,256098560,5300,5300,5300,5300,0
20250508,193800,256098560,5300,5300,5300,5300,0
20250508,193700,256098560,5300,5300,5300,5300,0
20250508,193600,256098560,5300,5300,5300,5300,0
20250508,193500,256098560,5300,5300,5300,5300,0
20250508,193400,256098560,5300,5300,5300,5300,0
20250508,193300,256098560,5300,5300,5300,5300,0
20250508,193200,256098560,5300,5300,5300,5300,0
20250508,193100,256098560,5300,5300,5300,5300,0
20250508,193000,256098560,5300,5300,5300,5300,0
20250508,192900,256098560,5300,5300,5300,5300,0
20250508,192800,256098560,5300,5300,5300,5300,0
20250508,192700,256098560,5300,5300,5300,5300,1797
20250508,192600,256098560,5300,5300,5300,5300,0
20250508,192500,256098560,5300,5300,5300,5300,0
20250508,192400,256098560,5300,5300,5300,5300,0
20250508,192300,256098560,5300,5300,5300,5300,0
20250508,192200,256098560,5300,5300,5300,5300,0
20250508,192100,256098560,5300,5300,5300,5300,0
20250508,192000,256098560,5300,5300,5300,5300,0
20250508,191900,256098560,5300,5300,5300,5300,0
20250508,191800,256098560,5300,5300,5300,5300,0
20250508,191700,256098560,5300,5300,5300,5300,0
20250508,191600,256098560,5300,5300,5300,5300,0
20250508,191500,256098560,5300,5300,5300,5300,0
20250508,191400,256098560,5300,5300,5300,5300,0
20250508,191300,256098560,5300,5300,5300,5300,0
20250508,191200,256098560,5300,5300,5300,5300,0
20250508,191100,256098560,5300,5300,5300,5300,0
20250508,191000,256098560,5300,5300,5300,5300,0
20250508,190900,256098560,5300,5300,5300,5300,0
20250508,190800,256098560,5300,5300,5300,5300,0
20250508,190700,256098560,5300,5300,5300,5300,0
20250508,190600,256098560,5300,5300,5300,5300,0
20250508,190500,256098560,5300,5300,5300,5300,0
20250508,190400,256098560,5300,5300,5300,5300,0
20250508,190300,256098560,5300,5300,5300,5300,0
20250508,190200,256098560,5300,5300,5300,5300,0
20250508,190100,256098560,5300,5300,5300,5300,0
20250508,190000,256098560,5300,5300,5300,5300,0
20250508,185900,256098560,5300,5300,5300,5300,0
20250508,185800,256098560,5300,5300,5300,5300,0
20250508,185700,256098560,5300,5300,5300,5300,1797
20250508,185600,256098560,5300,5300,5300,5300,0
20250508,185500,256098560,5300,5300,5300,5300,0
20250508,185400,256098560,5300,5300,5300,5300,0
20250508,185300,256098560,5300,5300,5300,5300,0
20250508,185200,256098560,5300,5300,5300,5300,0
20250508,185100,256098560,5300,5300,5300,5300,0
20250508,185000,256098560,5300,5300,5300,5300,0
20250508,184900,256098560,5300,5300,5300,5300,0
20250508,184800,256098560,5300,5300,5300,5300,0
20250508,184700,256098560,5300,5300,5300,5300,0
20250508,184600,256098560,5300,5300,5300,5300,0
20250508,184500,256098560,5300,5300,5300,5300,0
20250508,184400,256098560,5300,5300,5300,5300,0
20250508,184300,256098560,5300,5300,5300,5300,0
20250508,184200,256098560,5300,5300,5300,5300,0
20250508,184100,256098560,5300,5300,5300,5300,0
20250508,184000,256098560,5300,5300,5300,5300,0
20250508,183900,256098560,5300,5300,5300,5300,0
20250508,183800,256098560,5300,5300,5300,5300,0
20250508,183700,256098560,5300,5300,5300,5300,0
20250508,183600,256098560,5300,5300,5300,5300,0
20250508,183500,256098560,5300,5300,5300,5300,0
20250508,183400,256098560,5300,5300,5300,5300,0
20250508,183300,256098560,5300,5300,5300,5300,0
20250508,183200,256098560,5300,5300,5300,5300,0
20250508,183100,256098560,5300,5300,5300,5300,0
20250508,183000,256098560,5300,5300,5300,5300,0
20250508,182900,256098560,5300,5300,5300,5300,0
20250508,182800,256098560,5300,5300,5300,5300,0
20250508,182700,256098560,5300,5300,5300,5300,1797
20250508,182600,256098560,5300,5300,5300,5300,0
20250508,182500,256098560,5300,5300,5300,5300,0
20250508,182400,256098560,5300,5300,5300,5300,0
20250508,182300,256098560,5300,5300,5300,5300,0
20250508,182200,256098560,5300,5300,5300,5300,0
20250508,182100,256098560,5300,5300,5300,5300,0
20250508,182000,256098560,5300,5300,5300,5300,0
20250508,181900,256098560,5300,5300,5300,5300,0
20250508,181800,256098560,5300,5300,5300,5300,0
20250508,181700,256098560,5300,5300,5300,5300,0
20250508,181600,256098560,5300,5300,5300,5300,0
20250508,181500,256098560,5300,5300,5300,5300,0
20250508,181400,256098560,5300,5300,5300,5300,0
20250508,181300,256098560,5300,5300,5300,5300,0
20250508,181200,256098560,5300,5300,5300,5300,0
20250508,181100,256098560,5300,5300,5300,5300,0
20250508,181000,256098560,5300,5300,5300,5300,0
20250508,180900,256098560,5300,5300,5300,5300,0
20250508,180800,256098560,5300,5300,5300,5300,0
20250508,180700,256098560,5300,5300,5300,5300,0
20250508,180600,256098560,5300,5300,5300,5300,0
20250508,180500,256098560,5300,5300,5300,5300,0
20250508,180400,256098560,5300,5300,5300,5300,0
20250508,180300,256098560,5300,5300,5300,5300,0
20250508,180200,256098560,5300,5300,5300,5300,0
20250508,180100,256098560,5300,5300,5300,5300,0
20250508,180000,256098560,5300,5300,5300,5300,0
20250508,175900,256098560,5300,5300,5300,5300,0
20250508,175800,256098560,5300,5300,5300,5300,0
20250508,175700,256098560,5300,5300,5300,5300,1797
20250508,175600,256098560,5300,5300,5300,5300,0
20250508,175500,256098560,5300,5300,5300,5300,0
20250508,175400,256098560,5300,5300,5300,5300,0
20250508,175300,256098560,5300,5300,5300,5300,0
20250508,175200,256098560,5300,5300,5300,5300,0
20250508,175100,256098560,5300,5300,5300,5300,0
20250508,175000,256098560,5300,5300,5300,5300,0
20250508,174900,256098560,5300,5300,5300,5300,0
20250508,174800,256098560,5300,5300,5300,5300,0
20250508,174700,256098560,5300,5300,5300,5300,0
20250508,174600,256098560,5300,5300,5300,5300,0
20250508,174500,256098560,5300,5300,5300,5300,0
20250508,174400,256098560,5300,5300,5300,5300,0
20250508,174300,256098560,5300,5300,5300,5300,0
20250508,174200,256098560,5300,5300,5300,5300,0
20250508,174100,256098560,5300,5300,5300,5300,0
20250508,174000,256098560,5300,5300,5300,5300,0
20250508,173900,256098560,5300,5300,5300,5300,0
20250508,173800,256098560,5300,5300,5300,5300,0
20250508,173700,256098560,5300,5300,5300,5300,0
20250508,173600,256098560,5300,5300,5300,5300,0
20250508,173500,256098560,5300,5300,5300,5300,0
20250508,173400,256098560,5300,5300,5300,5300,0
20250508,173300,256098560,5300,5300,5300,5300,0
20250508,173200,256098560,5300,5300,5300,5300,0
20250508,173100,256098560,5300,5300,5300,5300,0
20250508,173000,256098560,5300,5300,5300,5300,0
20250508,172900,256098560,5300,5300,5300,5300,0
20250508,172800,256098560,5300,5300,5300,5300,0
20250508,172700,256098560,5300,5300,5300,5300,1797
20250508,172600,256098560,5300,5300,5300,5300,0
20250508,172500,256098560,5300,5300,5300,5300,0
20250508,172400,256098560,5300,5300,5300,5300,0
20250508,172300,256098560,5300,5300,5300,5300,0
20250508,172200,256098560,5300,5300,5300,5300,0
20250508,172100,256098560,5300,5300,5300,5300,0
20250508,172000,256098560,5300,5300,5300,5300,0
20250508,171900,256098560,5300,5300,5300,5300,0
20250508,171800,256098560,5300,5300,5300,5300,0
20250508,171700,256098560,5300,5300,5300,5300,0
20250508,171600,256098560,5300,5300,5300,5300,0
20250508,171500,256098560,5300,5300,5300,5300,0
20250508,171400,256098560,5300,5300,5300,5300,0
20250508,171300,256098560,5300,5300,5300,5300,0
20250508,171200,256098560,5300,5300,5300,5300,0
20250508,171100,256098560,5300,5300,5300,5300,0
20250508,171000,256098560,5300,5300,5300,5300,0
20250508,170900,256098560,5300,5300,5300,5300,0
20250508,170800,256098560,5300,5300,5300,5300,0
20250508,170700,256098560,5300,5300,5300,5300,0
20250508,170600,256098560,5300,5300,5300,5300,0
20250508,170500,256098560,5300,5300,5300,5300,0
20250508,170400,256098560,5300,5300,5300,5300,0
20250508,170300,256098560,5300,5300,5300,5300,0
20250508,170200,256098560,5300,5300,5300,5300,0
20250508,170100,256098560,5300,5300,5300,5300,0
20250508,170000,256098560,5300,5300,5300,5300,0
20250508,165900,256098560,5300,5300,5300,5300,0
20250508,165800,256098560,5300,5300,5300,5300,0
20250508,165700,256098560,5300,5300,5300,5300,1797
20250508,165600,256098560,5300,5300,5300,5300,0
20250508,165500,256098560,5300,5300,5300,5300,0
20250508,165400,256098560,5300,5300,5300,5300,0
20250508,165300,256098560,5300,5300,5300,5300,0
20250508,165200,256098560,5300,5300,5300,5300,0
20250508,165100,256098560,5300,5300,5300,5300,0
20250508,165000,256098560,5300,5300,5300,5300,0
20250508,164900,256098560,5300,5300,5300,5300,0
20250508,164800,256098560,5300,5300,5300,5300,0
20250508,164700,256098560,5300,5300,5300,5300,0
20250508,164600,256098560,5300,5300,5300,5300,0
20250508,164500,256098560,5300,5300,5300,5300,0
20250508,164400,256098560,5300,5300,5300,5300,0
20250508,164300,256098560,5300,5300,5300,5300,0
20250508,164200,256098560,5300,5300,5300,5300,0
