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

721
322780/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,721 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,205900,154928210,1069,1069,1069,1069,622
20250508,205800,154928210,1069,1069,1069,1069,0
20250508,205700,154928210,1069,1069,1069,1069,0
20250508,205600,154928210,1069,1069,1069,1069,0
20250508,205500,154928210,1069,1069,1069,1069,0
20250508,205400,154928210,1069,1069,1069,1069,0
20250508,205300,154928210,1069,1069,1069,1069,0
20250508,205200,154928210,1069,1069,1069,1069,0
20250508,205100,154928210,1069,1069,1069,1069,0
20250508,205000,154928210,1069,1069,1069,1069,0
20250508,204900,154928210,1069,1069,1069,1069,0
20250508,204800,154928210,1069,1069,1069,1069,0
20250508,204700,154928210,1069,1069,1069,1069,0
20250508,204600,154928210,1069,1069,1069,1069,0
20250508,204500,154928210,1069,1069,1069,1069,0
20250508,204400,154928210,1069,1069,1069,1069,0
20250508,204300,154928210,1069,1069,1069,1069,0
20250508,204200,154928210,1069,1069,1069,1069,0
20250508,204100,154928210,1069,1069,1069,1069,0
20250508,204000,154928210,1069,1069,1069,1069,0
20250508,203900,154928210,1069,1069,1069,1069,0
20250508,203800,154928210,1069,1069,1069,1069,0
20250508,203700,154928210,1069,1069,1069,1069,0
20250508,203600,154928210,1069,1069,1069,1069,0
20250508,203500,154928210,1069,1069,1069,1069,0
20250508,203400,154928210,1069,1069,1069,1069,0
20250508,203300,154928210,1069,1069,1069,1069,0
20250508,203200,154928210,1069,1069,1069,1069,0
20250508,203100,154928210,1069,1069,1069,1069,0
20250508,203000,154928210,1069,1069,1069,1069,0
20250508,202900,154928210,1069,1069,1069,1069,622
20250508,202800,154928210,1069,1069,1069,1069,0
20250508,202700,154928210,1069,1069,1069,1069,0
20250508,202600,154928210,1069,1069,1069,1069,0
20250508,202500,154928210,1069,1069,1069,1069,0
20250508,202400,154928210,1069,1069,1069,1069,0
20250508,202300,154928210,1069,1069,1069,1069,0
20250508,202200,154928210,1069,1069,1069,1069,0
20250508,202100,154928210,1069,1069,1069,1069,0
20250508,202000,154928210,1069,1069,1069,1069,0
20250508,201900,154928210,1069,1069,1069,1069,0
20250508,201800,154928210,1069,1069,1069,1069,0
20250508,201700,154928210,1069,1069,1069,1069,0
20250508,201600,154928210,1069,1069,1069,1069,0
20250508,201500,154928210,1069,1069,1069,1069,0
20250508,201400,154928210,1069,1069,1069,1069,0
20250508,201300,154928210,1069,1069,1069,1069,0
20250508,201200,154928210,1069,1069,1069,1069,0
20250508,201100,154928210,1069,1069,1069,1069,0
20250508,201000,154928210,1069,1069,1069,1069,0
20250508,200900,154928210,1069,1069,1069,1069,0
20250508,200800,154928210,1069,1069,1069,1069,0
20250508,200700,154928210,1069,1069,1069,1069,0
20250508,200600,154928210,1069,1069,1069,1069,0
20250508,200500,154928210,1069,1069,1069,1069,0
20250508,200400,154928210,1069,1069,1069,1069,0
20250508,200300,154928210,1069,1069,1069,1069,0
20250508,200200,154928210,1069,1069,1069,1069,0
20250508,200100,154928210,1069,1069,1069,1069,0
20250508,200000,154928210,1069,1069,1069,1069,0
20250508,195900,154928210,1069,1069,1069,1069,622
20250508,195800,154928210,1069,1069,1069,1069,0
20250508,195700,154928210,1069,1069,1069,1069,0
20250508,195600,154928210,1069,1069,1069,1069,0
20250508,195500,154928210,1069,1069,1069,1069,0
20250508,195400,154928210,1069,1069,1069,1069,0
20250508,195300,154928210,1069,1069,1069,1069,0
20250508,195200,154928210,1069,1069,1069,1069,0
20250508,195100,154928210,1069,1069,1069,1069,0
20250508,195000,154928210,1069,1069,1069,1069,0
20250508,194900,154928210,1069,1069,1069,1069,0
20250508,194800,154928210,1069,1069,1069,1069,0
20250508,194700,154928210,1069,1069,1069,1069,0
20250508,194600,154928210,1069,1069,1069,1069,0
20250508,194500,154928210,1069,1069,1069,1069,0
20250508,194400,154928210,1069,1069,1069,1069,0
20250508,194300,154928210,1069,1069,1069,1069,0
20250508,194200,154928210,1069,1069,1069,1069,0
20250508,194100,154928210,1069,1069,1069,1069,0
20250508,194000,154928210,1069,1069,1069,1069,0
20250508,193900,154928210,1069,1069,1069,1069,0
20250508,193800,154928210,1069,1069,1069,1069,0
20250508,193700,154928210,1069,1069,1069,1069,0
20250508,193600,154928210,1069,1069,1069,1069,0
20250508,193500,154928210,1069,1069,1069,1069,0
20250508,193400,154928210,1069,1069,1069,1069,0