20250508,164100,256098560,5300,5300,5300,5300,0
20250508,164000,256098560,5300,5300,5300,5300,0
20250508,163900,256098560,5300,5300,5300,5300,0
20250508,163800,256098560,5300,5300,5300,5300,0
20250508,163700,256098560,5300,5300,5300,5300,0
20250508,163600,256098560,5300,5300,5300,5300,0
20250508,163500,256098560,5300,5300,5300,5300,0
20250508,163400,256098560,5300,5300,5300,5300,0
20250508,163300,256098560,5300,5300,5300,5300,0
20250508,163200,256098560,5300,5300,5300,5300,0
20250508,163100,256098560,5300,5300,5300,5300,0
20250508,163000,256098560,5300,5300,5300,5300,0
20250508,162900,256098560,5300,5300,5300,5300,0
20250508,162800,256098560,5300,5300,5300,5300,0
20250508,162700,256098560,5300,5300,5300,5300,1797
20250508,162600,256098560,5300,5300,5300,5300,0
20250508,162500,256098560,5300,5300,5300,5300,0
20250508,162400,256098560,5300,5300,5300,5300,0
20250508,162300,256098560,5300,5300,5300,5300,0
20250508,162200,256098560,5300,5300,5300,5300,0
20250508,162100,256098560,5300,5300,5300,5300,0
20250508,162000,256098560,5300,5300,5300,5300,0
20250508,161900,256098560,5300,5300,5300,5300,0
20250508,161800,256098560,5300,5300,5300,5300,0
20250508,161700,256098560,5300,5300,5300,5300,0
20250508,161600,256098560,5300,5300,5300,5300,0
20250508,161500,256098560,5300,5300,5300,5300,0
20250508,161400,256098560,5300,5300,5300,5300,0
20250508,161300,256098560,5300,5300,5300,5300,0
20250508,161200,256098560,5300,5300,5300,5300,0
20250508,161100,256098560,5300,5300,5300,5300,0
20250508,161000,256098560,5300,5300,5300,5300,0
20250508,160900,256098560,5300,5300,5300,5300,0
20250508,160800,256098560,5300,5300,5300,5300,0
20250508,160700,256098560,5300,5300,5300,5300,0
20250508,160600,256098560,5300,5300,5300,5300,0
20250508,160500,256098560,5300,5300,5300,5300,0
20250508,160400,256098560,5300,5300,5300,5300,0
20250508,160300,256098560,5300,5300,5300,5300,0
20250508,160200,256098560,5300,5300,5300,5300,0
20250508,160100,256098560,5300,5300,5300,5300,0
20250508,160000,256098560,5300,5300,5300,5300,0
20250508,155900,256098560,5300,5300,5300,5300,0
20250508,155800,256098560,5300,5300,5300,5300,0
20250508,155700,256098560,5300,5300,5300,5300,1797
20250508,155600,256098560,5300,5300,5300,5300,0
20250508,155500,256098560,5300,5300,5300,5300,0
20250508,155400,256098560,5300,5300,5300,5300,0
20250508,155300,256098560,5300,5300,5300,5300,0
20250508,155200,256098560,5300,5300,5300,5300,0
20250508,155100,256098560,5300,5300,5300,5300,0
20250508,155000,256098560,5300,5300,5300,5300,0
20250508,154900,256098560,5300,5300,5300,5300,0
20250508,154800,256098560,5300,5300,5300,5300,0
20250508,154700,256098560,5300,5300,5300,5300,0
20250508,154600,256098560,5300,5300,5300,5300,0
20250508,154500,256098560,5300,5300,5300,5300,0
20250508,154400,256098560,5300,5300,5300,5300,0
20250508,154300,256098560,5300,5300,5300,5300,0
20250508,154200,256098560,5300,5300,5300,5300,0
20250508,154100,256098560,5300,5300,5300,5300,0
20250508,154000,256098560,5300,5300,5300,5300,0
20250508,153900,256098560,5300,5300,5300,5300,0
20250508,153800,256098560,5300,5300,5300,5300,0
20250508,153700,256098560,5300,5300,5300,5300,0
20250508,153600,256098560,5300,5300,5300,5300,0
20250508,153500,256098560,5300,5300,5300,5300,0
20250508,153400,256098560,5300,5300,5300,5300,0
20250508,153300,256098560,5300,5300,5300,5300,0
20250508,153200,256098560,5300,5300,5300,5300,0
20250508,153100,256098560,5300,5300,5300,5300,0
20250508,153000,256098560,5300,5300,5300,5300,1797
20250508,152900,246574460,5280,5280,5280,5280,0
20250508,152800,246574460,5280,5280,5280,5280,0
20250508,152700,246574460,5280,5280,5280,5280,0
20250508,152600,246574460,5280,5280,5280,5280,0
20250508,152500,246574460,5280,5280,5280,5280,0
20250508,152400,246574460,5280,5280,5280,5280,0
20250508,152300,246574460,5280,5280,5280,5280,0
20250508,152200,246574460,5280,5280,5280,5280,0
20250508,152100,246574460,5280,5280,5280,5280,0
20250508,152000,246574460,5280,5280,5280,5280,0
20250508,151900,246574460,5280,5300,5300,5280,118
20250508,151800,245950740,5300,5390,5390,5300,5505
20250508,151700,216649550,5400,5390,5400,5390,63
20250508,151600,216309970,5400,5390,5400,5390,63
20250508,151500,215970390,5390,5390,5390,5390,62
20250508,151400,215636210,5390,5390,5390,5390,549
20250508,151300,212677100,5390,5390,5390,5390,330
20250508,151200,210898400,5350,5350,5350,5350,0
20250508,151100,210898400,5350,5350,5350,5350,27
20250508,151000,210753950,5350,5350,5350,5350,100
20250508,150900,210218950,5350,5350,5350,5350,4
20250508,150800,210197550,5330,5340,5340,5330,322
20250508,150700,208478080,5340,5340,5340,5340,165
20250508,150600,207596980,5380,5380,5380,5380,8
20250508,150500,207553940,5380,5380,5380,5380,0
20250508,150400,207553940,5380,5380,5380,5380,0
20250508,150300,207553940,5380,5380,5380,5380,25
20250508,150200,207419440,5380,5380,5380,5380,0
20250508,150100,207419440,5380,5380,5380,5380,1
20250508,150000,207414060,5340,5360,5360,5340,2100
20250508,145900,196188450,5360,5360,5360,5360,0
20250508,145800,196188450,5360,5390,5390,5360,2000
20250508,145700,185434620,5400,5400,5400,5400,0
20250508,145600,185434620,5400,5400,5400,5400,0
20250508,145500,185434620,5400,5400,5400,5400,186
20250508,145400,184430220,5400,5420,5420,5400,212
20250508,145300,183285400,5400,5400,5400,5400,0
20250508,145200,183285400,5400,5400,5400,5400,0
20250508,145100,183285400,5400,5400,5400,5400,0
20250508,145000,183285400,5400,5400,5400,5400,0
20250508,144900,183285400,5400,5400,5400,5400,0
20250508,144800,183285400,5400,5400,5400,5400,0
20250508,144700,183285400,5400,5400,5400,5400,0
20250508,144600,183285400,5400,5400,5400,5400,0
20250508,144500,183285400,5400,5400,5400,5400,0
20250508,144400,183285400,5400,5400,5400,5400,22
20250508,144300,183166600,5400,5400,5400,5400,0
20250508,144200,183166600,5400,5400,5400,5400,0
20250508,144100,183166600,5400,5400,5400,5400,0
20250508,144000,183166600,5400,5400,5400,5400,0
20250508,143900,183166600,5400,5400,5400,5400,0
20250508,143800,183166600,5400,5400,5400,5400,0
20250508,143700,183166600,5400,5400,5400,5400,0
20250508,143600,183166600,5400,5400,5400,5400,0
20250508,143500,183166600,5400,5400,5400,5400,0
20250508,143400,183166600,5400,5400,5400,5400,7
20250508,143300,183128800,5400,5400,5400,5400,183
20250508,143200,182140600,5420,5420,5420,5420,0
20250508,143100,182140600,5420,5420,5420,5420,0
20250508,143000,182140600,5420,5420,5420,5420,1
20250508,142900,182135180,5430,5430,5430,5430,110
20250508,142800,181537880,5420,5420,5420,5420,0
20250508,142700,181537880,5420,5400,5430,5400,216
20250508,142600,180371390,5400,5400,5400,5400,0
20250508,142500,180371390,5400,5400,5400,5400,90
20250508,142400,179885390,5430,5400,5430,5400,11
20250508,142300,179825960,5400,5420,5420,5400,35
20250508,142200,179636820,5430,5430,5430,5430,0
20250508,142100,179636820,5430,5430,5430,5430,0
20250508,142000,179636820,5430,5430,5430,5430,0
20250508,141900,179636820,5430,5430,5430,5430,0
20250508,141800,179636820,5430,5430,5430,5430,1
20250508,141700,179631390,5410,5410,5410,5410,0
20250508,141600,179631390,5410,5410,5410,5410,100
20250508,141500,179090390,5420,5420,5420,5420,133
20250508,141400,178369530,5430,5430,5430,5430,0
20250508,141300,178369530,5430,5430,5430,5430,1
20250508,141200,178364100,5430,5430,5430,5430,1
20250508,141100,178358670,5410,5410,5410,5410,0
20250508,141000,178358670,5410,5410,5410,5410,0
20250508,140900,178358670,5410,5410,5410,5410,0
20250508,140800,178358670,5410,5410,5410,5410,57
20250508,140700,178050300,5400,5400,5400,5400,0
20250508,140600,178050300,5400,5400,5400,5400,238
20250508,140500,176765100,5400,5400,5400,5400,134
20250508,140400,176041500,5400,5400,5400,5400,0
20250508,140300,176041500,5400,5400,5400,5400,0
20250508,140200,176041500,5400,5400,5400,5400,0
20250508,140100,176041500,5400,5400,5400,5400,50
20250508,140000,175771500,5400,5400,5400,5400,0
20250508,135900,175771500,5400,5400,5400,5400,0
20250508,135800,175771500,5400,5400,5400,5400,0
20250508,135700,175771500,5400,5400,5400,5400,10
20250508,135600,175717500,5390,5390,5390,5390,0
20250508,135500,175717500,5390,5390,5390,5390,0
20250508,135400,175717500,5390,5390,5390,5390,42
20250508,135300,175491120,5400,5400,5400,5400,0
20250508,135200,175491120,5400,5400,5400,5400,0
20250508,135100,175491120,5400,5400,5400,5400,0
20250508,135000,175491120,5400,5400,5400,5400,0
20250508,134900,175491120,5400,5400,5400,5400,3
20250508,134800,175474920,5400,5400,5400,5400,0
20250508,134700,175474920,5400,5400,5400,5400,10
20250508,134600,175420920,5400,5410,5410,5400,201
20250508,134500,174335470,5410,5410,5410,5410,0
20250508,134400,174335470,5410,5400,5410,5400,5
20250508,134300,174308460,5400,5400,5400,5400,4
20250508,134200,174286860,5390,5400,5400,5390,200
20250508,134100,173208780,5400,5400,5400,5400,0
20250508,134000,173208780,5400,5400,5400,5400,212
20250508,133900,172063980,5400,5400,5400,5400,0
20250508,133800,172063980,5400,5400,5400,5400,0
20250508,133700,172063980,5400,5400,5400,5400,0
20250508,133600,172063980,5400,5400,5400,5400,0
20250508,133500,172063980,5400,5400,5400,5400,150
20250508,133400,171253980,5400,5400,5400,5400,89
20250508,133300,170773380,5400,5400,5400,5400,0
20250508,133200,170773380,5400,5400,5400,5400,0
20250508,133100,170773380,5400,5400,5400,5400,0
20250508,133000,170773380,5400,5400,5400,5400,260
20250508,132900,169369380,5410,5410,5410,5410,0
20250508,132800,169369380,5410,5410,5410,5410,0
20250508,132700,169369380,5410,5410,5410,5410,0
20250508,132600,169369380,5410,5410,5410,5410,0
20250508,132500,169369380,5410,5410,5410,5410,0
20250508,132400,169369380,5410,5410,5410,5410,0
20250508,132300,169369380,5410,5410,5410,5410,0
20250508,132200,169369380,5410,5410,5410,5410,0
20250508,132100,169369380,5410,5410,5410,5410,0
20250508,132000,169369380,5410,5410,5410,5410,2
20250508,131900,169358560,5400,5400,5400,5400,0
20250508,131800,169358560,5400,5400,5400,5400,0
20250508,131700,169358560,5400,5400,5400,5400,0
20250508,131600,169358560,5400,5400,5400,5400,0
20250508,131500,169358560,5400,5400,5400,5400,0
20250508,131400,169358560,5400,5400,5400,5400,0
20250508,131300,169358560,5400,5400,5400,5400,0
20250508,131200,169358560,5400,5400,5400,5400,0
20250508,131100,169358560,5400,5400,5400,5400,0
20250508,131000,169358560,5400,5400,5400,5400,0
20250508,130900,169358560,5400,5400,5400,5400,0
20250508,130800,169358560,5400,5400,5400,5400,0
20250508,130700,169358560,5400,5400,5400,5400,226
20250508,130600,168138160,5410,5410,5410,5410,0
20250508,130500,168138160,5410,5410,5410,5410,0
20250508,130400,168138160,5410,5410,5410,5410,0
20250508,130300,168138160,5410,5410,5410,5410,0
20250508,130200,168138160,5410,5410,5410,5410,0
20250508,130100,168138160,5410,5410,5410,5410,0
20250508,130000,168138160,5410,5410,5410,5410,24
20250508,125900,168008320,5430,5430,5430,5430,0
20250508,125800,168008320,5430,5430,5430,5430,0
20250508,125700,168008320,5430,5430,5430,5430,0
20250508,125600,168008320,5430,5430,5430,5430,0
20250508,125500,168008320,5430,5430,5430,5430,0
20250508,125400,168008320,5430,5430,5430,5430,0
20250508,125300,168008320,5430,5430,5430,5430,0
20250508,125200,168008320,5430,5430,5430,5430,0
20250508,125100,168008320,5430,5430,5430,5430,0
20250508,125000,168008320,5430,5430,5430,5430,0
20250508,124900,168008320,5430,5430,5430,5430,0
20250508,124800,168008320,5430,5430,5430,5430,0
20250508,124700,168008320,5430,5430,5430,5430,0
20250508,124600,168008320,5430,5430,5430,5430,30
20250508,124500,167845420,5430,5430,5430,5430,0
20250508,124400,167845420,5430,5430,5430,5430,0
20250508,124300,167845420,5430,5430,5430,5430,0
20250508,124200,167845420,5430,5430,5430,5430,0
20250508,124100,167845420,5430,5430,5430,5430,0
20250508,124000,167845420,5430,5430,5430,5430,1
20250508,123900,167839990,5400,5400,5400,5400,0
20250508,123800,167839990,5400,5400,5400,5400,0
20250508,123700,167839990,5400,5400,5400,5400,0
20250508,123600,167839990,5400,5400,5400,5400,0
20250508,123500,167839990,5400,5400,5400,5400,0
20250508,123400,167839990,5400,5400,5400,5400,0
20250508,123300,167839990,5400,5400,5400,5400,0
20250508,123200,167839990,5400,5400,5400,5400,0
20250508,123100,167839990,5400,5400,5400,5400,0
20250508,123000,167839990,5400,5400,5400,5400,0
20250508,122900,167839990,5400,5400,5400,5400,115
20250508,122800,167218990,5420,5420,5420,5420,0
20250508,122700,167218990,5420,5420,5420,5420,0
20250508,122600,167218990,5420,5420,5420,5420,0
20250508,122500,167218990,5420,5420,5420,5420,0
20250508,122400,167218990,5420,5420,5420,5420,5
20250508,122300,167191890,5420,5420,5420,5420,0
20250508,122200,167191890,5420,5420,5420,5420,15
20250508,122100,167110590,5390,5390,5390,5390,467
20250508,122000,164593460,5430,5430,5430,5430,0
20250508,121900,164593460,5430,5430,5430,5430,0
20250508,121800,164593460,5430,5430,5430,5430,0
20250508,121700,164593460,5430,5430,5430,5430,3
20250508,121600,164577170,5400,5400,5400,5400,0
20250508,121500,164577170,5400,5400,5400,5400,0
20250508,121400,164577170,5400,5400,5400,5400,0
20250508,121300,164577170,5400,5400,5400,5400,201
20250508,121200,163491770,5430,5430,5430,5430,0
20250508,121100,163491770,5430,5430,5430,5430,0
20250508,121000,163491770,5430,5440,5440,5400,31
20250508,120900,163323320,5400,5400,5400,5400,809
20250508,120800,158954720,5410,5410,5410,5410,5
20250508,120700,158927670,5440,5440,5440,5440,0
20250508,120600,158927670,5440,5440,5440,5440,0
20250508,120500,158927670,5440,5440,5440,5440,0
20250508,120400,158927670,5440,5440,5440,5440,0
20250508,120300,158927670,5440,5440,5440,5440,37
20250508,120200,158726390,5440,5440,5440,5440,108
20250508,120100,158138870,5440,5440,5440,5440,0
20250508,120000,158138870,5440,5440,5440,5440,15
20250508,115900,158057270,5420,5420,5420,5420,3
20250508,115800,158041010,5410,5410,5410,5410,0
20250508,115700,158041010,5410,5410,5410,5410,0
20250508,115600,158041010,5410,5410,5410,5410,150
20250508,115500,157229510,5390,5390,5390,5390,0
20250508,115400,157229510,5390,5390,5390,5390,0
20250508,115300,157229510,5390,5390,5390,5390,0
20250508,115200,157229510,5390,5390,5390,5390,0
20250508,115100,157229510,5390,5390,5390,5390,0
20250508,115000,157229510,5390,5390,5390,5390,0
20250508,114900,157229510,5390,5390,5390,5390,0
20250508,114800,157229510,5390,5390,5390,5390,100
20250508,114700,156690510,5390,5390,5390,5390,921
20250508,114600,151726320,5390,5390,5390,5390,50
20250508,114500,151456820,5390,5390,5390,5390,0
20250508,114400,151456820,5390,5390,5390,5390,0
20250508,114300,151456820,5390,5390,5390,5390,0
20250508,114200,151456820,5390,5390,5390,5390,9
20250508,114100,151408310,5390,5390,5390,5390,16
20250508,114000,151322070,5370,5390,5390,5370,46
20250508,113900,151074150,5390,5390,5390,5390,0
20250508,113800,151074150,5390,5390,5390,5390,49
20250508,113700,150810040,5390,5390,5390,5390,0
20250508,113600,150810040,5390,5390,5390,5390,2559
20250508,113500,137017030,5390,5390,5390,5390,304
20250508,113400,135378470,5390,5390,5390,5390,1
20250508,113300,135373080,5390,5390,5390,5390,0
20250508,113200,135373080,5390,5390,5390,5390,0
20250508,113100,135373080,5390,5390,5390,5390,0
20250508,113000,135373080,5390,5390,5390,5390,0
20250508,112900,135373080,5390,5390,5390,5390,0
20250508,112800,135373080,5390,5390,5390,5390,0
20250508,112700,135373080,5390,5390,5390,5390,6
20250508,112600,135340740,5390,5390,5390,5390,13
20250508,112500,135270670,5380,5380,5380,5380,0
20250508,112400,135270670,5380,5380,5380,5380,39
20250508,112300,135060850,5380,5380,5380,5380,49
20250508,112200,134797230,5380,5380,5380,5380,0
20250508,112100,134797230,5380,5380,5380,5380,0
20250508,112000,134797230,5380,5380,5380,5380,10
20250508,111900,134743430,5380,5380,5380,5380,49
20250508,111800,134479810,5380,5380,5380,5380,0
20250508,111700,134479810,5380,5380,5380,5380,3
20250508,111600,134463670,5350,5380,5380,5350,134
20250508,111500,133745470,5380,5380,5380,5380,46
20250508,111400,133497990,5380,5380,5380,5380,21
20250508,111300,133385010,5390,5390,5390,5390,0
20250508,111200,133385010,5390,5390,5390,5390,0
20250508,111100,133385010,5390,5390,5390,5390,0
20250508,111000,133385010,5390,5390,5390,5390,63
20250508,110900,133045440,5390,5390,5390,5390,0
20250508,110800,133045440,5390,5390,5390,5390,26
20250508,110700,132905300,5390,5390,5390,5390,0
20250508,110600,132905300,5390,5390,5390,5390,0
20250508,110500,132905300,5390,5390,5390,5390,200
20250508,110400,131827300,5390,5390,5390,5390,350
20250508,110300,129940800,5390,5390,5390,5390,0
20250508,110200,129940800,5390,5390,5390,5390,0
20250508,110100,129940800,5390,5390,5390,5390,0
20250508,110000,129940800,5390,5390,5390,5390,270
20250508,105900,128485500,5350,5350,5350,5350,0
20250508,105800,128485500,5350,5380,5380,5350,382
20250508,105700,126439120,5380,5380,5380,5380,0
20250508,105600,126439120,5380,5380,5380,5380,8
20250508,105500,126396080,5380,5380,5380,5380,25
20250508,105400,126261580,5340,5390,5390,5340,201
20250508,105300,125187130,5390,5390,5390,5390,25
20250508,105200,125052380,5350,5390,5390,5350,281
20250508,105100,123545370,5390,5380,5390,5380,86
20250508,105000,123082370,5380,5370,5380,5360,2165
20250508,104900,111476830,5370,5380,5390,5370,694
20250508,104800,107745810,5380,5390,5400,5380,637
20250508,104700,104317290,5400,5400,5400,5400,0
20250508,104600,104317290,5400,5400,5400,5400,0
20250508,104500,104317290,5400,5410,5410,5400,307
20250508,104400,102659140,5420,5420,5420,5420,0
20250508,104300,102659140,5420,5420,5420,5420,0
20250508,104200,102659140,5420,5420,5420,5420,0
20250508,104100,102659140,5420,5420,5420,5420,0
20250508,104000,102659140,5420,5420,5420,5420,91
20250508,103900,102165920,5410,5410,5410,5410,2926
20250508,103800,86336260,5450,5450,5450,5450,21
20250508,103700,86221810,5450,5450,5450,5450,0
20250508,103600,86221810,5450,5450,5450,5450,0
20250508,103500,86221810,5450,5410,5450,5410,2125
20250508,103400,74713850,5410,5410,5410,5410,0
20250508,103300,74713850,5410,5410,5410,5410,8
20250508,103200,74670570,5410,5410,5410,5410,10
20250508,103100,74616470,5410,5410,5410,5410,51
20250508,103000,74340560,5410,5400,5410,5400,13
20250508,102900,74270280,5400,5400,5400,5400,3
20250508,102800,74254080,5400,5400,5400,5400,1
20250508,102700,74248680,5390,5390,5390,5390,0
20250508,102600,74248680,5390,5400,5400,5390,43
20250508,102500,74016860,5410,5410,5410,5410,1
20250508,102400,74011450,5410,5410,5410,5410,3
20250508,102300,73995220,5410,5410,5410,5410,11
20250508,102200,73935710,5410,5400,5410,5400,3
20250508,102100,73919500,5410,5410,5410,5410,11
20250508,102000,73859990,5410,5410,5410,5410,1
20250508,101900,73854580,5390,5390,5400,5390,426
20250508,101800,71557460,5400,5400,5400,5400,1
20250508,101700,71552060,5400,5420,5420,5400,103
20250508,101600,70995830,5410,5450,5450,5400,222
20250508,101500,69795500,5410,5410,5410,5410,0
20250508,101400,69795500,5410,5410,5410,5410,25
20250508,101300,69660250,5400,5410,5410,5400,379
20250508,101200,67613350,5410,5410,5410,5410,23
20250508,101100,67488920,5410,5430,5430,5410,123
20250508,101000,66823290,5430,5430,5430,5430,50
20250508,100900,66551790,5400,5400,5400,5400,579
20250508,100800,63425190,5400,5450,5450,5400,1139
20250508,100700,57260190,5440,5440,5440,5440,0
20250508,100600,57260190,5440,5440,5440,5440,41
20250508,100500,57037150,5450,5460,5460,5450,171
20250508,100400,56105090,5450,5450,5450,5450,0
20250508,100300,56105090,5450,5450,5450,5450,56
20250508,100200,55799890,5460,5460,5460,5460,0
20250508,100100,55799890,5460,5460,5460,5460,6
20250508,100000,55767130,5440,5440,5440,5440,200
20250508,095900,54679130,5460,5470,5470,5460,55
20250508,095800,54378780,5460,5460,5460,5460,1
20250508,095700,54373320,5460,5460,5460,5460,8
20250508,095600,54329640,5450,5450,5450,5450,20
20250508,095500,54220640,5450,5460,5460,5450,346
20250508,095400,52333940,5450,5460,5460,5450,40
20250508,095300,52115870,5450,5450,5450,5450,0
20250508,095200,52115870,5450,5460,5460,5450,319
20250508,095100,50377100,5460,5470,5470,5460,563
20250508,095000,47302520,5480,5480,5480,5480,0
20250508,094900,47302520,5480,5480,5480,5480,145
20250508,094800,46507920,5490,5490,5490,5490,50
20250508,094700,46233420,5490,5490,5490,5490,0
20250508,094600,46233420,5490,5490,5490,5490,2
20250508,094500,46222440,5460,5460,5460,5460,0
20250508,094400,46222440,5460,5460,5460,5460,136
20250508,094300,45479880,5470,5470,5470,5470,10
20250508,094200,45425180,5480,5480,5480,5480,0
20250508,094100,45425180,5480,5480,5480,5480,220
20250508,094000,44219580,5500,5500,5500,5500,19
20250508,093900,44115080,5500,5500,5500,5500,12
20250508,093800,44049080,5500,5500,5500,5500,0
20250508,093700,44049080,5500,5500,5500,5500,140
20250508,093600,43279080,5500,5500,5500,5500,0
20250508,093500,43279080,5500,5500,5500,5500,0
20250508,093400,43279080,5500,5500,5500,5500,0
20250508,093300,43279080,5500,5500,5500,5500,0
20250508,093200,43279080,5500,5500,5500,5500,444
20250508,093100,40837080,5480,5480,5480,5480,902
20250508,093000,35894120,5480,5480,5480,5480,11
20250508,092900,35833840,5480,5480,5480,5480,11
20250508,092800,35773560,5460,5460,5460,5460,0
20250508,092700,35773560,5460,5460,5460,5460,1000
20250508,092600,30313560,5460,5460,5460,5460,10
20250508,092500,30258960,5460,5460,5460,5460,0
20250508,092400,30258960,5460,5460,5460,5460,461
20250508,092300,27741900,5460,5490,5490,5460,180
20250508,092200,26758700,5490,5500,5500,5490,36
20250508,092100,26561020,5500,5500,5500,5500,0
20250508,092000,26561020,5500,5500,5500,5500,23
20250508,091900,26434520,5490,5490,5490,5490,9
20250508,091800,26385110,5490,5490,5490,5490,141
20250508,091700,25611020,5490,5490,5490,5490,104
20250508,091600,25040060,5490,5480,5490,5460,880
20250508,091500,20232140,5500,5500,5500,5500,10
20250508,091400,20177140,5500,5500,5500,5500,132
20250508,091300,19451140,5510,5510,5510,5500,363
20250508,091200,17453350,5520,5520,5520,5520,0
20250508,091100,17453350,5520,5520,5520,5520,200
20250508,091000,16349350,5520,5520,5520,5520,65
20250508,090900,15990550,5520,5520,5540,5520,89
20250508,090800,15499070,5520,5520,5520,5520,248
20250508,090700,14130110,5520,5520,5520,5520,0
20250508,090600,14130110,5520,5560,5560,5520,1224
20250508,090500,7358580,5560,5560,5560,5560,118
20250508,090400,6702500,5540,5540,5540,5540,0
20250508,090300,6702500,5540,5540,5540,5540,100
20250508,090200,6148500,5540,5600,5600,5540,14
20250508,090100,6070700,5630,5570,5630,5540,424
20250508,090000,3713850,5670,5670,5670,5670,3
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 205700 256098560 5300 5300 5300 5300 1797
3 20250508 205600 256098560 5300 5300 5300 5300 0
4 20250508 205500 256098560 5300 5300 5300 5300 0
5 20250508 205400 256098560 5300 5300 5300 5300 0
6 20250508 205300 256098560 5300 5300 5300 5300 0
7 20250508 205200 256098560 5300 5300 5300 5300 0
8 20250508 205100 256098560 5300 5300 5300 5300 0
9 20250508 205000 256098560 5300 5300 5300 5300 0
10 20250508 204900 256098560 5300 5300 5300 5300 0
11 20250508 204800 256098560 5300 5300 5300 5300 0
12 20250508 204700 256098560 5300 5300 5300 5300 0
13 20250508 204600 256098560 5300 5300 5300 5300 0
14 20250508 204500 256098560 5300 5300 5300 5300 0
15 20250508 204400 256098560 5300 5300 5300 5300 0
16 20250508 204300 256098560 5300 5300 5300 5300 0
17 20250508 204200 256098560 5300 5300 5300 5300 0
18 20250508 204100 256098560 5300 5300 5300 5300 0
19 20250508 204000 256098560 5300 5300 5300 5300 0
20 20250508 203900 256098560 5300 5300 5300 5300 0
21 20250508 203800 256098560 5300 5300 5300 5300 0
22 20250508 203700 256098560 5300 5300 5300 5300 0
23 20250508 203600 256098560 5300 5300 5300 5300 0
24 20250508 203500 256098560 5300 5300 5300 5300 0
25 20250508 203400 256098560 5300 5300 5300 5300 0
26 20250508 203300 256098560 5300 5300 5300 5300 0
27 20250508 203200 256098560 5300 5300 5300 5300 0
28 20250508 203100 256098560 5300 5300 5300 5300 0
29 20250508 203000 256098560 5300 5300 5300 5300 0
30 20250508 202900 256098560 5300 5300 5300 5300 0
31 20250508 202800 256098560 5300 5300 5300 5300 0
32 20250508 202700 256098560 5300 5300 5300 5300 1797
33 20250508 202600 256098560 5300 5300 5300 5300 0
34 20250508 202500 256098560 5300 5300 5300 5300 0
35 20250508 202400 256098560 5300 5300 5300 5300 0
36 20250508 202300 256098560 5300 5300 5300 5300 0
37 20250508 202200 256098560 5300 5300 5300 5300 0
38 20250508 202100 256098560 5300 5300 5300 5300 0
39 20250508 202000 256098560 5300 5300 5300 5300 0
40 20250508 201900 256098560 5300 5300 5300 5300 0
41 20250508 201800 256098560 5300 5300 5300 5300 0
42 20250508 201700 256098560 5300 5300 5300 5300 0
43 20250508 201600 256098560 5300 5300 5300 5300 0
44 20250508 201500 256098560 5300 5300 5300 5300 0
45 20250508 201400 256098560 5300 5300 5300 5300 0
46 20250508 201300 256098560 5300 5300 5300 5300 0
47 20250508 201200 256098560 5300 5300 5300 5300 0
48 20250508 201100 256098560 5300 5300 5300 5300 0
49 20250508 201000 256098560 5300 5300 5300 5300 0
50 20250508 200900 256098560 5300 5300 5300 5300 0
51 20250508 200800 256098560 5300 5300 5300 5300 0
52 20250508 200700 256098560 5300 5300 5300 5300 0
53 20250508 200600 256098560 5300 5300 5300 5300 0
54 20250508 200500 256098560 5300 5300 5300 5300 0
55 20250508 200400 256098560 5300 5300 5300 5300 0
56 20250508 200300 256098560 5300 5300 5300 5300 0
57 20250508 200200 256098560 5300 5300 5300 5300 0
58 20250508 200100 256098560 5300 5300 5300 5300 0
59 20250508 200000 256098560 5300 5300 5300 5300 0
60 20250508 195900 256098560 5300 5300 5300 5300 0
61 20250508 195800 256098560 5300 5300 5300 5300 0
62 20250508 195700 256098560 5300 5300 5300 5300 1797
63 20250508 195600 256098560 5300 5300 5300 5300 0
64 20250508 195500 256098560 5300 5300 5300 5300 0
65 20250508 195400 256098560 5300 5300 5300 5300 0
66 20250508 195300 256098560 5300 5300 5300 5300 0
67 20250508 195200 256098560 5300 5300 5300 5300 0
68 20250508 195100 256098560 5300 5300 5300 5300 0
69 20250508 195000 256098560 5300 5300 5300 5300 0
70 20250508 194900 256098560 5300 5300 5300 5300 0
71 20250508 194800 256098560 5300 5300 5300 5300 0
72 20250508 194700 256098560 5300 5300 5300 5300 0
73 20250508 194600 256098560 5300 5300 5300 5300 0
74 20250508 194500 256098560 5300 5300 5300 5300 0
75 20250508 194400 256098560 5300 5300 5300 5300 0
76 20250508 194300 256098560 5300 5300 5300 5300 0
77 20250508 194200 256098560 5300 5300 5300 5300 0
78 20250508 194100 256098560 5300 5300 5300 5300 0
79 20250508 194000 256098560 5300 5300 5300 5300 0
80 20250508 193900 256098560 5300 5300 5300 5300 0
81 20250508 193800 256098560 5300 5300 5300 5300 0
82 20250508 193700 256098560 5300 5300 5300 5300 0
83 20250508 193600 256098560 5300 5300 5300 5300 0
84 20250508 193500 256098560 5300 5300 5300 5300 0
85 20250508 193400 256098560 5300 5300 5300 5300 0
86 20250508 193300 256098560 5300 5300 5300 5300 0
87 20250508 193200 256098560 5300 5300 5300 5300 0
88 20250508 193100 256098560 5300 5300 5300 5300 0
89 20250508 193000 256098560 5300 5300 5300 5300 0
90 20250508 192900 256098560 5300 5300 5300 5300 0
91 20250508 192800 256098560 5300 5300 5300 5300 0
92 20250508 192700 256098560 5300 5300 5300 5300 1797
93 20250508 192600 256098560 5300 5300 5300 5300 0
94 20250508 192500 256098560 5300 5300 5300 5300 0
95 20250508 192400 256098560 5300 5300 5300 5300 0
96 20250508 192300 256098560 5300 5300 5300 5300 0
97 20250508 192200 256098560 5300 5300 5300 5300 0
98 20250508 192100 256098560 5300 5300 5300 5300 0
99 20250508 192000 256098560 5300 5300 5300 5300 0
100 20250508 191900 256098560 5300 5300 5300 5300 0
101 20250508 191800 256098560 5300 5300 5300 5300 0
102 20250508 191700 256098560 5300 5300 5300 5300 0
103 20250508 191600 256098560 5300 5300 5300 5300 0
104 20250508 191500 256098560 5300 5300 5300 5300 0
105 20250508 191400 256098560 5300 5300 5300 5300 0
106 20250508 191300 256098560 5300 5300 5300 5300 0
107 20250508 191200 256098560 5300 5300 5300 5300 0
108 20250508 191100 256098560 5300 5300 5300 5300 0
109 20250508 191000 256098560 5300 5300 5300 5300 0
110 20250508 190900 256098560 5300 5300 5300 5300 0
111 20250508 190800 256098560 5300 5300 5300 5300 0
112 20250508 190700 256098560 5300 5300 5300 5300 0
113 20250508 190600 256098560 5300 5300 5300 5300 0
114 20250508 190500 256098560 5300 5300 5300 5300 0
115 20250508 190400 256098560 5300 5300 5300 5300 0
116 20250508 190300 256098560 5300 5300 5300 5300 0
117 20250508 190200 256098560 5300 5300 5300 5300 0
118 20250508 190100 256098560 5300 5300 5300 5300 0
119 20250508 190000 256098560 5300 5300 5300 5300 0
120 20250508 185900 256098560 5300 5300 5300 5300 0
121 20250508 185800 256098560 5300 5300 5300 5300 0
122 20250508 185700 256098560 5300 5300 5300 5300 1797
123 20250508 185600 256098560 5300 5300 5300 5300 0
124 20250508 185500 256098560 5300 5300 5300 5300 0
125 20250508 185400 256098560 5300 5300 5300 5300 0
126 20250508 185300 256098560 5300 5300 5300 5300 0
127 20250508 185200 256098560 5300 5300 5300 5300 0
128 20250508 185100 256098560 5300 5300 5300 5300 0
129 20250508 185000 256098560 5300 5300 5300 5300 0
130 20250508 184900 256098560 5300 5300 5300 5300 0
131 20250508 184800 256098560 5300 5300 5300 5300 0
132 20250508 184700 256098560 5300 5300 5300 5300 0
133 20250508 184600 256098560 5300 5300 5300 5300 0
134 20250508 184500 256098560 5300 5300 5300 5300 0
135 20250508 184400 256098560 5300 5300 5300 5300 0
136 20250508 184300 256098560 5300 5300 5300 5300 0
137 20250508 184200 256098560 5300 5300 5300 5300 0
138 20250508 184100 256098560 5300 5300 5300 5300 0
139 20250508 184000 256098560 5300 5300 5300 5300 0
140 20250508 183900 256098560 5300 5300 5300 5300 0
141 20250508 183800 256098560 5300 5300 5300 5300 0
142 20250508 183700 256098560 5300 5300 5300 5300 0
143 20250508 183600 256098560 5300 5300 5300 5300 0
144 20250508 183500 256098560 5300 5300 5300 5300 0
145 20250508 183400 256098560 5300 5300 5300 5300 0
146 20250508 183300 256098560 5300 5300 5300 5300 0
147 20250508 183200 256098560 5300 5300 5300 5300 0
148 20250508 183100 256098560 5300 5300 5300 5300 0
149 20250508 183000 256098560 5300 5300 5300 5300 0
150 20250508 182900 256098560 5300 5300 5300 5300 0
151 20250508 182800 256098560 5300 5300 5300 5300 0
152 20250508 182700 256098560 5300 5300 5300 5300 1797
153 20250508 182600 256098560 5300 5300 5300 5300 0
154 20250508 182500 256098560 5300 5300 5300 5300 0
155 20250508 182400 256098560 5300 5300 5300 5300 0
156 20250508 182300 256098560 5300 5300 5300 5300 0
157 20250508 182200 256098560 5300 5300 5300 5300 0
158 20250508 182100 256098560 5300 5300 5300 5300 0
159 20250508 182000 256098560 5300 5300 5300 5300 0
160 20250508 181900 256098560 5300 5300 5300 5300 0
161 20250508 181800 256098560 5300 5300 5300 5300 0
162 20250508 181700 256098560 5300 5300 5300 5300 0
163 20250508 181600 256098560 5300 5300 5300 5300 0
164 20250508 181500 256098560 5300 5300 5300 5300 0
165 20250508 181400 256098560 5300 5300 5300 5300 0
166 20250508 181300 256098560 5300 5300 5300 5300 0
167 20250508 181200 256098560 5300 5300 5300 5300 0
168 20250508 181100 256098560 5300 5300 5300 5300 0
169 20250508 181000 256098560 5300 5300 5300 5300 0
170 20250508 180900 256098560 5300 5300 5300 5300 0
171 20250508 180800 256098560 5300 5300 5300 5300 0
172 20250508 180700 256098560 5300 5300 5300 5300 0
173 20250508 180600 256098560 5300 5300 5300 5300 0
174 20250508 180500 256098560 5300 5300 5300 5300 0
175 20250508 180400 256098560 5300 5300 5300 5300 0
176 20250508 180300 256098560 5300 5300 5300 5300 0
177 20250508 180200 256098560 5300 5300 5300 5300 0
178 20250508 180100 256098560 5300 5300 5300 5300 0
179 20250508 180000 256098560 5300 5300 5300 5300 0
180 20250508 175900 256098560 5300 5300 5300 5300 0
181 20250508 175800 256098560 5300 5300 5300 5300 0
182 20250508 175700 256098560 5300 5300 5300 5300 1797
183 20250508 175600 256098560 5300 5300 5300 5300 0
184 20250508 175500 256098560 5300 5300 5300 5300 0
185 20250508 175400 256098560 5300 5300 5300 5300 0
186 20250508 175300 256098560 5300 5300 5300 5300 0
187 20250508 175200 256098560 5300 5300 5300 5300 0
188 20250508 175100 256098560 5300 5300 5300 5300 0
189 20250508 175000 256098560 5300 5300 5300 5300 0
190 20250508 174900 256098560 5300 5300 5300 5300 0
191 20250508 174800 256098560 5300 5300 5300 5300 0
192 20250508 174700 256098560 5300 5300 5300 5300 0
193 20250508 174600 256098560 5300 5300 5300 5300 0
194 20250508 174500 256098560 5300 5300 5300 5300 0
195 20250508 174400 256098560 5300 5300 5300 5300 0
196 20250508 174300 256098560 5300 5300 5300 5300 0
197 20250508 174200 256098560 5300 5300 5300 5300 0
198 20250508 174100 256098560 5300 5300 5300 5300 0
199 20250508 174000 256098560 5300 5300 5300 5300 0
200 20250508 173900 256098560 5300 5300 5300 5300 0
201 20250508 173800 256098560 5300 5300 5300 5300 0
202 20250508 173700 256098560 5300 5300 5300 5300 0
203 20250508 173600 256098560 5300 5300 5300 5300 0
204 20250508 173500 256098560 5300 5300 5300 5300 0
205 20250508 173400 256098560 5300 5300 5300 5300 0
206 20250508 173300 256098560 5300 5300 5300 5300 0
207 20250508 173200 256098560 5300 5300 5300 5300 0
208 20250508 173100 256098560 5300 5300 5300 5300 0
209 20250508 173000 256098560 5300 5300 5300 5300 0
210 20250508 172900 256098560 5300 5300 5300 5300 0
211 20250508 172800 256098560 5300 5300 5300 5300 0
212 20250508 172700 256098560 5300 5300 5300 5300 1797
213 20250508 172600 256098560 5300 5300 5300 5300 0
214 20250508 172500 256098560 5300 5300 5300 5300 0
215 20250508 172400 256098560 5300 5300 5300 5300 0
216 20250508 172300 256098560 5300 5300 5300 5300 0
217 20250508 172200 256098560 5300 5300 5300 5300 0
218 20250508 172100 256098560 5300 5300 5300 5300 0
219 20250508 172000 256098560 5300 5300 5300 5300 0
220 20250508 171900 256098560 5300 5300 5300 5300 0
221 20250508 171800 256098560 5300 5300 5300 5300 0
222 20250508 171700 256098560 5300 5300 5300 5300 0
223 20250508 171600 256098560 5300 5300 5300 5300 0
224 20250508 171500 256098560 5300 5300 5300 5300 0
225 20250508 171400 256098560 5300 5300 5300 5300 0
226 20250508 171300 256098560 5300 5300 5300 5300 0
227 20250508 171200 256098560 5300 5300 5300 5300 0
228 20250508 171100 256098560 5300 5300 5300 5300 0
229 20250508 171000 256098560 5300 5300 5300 5300 0
230 20250508 170900 256098560 5300 5300 5300 5300 0
231 20250508 170800 256098560 5300 5300 5300 5300 0
232 20250508 170700 256098560 5300 5300 5300 5300 0
233 20250508 170600 256098560 5300 5300 5300 5300 0
234 20250508 170500 256098560 5300 5300 5300 5300 0
235 20250508 170400 256098560 5300 5300 5300 5300 0
236 20250508 170300 256098560 5300 5300 5300 5300 0
237 20250508 170200 256098560 5300 5300 5300 5300 0
238 20250508 170100 256098560 5300 5300 5300 5300 0
239 20250508 170000 256098560 5300 5300 5300 5300 0
240 20250508 165900 256098560 5300 5300 5300 5300 0
241 20250508 165800 256098560 5300 5300 5300 5300 0
242 20250508 165700 256098560 5300 5300 5300 5300 1797
243 20250508 165600 256098560 5300 5300 5300 5300 0
244 20250508 165500 256098560 5300 5300 5300 5300 0
245 20250508 165400 256098560 5300 5300 5300 5300 0
246 20250508 165300 256098560 5300 5300 5300 5300 0
247 20250508 165200 256098560 5300 5300 5300 5300 0
248 20250508 165100 256098560 5300 5300 5300 5300 0
249 20250508 165000 256098560 5300 5300 5300 5300 0
250 20250508 164900 256098560 5300 5300 5300 5300 0
251 20250508 164800 256098560 5300 5300 5300 5300 0
252 20250508 164700 256098560 5300 5300 5300 5300 0
253 20250508 164600 256098560 5300 5300 5300 5300 0
254 20250508 164500 256098560 5300 5300 5300 5300 0
255 20250508 164400 256098560 5300 5300 5300 5300 0
256 20250508 164300 256098560 5300 5300 5300 5300 0
257 20250508 164200 256098560 5300 5300 5300 5300 0
258 20250508 164100 256098560 5300 5300 5300 5300 0
259 20250508 164000 256098560 5300 5300 5300 5300 0
260 20250508 163900 256098560 5300 5300 5300 5300 0
261 20250508 163800 256098560 5300 5300 5300 5300 0
262 20250508 163700 256098560 5300 5300 5300 5300 0
263 20250508 163600 256098560 5300 5300 5300 5300 0
264 20250508 163500 256098560 5300 5300 5300 5300 0
265 20250508 163400 256098560 5300 5300 5300 5300 0
266 20250508 163300 256098560 5300 5300 5300 5300 0
267 20250508 163200 256098560 5300 5300 5300 5300 0
268 20250508 163100 256098560 5300 5300 5300 5300 0
269 20250508 163000 256098560 5300 5300 5300 5300 0
270 20250508 162900 256098560 5300 5300 5300 5300 0
271 20250508 162800 256098560 5300 5300 5300 5300 0
272 20250508 162700 256098560 5300 5300 5300 5300 1797
273 20250508 162600 256098560 5300 5300 5300 5300 0
274 20250508 162500 256098560 5300 5300 5300 5300 0
275 20250508 162400 256098560 5300 5300 5300 5300 0
276 20250508 162300 256098560 5300 5300 5300 5300 0
277 20250508 162200 256098560 5300 5300 5300 5300 0
278 20250508 162100 256098560 5300 5300 5300 5300 0
279 20250508 162000 256098560 5300 5300 5300 5300 0
280 20250508 161900 256098560 5300 5300 5300 5300 0
281 20250508 161800 256098560 5300 5300 5300 5300 0
282 20250508 161700 256098560 5300 5300 5300 5300 0
283 20250508 161600 256098560 5300 5300 5300 5300 0
284 20250508 161500 256098560 5300 5300 5300 5300 0
285 20250508 161400 256098560 5300 5300 5300 5300 0
286 20250508 161300 256098560 5300 5300 5300 5300 0
287 20250508 161200 256098560 5300 5300 5300 5300 0
288 20250508 161100 256098560 5300 5300 5300 5300 0
289 20250508 161000 256098560 5300 5300 5300 5300 0
290 20250508 160900 256098560 5300 5300 5300 5300 0
291 20250508 160800 256098560 5300 5300 5300 5300 0
292 20250508 160700 256098560 5300 5300 5300 5300 0
293 20250508 160600 256098560 5300 5300 5300 5300 0
294 20250508 160500 256098560 5300 5300 5300 5300 0
295 20250508 160400 256098560 5300 5300 5300 5300 0
296 20250508 160300 256098560 5300 5300 5300 5300 0
297 20250508 160200 256098560 5300 5300 5300 5300 0
298 20250508 160100 256098560 5300 5300 5300 5300 0
299 20250508 160000 256098560 5300 5300 5300 5300 0
300 20250508 155900 256098560 5300 5300 5300 5300 0
301 20250508 155800 256098560 5300 5300 5300 5300 0
302 20250508 155700 256098560 5300 5300 5300 5300 1797
303 20250508 155600 256098560 5300 5300 5300 5300 0
304 20250508 155500 256098560 5300 5300 5300 5300 0
305 20250508 155400 256098560 5300 5300 5300 5300 0
306 20250508 155300 256098560 5300 5300 5300 5300 0
307 20250508 155200 256098560 5300 5300 5300 5300 0
308 20250508 155100 256098560 5300 5300 5300 5300 0
309 20250508 155000 256098560 5300 5300 5300 5300 0
310 20250508 154900 256098560 5300 5300 5300 5300 0
311 20250508 154800 256098560 5300 5300 5300 5300 0
312 20250508 154700 256098560 5300 5300 5300 5300 0
313 20250508 154600 256098560 5300 5300 5300 5300 0
314 20250508 154500 256098560 5300 5300 5300 5300 0
315 20250508 154400 256098560 5300 5300 5300 5300 0
316 20250508 154300 256098560 5300 5300 5300 5300 0
317 20250508 154200 256098560 5300 5300 5300 5300 0
318 20250508 154100 256098560 5300 5300 5300 5300 0
319 20250508 154000 256098560 5300 5300 5300 5300 0
320 20250508 153900 256098560 5300 5300 5300 5300 0
321 20250508 153800 256098560 5300 5300 5300 5300 0
322 20250508 153700 256098560 5300 5300 5300 5300 0
323 20250508 153600 256098560 5300 5300 5300 5300 0
324 20250508 153500 256098560 5300 5300 5300 5300 0
325 20250508 153400 256098560 5300 5300 5300 5300 0
326 20250508 153300 256098560 5300 5300 5300 5300 0
327 20250508 153200 256098560 5300 5300 5300 5300 0
328 20250508 153100 256098560 5300 5300 5300 5300 0
329 20250508 153000 256098560 5300 5300 5300 5300 1797
330 20250508 152900 246574460 5280 5280 5280 5280 0
331 20250508 152800 246574460 5280 5280 5280 5280 0
332 20250508 152700 246574460 5280 5280 5280 5280 0
333 20250508 152600 246574460 5280 5280 5280 5280 0
334 20250508 152500 246574460 5280 5280 5280 5280 0
335 20250508 152400 246574460 5280 5280 5280 5280 0
336 20250508 152300 246574460 5280 5280 5280 5280 0
337 20250508 152200 246574460 5280 5280 5280 5280 0
338 20250508 152100 246574460 5280 5280 5280 5280 0
339 20250508 152000 246574460 5280 5280 5280 5280 0
340 20250508 151900 246574460 5280 5300 5300 5280 118
341 20250508 151800 245950740 5300 5390 5390 5300 5505
342 20250508 151700 216649550 5400 5390 5400 5390 63
343 20250508 151600 216309970 5400 5390 5400 5390 63
344 20250508 151500 215970390 5390 5390 5390 5390 62
345 20250508 151400 215636210 5390 5390 5390 5390 549
346 20250508 151300 212677100 5390 5390 5390 5390 330
347 20250508 151200 210898400 5350 5350 5350 5350 0
348 20250508 151100 210898400 5350 5350 5350 5350 27
349 20250508 151000 210753950 5350 5350 5350 5350 100
350 20250508 150900 210218950 5350 5350 5350 5350 4
351 20250508 150800 210197550 5330 5340 5340 5330 322
352 20250508 150700 208478080 5340 5340 5340 5340 165
353 20250508 150600 207596980 5380 5380 5380 5380 8
354 20250508 150500 207553940 5380 5380 5380 5380 0
355 20250508 150400 207553940 5380 5380 5380 5380 0
356 20250508 150300 207553940 5380 5380 5380 5380 25
357 20250508 150200 207419440 5380 5380 5380 5380 0
358 20250508 150100 207419440 5380 5380 5380 5380 1
359 20250508 150000 207414060 5340 5360 5360 5340 2100
360 20250508 145900 196188450 5360 5360 5360 5360 0
361 20250508 145800 196188450 5360 5390 5390 5360 2000
362 20250508 145700 185434620 5400 5400 5400 5400 0
363 20250508 145600 185434620 5400 5400 5400 5400 0
364 20250508 145500 185434620 5400 5400 5400 5400 186
365 20250508 145400 184430220 5400 5420 5420 5400 212
366 20250508 145300 183285400 5400 5400 5400 5400 0
367 20250508 145200 183285400 5400 5400 5400 5400 0
368 20250508 145100 183285400 5400 5400 5400 5400 0
369 20250508 145000 183285400 5400 5400 5400 5400 0
370 20250508 144900 183285400 5400 5400 5400 5400 0
371 20250508 144800 183285400 5400 5400 5400 5400 0
372 20250508 144700 183285400 5400 5400 5400 5400 0
373 20250508 144600 183285400 5400 5400 5400 5400 0
374 20250508 144500 183285400 5400 5400 5400 5400 0
375 20250508 144400 183285400 5400 5400 5400 5400 22
376 20250508 144300 183166600 5400 5400 5400 5400 0
377 20250508 144200 183166600 5400 5400 5400 5400 0
378 20250508 144100 183166600 5400 5400 5400 5400 0
379 20250508 144000 183166600 5400 5400 5400 5400 0
380 20250508 143900 183166600 5400 5400 5400 5400 0
381 20250508 143800 183166600 5400 5400 5400 5400 0
382 20250508 143700 183166600 5400 5400 5400 5400 0
383 20250508 143600 183166600 5400 5400 5400 5400 0
384 20250508 143500 183166600 5400 5400 5400 5400 0
385 20250508 143400 183166600 5400 5400 5400 5400 7
386 20250508 143300 183128800 5400 5400 5400 5400 183
387 20250508 143200 182140600 5420 5420 5420 5420 0
388 20250508 143100 182140600 5420 5420 5420 5420 0
389 20250508 143000 182140600 5420 5420 5420 5420 1
390 20250508 142900 182135180 5430 5430 5430 5430 110
391 20250508 142800 181537880 5420 5420 5420 5420 0
392 20250508 142700 181537880 5420 5400 5430 5400 216
393 20250508 142600 180371390 5400 5400 5400 5400 0
394 20250508 142500 180371390 5400 5400 5400 5400 90
395 20250508 142400 179885390 5430 5400 5430 5400 11
396 20250508 142300 179825960 5400 5420 5420 5400 35
397 20250508 142200 179636820 5430 5430 5430 5430 0
398 20250508 142100 179636820 5430 5430 5430 5430 0
399 20250508 142000 179636820 5430 5430 5430 5430 0
400 20250508 141900 179636820 5430 5430 5430 5430 0
401 20250508 141800 179636820 5430 5430 5430 5430 1
402 20250508 141700 179631390 5410 5410 5410 5410 0
403 20250508 141600 179631390 5410 5410 5410 5410 100
404 20250508 141500 179090390 5420 5420 5420 5420 133
405 20250508 141400 178369530 5430 5430 5430 5430 0
406 20250508 141300 178369530 5430 5430 5430 5430 1
407 20250508 141200 178364100 5430 5430 5430 5430 1
408 20250508 141100 178358670 5410 5410 5410 5410 0
409 20250508 141000 178358670 5410 5410 5410 5410 0
410 20250508 140900 178358670 5410 5410 5410 5410 0
411 20250508 140800 178358670 5410 5410 5410 5410 57
412 20250508 140700 178050300 5400 5400 5400 5400 0
413 20250508 140600 178050300 5400 5400 5400 5400 238
414 20250508 140500 176765100 5400 5400 5400 5400 134
415 20250508 140400 176041500 5400 5400 5400 5400 0
416 20250508 140300 176041500 5400 5400 5400 5400 0
417 20250508 140200 176041500 5400 5400 5400 5400 0
418 20250508 140100 176041500 5400 5400 5400 5400 50
419 20250508 140000 175771500 5400 5400 5400 5400 0
420 20250508 135900 175771500 5400 5400 5400 5400 0
421 20250508 135800 175771500 5400 5400 5400 5400 0
422 20250508 135700 175771500 5400 5400 5400 5400 10
423 20250508 135600 175717500 5390 5390 5390 5390 0
424 20250508 135500 175717500 5390 5390 5390 5390 0
425 20250508 135400 175717500 5390 5390 5390 5390 42
426 20250508 135300 175491120 5400 5400 5400 5400 0
427 20250508 135200 175491120 5400 5400 5400 5400 0
428 20250508 135100 175491120 5400 5400 5400 5400 0
429 20250508 135000 175491120 5400 5400 5400 5400 0
430 20250508 134900 175491120 5400 5400 5400 5400 3
431 20250508 134800 175474920 5400 5400 5400 5400 0
432 20250508 134700 175474920 5400 5400 5400 5400 10
433 20250508 134600 175420920 5400 5410 5410 5400 201
434 20250508 134500 174335470 5410 5410 5410 5410 0
435 20250508 134400 174335470 5410 5400 5410 5400 5
436 20250508 134300 174308460 5400 5400 5400 5400 4
437 20250508 134200 174286860 5390 5400 5400 5390 200
438 20250508 134100 173208780 5400 5400 5400 5400 0
439 20250508 134000 173208780 5400 5400 5400 5400 212
440 20250508 133900 172063980 5400 5400 5400 5400 0
441 20250508 133800 172063980 5400 5400 5400 5400 0
442 20250508 133700 172063980 5400 5400 5400 5400 0
443 20250508 133600 172063980 5400 5400 5400 5400 0
444 20250508 133500 172063980 5400 5400 5400 5400 150
445 20250508 133400 171253980 5400 5400 5400 5400 89
446 20250508 133300 170773380 5400 5400 5400 5400 0
447 20250508 133200 170773380 5400 5400 5400 5400 0
448 20250508 133100 170773380 5400 5400 5400 5400 0
449 20250508 133000 170773380 5400 5400 5400 5400 260
450 20250508 132900 169369380 5410 5410 5410 5410 0
451 20250508 132800 169369380 5410 5410 5410 5410 0
452 20250508 132700 169369380 5410 5410 5410 5410 0
453 20250508 132600 169369380 5410 5410 5410 5410 0
454 20250508 132500 169369380 5410 5410 5410 5410 0
455 20250508 132400 169369380 5410 5410 5410 5410 0
456 20250508 132300 169369380 5410 5410 5410 5410 0
457 20250508 132200 169369380 5410 5410 5410 5410 0
458 20250508 132100 169369380 5410 5410 5410 5410 0
459 20250508 132000 169369380 5410 5410 5410 5410 2
460 20250508 131900 169358560 5400 5400 5400 5400 0
461 20250508 131800 169358560 5400 5400 5400 5400 0
462 20250508 131700 169358560 5400 5400 5400 5400 0
463 20250508 131600 169358560 5400 5400 5400 5400 0
464 20250508 131500 169358560 5400 5400 5400 5400 0
465 20250508 131400 169358560 5400 5400 5400 5400 0
466 20250508 131300 169358560 5400 5400 5400 5400 0
467 20250508 131200 169358560 5400 5400 5400 5400 0
468 20250508 131100 169358560 5400 5400 5400 5400 0
469 20250508 131000 169358560 5400 5400 5400 5400 0
470 20250508 130900 169358560 5400 5400 5400 5400 0
471 20250508 130800 169358560 5400 5400 5400 5400 0
472 20250508 130700 169358560 5400 5400 5400 5400 226
473 20250508 130600 168138160 5410 5410 5410 5410 0
474 20250508 130500 168138160 5410 5410 5410 5410 0
475 20250508 130400 168138160 5410 5410 5410 5410 0
476 20250508 130300 168138160 5410 5410 5410 5410 0
477 20250508 130200 168138160 5410 5410 5410 5410 0
478 20250508 130100 168138160 5410 5410 5410 5410 0
479 20250508 130000 168138160 5410 5410 5410 5410 24
480 20250508 125900 168008320 5430 5430 5430 5430 0
481 20250508 125800 168008320 5430 5430 5430 5430 0
482 20250508 125700 168008320 5430 5430 5430 5430 0
483 20250508 125600 168008320 5430 5430 5430 5430 0
484 20250508 125500 168008320 5430 5430 5430 5430 0
485 20250508 125400 168008320 5430 5430 5430 5430 0
486 20250508 125300 168008320 5430 5430 5430 5430 0
487 20250508 125200 168008320 5430 5430 5430 5430 0
488 20250508 125100 168008320 5430 5430 5430 5430 0
489 20250508 125000 168008320 5430 5430 5430 5430 0
490 20250508 124900 168008320 5430 5430 5430 5430 0
491 20250508 124800 168008320 5430 5430 5430 5430 0
492 20250508 124700 168008320 5430 5430 5430 5430 0
493 20250508 124600 168008320 5430 5430 5430 5430 30
494 20250508 124500 167845420 5430 5430 5430 5430 0
495 20250508 124400 167845420 5430 5430 5430 5430 0
496 20250508 124300 167845420 5430 5430 5430 5430 0
497 20250508 124200 167845420 5430 5430 5430 5430 0
498 20250508 124100 167845420 5430 5430 5430 5430 0
499 20250508 124000 167845420 5430 5430 5430 5430 1
500 20250508 123900 167839990 5400 5400 5400 5400 0
501 20250508 123800 167839990 5400 5400 5400 5400 0
502 20250508 123700 167839990 5400 5400 5400 5400 0
503 20250508 123600 167839990 5400 5400 5400 5400 0
504 20250508 123500 167839990 5400 5400 5400 5400 0
505 20250508 123400 167839990 5400 5400 5400 5400 0
506 20250508 123300 167839990 5400 5400 5400 5400 0
507 20250508 123200 167839990 5400 5400 5400 5400 0
508 20250508 123100 167839990 5400 5400 5400 5400 0
509 20250508 123000 167839990 5400 5400 5400 5400 0
510 20250508 122900 167839990 5400 5400 5400 5400 115
511 20250508 122800 167218990 5420 5420 5420 5420 0
512 20250508 122700 167218990 5420 5420 5420 5420 0
513 20250508 122600 167218990 5420 5420 5420 5420 0
514 20250508 122500 167218990 5420 5420 5420 5420 0
515 20250508 122400 167218990 5420 5420 5420 5420 5
516 20250508 122300 167191890 5420 5420 5420 5420 0
517 20250508 122200 167191890 5420 5420 5420 5420 15
518 20250508 122100 167110590 5390 5390 5390 5390 467
519 20250508 122000 164593460 5430 5430 5430 5430 0
520 20250508 121900 164593460 5430 5430 5430 5430 0
521 20250508 121800 164593460 5430 5430 5430 5430 0
522 20250508 121700 164593460 5430 5430 5430 5430 3
523 20250508 121600 164577170 5400 5400 5400 5400 0
524 20250508 121500 164577170 5400 5400 5400 5400 0
525 20250508 121400 164577170 5400 5400 5400 5400 0
526 20250508 121300 164577170 5400 5400 5400 5400 201
527 20250508 121200 163491770 5430 5430 5430 5430 0
528 20250508 121100 163491770 5430 5430 5430 5430 0
529 20250508 121000 163491770 5430 5440 5440 5400 31
530 20250508 120900 163323320 5400 5400 5400 5400 809
531 20250508 120800 158954720 5410 5410 5410 5410 5
532 20250508 120700 158927670 5440 5440 5440 5440 0
533 20250508 120600 158927670 5440 5440 5440 5440 0
534 20250508 120500 158927670 5440 5440 5440 5440 0
535 20250508 120400 158927670 5440 5440 5440 5440 0
536 20250508 120300 158927670 5440 5440 5440 5440 37
537 20250508 120200 158726390 5440 5440 5440 5440 108
538 20250508 120100 158138870 5440 5440 5440 5440 0
539 20250508 120000 158138870 5440 5440 5440 5440 15
540 20250508 115900 158057270 5420 5420 5420 5420 3
541 20250508 115800 158041010 5410 5410 5410 5410 0
542 20250508 115700 158041010 5410 5410 5410 5410 0
543 20250508 115600 158041010 5410 5410 5410 5410 150
544 20250508 115500 157229510 5390 5390 5390 5390 0
545 20250508 115400 157229510 5390 5390 5390 5390 0
546 20250508 115300 157229510 5390 5390 5390 5390 0
547 20250508 115200 157229510 5390 5390 5390 5390 0
548 20250508 115100 157229510 5390 5390 5390 5390 0
549 20250508 115000 157229510 5390 5390 5390 5390 0
550 20250508 114900 157229510 5390 5390 5390 5390 0
551 20250508 114800 157229510 5390 5390 5390 5390 100
552 20250508 114700 156690510 5390 5390 5390 5390 921
553 20250508 114600 151726320 5390 5390 5390 5390 50
554 20250508 114500 151456820 5390 5390 5390 5390 0
555 20250508 114400 151456820 5390 5390 5390 5390 0
556 20250508 114300 151456820 5390 5390 5390 5390 0
557 20250508 114200 151456820 5390 5390 5390 5390 9
558 20250508 114100 151408310 5390 5390 5390 5390 16
559 20250508 114000 151322070 5370 5390 5390 5370 46
560 20250508 113900 151074150 5390 5390 5390 5390 0
561 20250508 113800 151074150 5390 5390 5390 5390 49
562 20250508 113700 150810040 5390 5390 5390 5390 0
563 20250508 113600 150810040 5390 5390 5390 5390 2559
564 20250508 113500 137017030 5390 5390 5390 5390 304
565 20250508 113400 135378470 5390 5390 5390 5390 1
566 20250508 113300 135373080 5390 5390 5390 5390 0
567 20250508 113200 135373080 5390 5390 5390 5390 0
568 20250508 113100 135373080 5390 5390 5390 5390 0
569 20250508 113000 135373080 5390 5390 5390 5390 0
570 20250508 112900 135373080 5390 5390 5390 5390 0
571 20250508 112800 135373080 5390 5390 5390 5390 0
572 20250508 112700 135373080 5390 5390 5390 5390 6
573 20250508 112600 135340740 5390 5390 5390 5390 13
574 20250508 112500 135270670 5380 5380 5380 5380 0
575 20250508 112400 135270670 5380 5380 5380 5380 39
576 20250508 112300 135060850 5380 5380 5380 5380 49
577 20250508 112200 134797230 5380 5380 5380 5380 0
578 20250508 112100 134797230 5380 5380 5380 5380 0
579 20250508 112000 134797230 5380 5380 5380 5380 10
580 20250508 111900 134743430 5380 5380 5380 5380 49
581 20250508 111800 134479810 5380 5380 5380 5380 0
582 20250508 111700 134479810 5380 5380 5380 5380 3
583 20250508 111600 134463670 5350 5380 5380 5350 134
584 20250508 111500 133745470 5380 5380 5380 5380 46
585 20250508 111400 133497990 5380 5380 5380 5380 21
586 20250508 111300 133385010 5390 5390 5390 5390 0
587 20250508 111200 133385010 5390 5390 5390 5390 0
588 20250508 111100 133385010 5390 5390 5390 5390 0
589 20250508 111000 133385010 5390 5390 5390 5390 63
590 20250508 110900 133045440 5390 5390 5390 5390 0
591 20250508 110800 133045440 5390 5390 5390 5390 26
592 20250508 110700 132905300 5390 5390 5390 5390 0
593 20250508 110600 132905300 5390 5390 5390 5390 0
594 20250508 110500 132905300 5390 5390 5390 5390 200
595 20250508 110400 131827300 5390 5390 5390 5390 350
596 20250508 110300 129940800 5390 5390 5390 5390 0
597 20250508 110200 129940800 5390 5390 5390 5390 0
598 20250508 110100 129940800 5390 5390 5390 5390 0
599 20250508 110000 129940800 5390 5390 5390 5390 270
600 20250508 105900 128485500 5350 5350 5350 5350 0
601 20250508 105800 128485500 5350 5380 5380 5350 382
602 20250508 105700 126439120 5380 5380 5380 5380 0
603 20250508 105600 126439120 5380 5380 5380 5380 8
604 20250508 105500 126396080 5380 5380 5380 5380 25
605 20250508 105400 126261580 5340 5390 5390 5340 201
606 20250508 105300 125187130 5390 5390 5390 5390 25
607 20250508 105200 125052380 5350 5390 5390 5350 281
608 20250508 105100 123545370 5390 5380 5390 5380 86
609 20250508 105000 123082370 5380 5370 5380 5360 2165
610 20250508 104900 111476830 5370 5380 5390 5370 694
611 20250508 104800 107745810 5380 5390 5400 5380 637
612 20250508 104700 104317290 5400 5400 5400 5400 0
613 20250508 104600 104317290 5400 5400 5400 5400 0
614 20250508 104500 104317290 5400 5410 5410 5400 307
615 20250508 104400 102659140 5420 5420 5420 5420 0
616 20250508 104300 102659140 5420 5420 5420 5420 0
617 20250508 104200 102659140 5420 5420 5420 5420 0
618 20250508 104100 102659140 5420 5420 5420 5420 0
619 20250508 104000 102659140 5420 5420 5420 5420 91
620 20250508 103900 102165920 5410 5410 5410 5410 2926
621 20250508 103800 86336260 5450 5450 5450 5450 21
622 20250508 103700 86221810 5450 5450 5450 5450 0
623 20250508 103600 86221810 5450 5450 5450 5450 0
624 20250508 103500 86221810 5450 5410 5450 5410 2125
625 20250508 103400 74713850 5410 5410 5410 5410 0
626 20250508 103300 74713850 5410 5410 5410 5410 8
627 20250508 103200 74670570 5410 5410 5410 5410 10
628 20250508 103100 74616470 5410 5410 5410 5410 51
629 20250508 103000 74340560 5410 5400 5410 5400 13
630 20250508 102900 74270280 5400 5400 5400 5400 3
631 20250508 102800 74254080 5400 5400 5400 5400 1
632 20250508 102700 74248680 5390 5390 5390 5390 0
633 20250508 102600 74248680 5390 5400 5400 5390 43
634 20250508 102500 74016860 5410 5410 5410 5410 1
635 20250508 102400 74011450 5410 5410 5410 5410 3
636 20250508 102300 73995220 5410 5410 5410 5410 11
637 20250508 102200 73935710 5410 5400 5410 5400 3
638 20250508 102100 73919500 5410 5410 5410 5410 11
639 20250508 102000 73859990 5410 5410 5410 5410 1
640 20250508 101900 73854580 5390 5390 5400 5390 426
641 20250508 101800 71557460 5400 5400 5400 5400 1
642 20250508 101700 71552060 5400 5420 5420 5400 103
643 20250508 101600 70995830 5410 5450 5450 5400 222
644 20250508 101500 69795500 5410 5410 5410 5410 0
645 20250508 101400 69795500 5410 5410 5410 5410 25
646 20250508 101300 69660250 5400 5410 5410 5400 379
647 20250508 101200 67613350 5410 5410 5410 5410 23
648 20250508 101100 67488920 5410 5430 5430 5410 123
649 20250508 101000 66823290 5430 5430 5430 5430 50
650 20250508 100900 66551790 5400 5400 5400 5400 579
651 20250508 100800 63425190 5400 5450 5450 5400 1139
652 20250508 100700 57260190 5440 5440 5440 5440 0
653 20250508 100600 57260190 5440 5440 5440 5440 41
654 20250508 100500 57037150 5450 5460 5460 5450 171
655 20250508 100400 56105090 5450 5450 5450 5450 0
656 20250508 100300 56105090 5450 5450 5450 5450 56
657 20250508 100200 55799890 5460 5460 5460 5460 0
658 20250508 100100 55799890 5460 5460 5460 5460 6
659 20250508 100000 55767130 5440 5440 5440 5440 200
660 20250508 095900 54679130 5460 5470 5470 5460 55
661 20250508 095800 54378780 5460 5460 5460 5460 1
662 20250508 095700 54373320 5460 5460 5460 5460 8
663 20250508 095600 54329640 5450 5450 5450 5450 20
664 20250508 095500 54220640 5450 5460 5460 5450 346
665 20250508 095400 52333940 5450 5460 5460 5450 40
666 20250508 095300 52115870 5450 5450 5450 5450 0
667 20250508 095200 52115870 5450 5460 5460 5450 319
668 20250508 095100 50377100 5460 5470 5470 5460 563
669 20250508 095000 47302520 5480 5480 5480 5480 0
670 20250508 094900 47302520 5480 5480 5480 5480 145
671 20250508 094800 46507920 5490 5490 5490 5490 50
672 20250508 094700 46233420 5490 5490 5490 5490 0
673 20250508 094600 46233420 5490 5490 5490 5490 2
674 20250508 094500 46222440 5460 5460 5460 5460 0
675 20250508 094400 46222440 5460 5460 5460 5460 136
676 20250508 094300 45479880 5470 5470 5470 5470 10
677 20250508 094200 45425180 5480 5480 5480 5480 0
678 20250508 094100 45425180 5480 5480 5480 5480 220
679 20250508 094000 44219580 5500 5500 5500 5500 19
680 20250508 093900 44115080 5500 5500 5500 5500 12
681 20250508 093800 44049080 5500 5500 5500 5500 0
682 20250508 093700 44049080 5500 5500 5500 5500 140
683 20250508 093600 43279080 5500 5500 5500 5500 0
684 20250508 093500 43279080 5500 5500 5500 5500 0
685 20250508 093400 43279080 5500 5500 5500 5500 0
686 20250508 093300 43279080 5500 5500 5500 5500 0
687 20250508 093200 43279080 5500 5500 5500 5500 444
688 20250508 093100 40837080 5480 5480 5480 5480 902
689 20250508 093000 35894120 5480 5480 5480 5480 11
690 20250508 092900 35833840 5480 5480 5480 5480 11
691 20250508 092800 35773560 5460 5460 5460 5460 0
692 20250508 092700 35773560 5460 5460 5460 5460 1000
693 20250508 092600 30313560 5460 5460 5460 5460 10
694 20250508 092500 30258960 5460 5460 5460 5460 0
695 20250508 092400 30258960 5460 5460 5460 5460 461
696 20250508 092300 27741900 5460 5490 5490 5460 180
697 20250508 092200 26758700 5490 5500 5500 5490 36
698 20250508 092100 26561020 5500 5500 5500 5500 0
699 20250508 092000 26561020 5500 5500 5500 5500 23
700 20250508 091900 26434520 5490 5490 5490 5490 9
701 20250508 091800 26385110 5490 5490 5490 5490 141
702 20250508 091700 25611020 5490 5490 5490 5490 104
703 20250508 091600 25040060 5490 5480 5490 5460 880
704 20250508 091500 20232140 5500 5500 5500 5500 10
705 20250508 091400 20177140 5500 5500 5500 5500 132
706 20250508 091300 19451140 5510 5510 5510 5500 363
707 20250508 091200 17453350 5520 5520 5520 5520 0
708 20250508 091100 17453350 5520 5520 5520 5520 200
709 20250508 091000 16349350 5520 5520 5520 5520 65
710 20250508 090900 15990550 5520 5520 5540 5520 89
711 20250508 090800 15499070 5520 5520 5520 5520 248
712 20250508 090700 14130110 5520 5520 5520 5520 0
713 20250508 090600 14130110 5520 5560 5560 5520 1224
714 20250508 090500 7358580 5560 5560 5560 5560 118
715 20250508 090400 6702500 5540 5540 5540 5540 0
716 20250508 090300 6702500 5540 5540 5540 5540 100
717 20250508 090200 6148500 5540 5600 5600 5540 14
718 20250508 090100 6070700 5630 5570 5630 5540 424
719 20250508 090000 3713850 5670 5670 5670 5670 3