20250508,193300,154928210,1069,1069,1069,1069,0
20250508,193200,154928210,1069,1069,1069,1069,0
20250508,193100,154928210,1069,1069,1069,1069,0
20250508,193000,154928210,1069,1069,1069,1069,0
20250508,192900,154928210,1069,1069,1069,1069,622
20250508,192800,154928210,1069,1069,1069,1069,0
20250508,192700,154928210,1069,1069,1069,1069,0
20250508,192600,154928210,1069,1069,1069,1069,0
20250508,192500,154928210,1069,1069,1069,1069,0
20250508,192400,154928210,1069,1069,1069,1069,0
20250508,192300,154928210,1069,1069,1069,1069,0
20250508,192200,154928210,1069,1069,1069,1069,0
20250508,192100,154928210,1069,1069,1069,1069,0
20250508,192000,154928210,1069,1069,1069,1069,0
20250508,191900,154928210,1069,1069,1069,1069,0
20250508,191800,154928210,1069,1069,1069,1069,0
20250508,191700,154928210,1069,1069,1069,1069,0
20250508,191600,154928210,1069,1069,1069,1069,0
20250508,191500,154928210,1069,1069,1069,1069,0
20250508,191400,154928210,1069,1069,1069,1069,0
20250508,191300,154928210,1069,1069,1069,1069,0
20250508,191200,154928210,1069,1069,1069,1069,0
20250508,191100,154928210,1069,1069,1069,1069,0
20250508,191000,154928210,1069,1069,1069,1069,0
20250508,190900,154928210,1069,1069,1069,1069,0
20250508,190800,154928210,1069,1069,1069,1069,0
20250508,190700,154928210,1069,1069,1069,1069,0
20250508,190600,154928210,1069,1069,1069,1069,0
20250508,190500,154928210,1069,1069,1069,1069,0
20250508,190400,154928210,1069,1069,1069,1069,0
20250508,190300,154928210,1069,1069,1069,1069,0
20250508,190200,154928210,1069,1069,1069,1069,0
20250508,190100,154928210,1069,1069,1069,1069,0
20250508,190000,154928210,1069,1069,1069,1069,0
20250508,185900,154928210,1069,1069,1069,1069,622
20250508,185800,154928210,1069,1069,1069,1069,0
20250508,185700,154928210,1069,1069,1069,1069,0
20250508,185600,154928210,1069,1069,1069,1069,0
20250508,185500,154928210,1069,1069,1069,1069,0
20250508,185400,154928210,1069,1069,1069,1069,0
20250508,185300,154928210,1069,1069,1069,1069,0
20250508,185200,154928210,1069,1069,1069,1069,0
20250508,185100,154928210,1069,1069,1069,1069,0
20250508,185000,154928210,1069,1069,1069,1069,0
20250508,184900,154928210,1069,1069,1069,1069,0
20250508,184800,154928210,1069,1069,1069,1069,0
20250508,184700,154928210,1069,1069,1069,1069,0
20250508,184600,154928210,1069,1069,1069,1069,0
20250508,184500,154928210,1069,1069,1069,1069,0
20250508,184400,154928210,1069,1069,1069,1069,0
20250508,184300,154928210,1069,1069,1069,1069,0
20250508,184200,154928210,1069,1069,1069,1069,0
20250508,184100,154928210,1069,1069,1069,1069,0
20250508,184000,154928210,1069,1069,1069,1069,0
20250508,183900,154928210,1069,1069,1069,1069,0
20250508,183800,154928210,1069,1069,1069,1069,0
20250508,183700,154928210,1069,1069,1069,1069,0
20250508,183600,154928210,1069,1069,1069,1069,0
20250508,183500,154928210,1069,1069,1069,1069,0
20250508,183400,154928210,1069,1069,1069,1069,0
20250508,183300,154928210,1069,1069,1069,1069,0
20250508,183200,154928210,1069,1069,1069,1069,0
20250508,183100,154928210,1069,1069,1069,1069,0
20250508,183000,154928210,1069,1069,1069,1069,0
20250508,182900,154928210,1069,1069,1069,1069,622
20250508,182800,154928210,1069,1069,1069,1069,0
20250508,182700,154928210,1069,1069,1069,1069,0
20250508,182600,154928210,1069,1069,1069,1069,0
20250508,182500,154928210,1069,1069,1069,1069,0
20250508,182400,154928210,1069,1069,1069,1069,0
20250508,182300,154928210,1069,1069,1069,1069,0
20250508,182200,154928210,1069,1069,1069,1069,0
20250508,182100,154928210,1069,1069,1069,1069,0
20250508,182000,154928210,1069,1069,1069,1069,0
20250508,181900,154928210,1069,1069,1069,1069,0
20250508,181800,154928210,1069,1069,1069,1069,0
20250508,181700,154928210,1069,1069,1069,1069,0
20250508,181600,154928210,1069,1069,1069,1069,0
20250508,181500,154928210,1069,1069,1069,1069,0
20250508,181400,154928210,1069,1069,1069,1069,0
20250508,181300,154928210,1069,1069,1069,1069,0
20250508,181200,154928210,1069,1069,1069,1069,0
20250508,181100,154928210,1069,1069,1069,1069,0
20250508,181000,154928210,1069,1069,1069,1069,0
20250508,180900,154928210,1069,1069,1069,1069,0
20250508,180800,154928210,1069,1069,1069,1069,0
20250508,180700,154928210,1069,1069,1069,1069,0
20250508,180600,154928210,1069,1069,1069,1069,0
20250508,180500,154928210,1069,1069,1069,1069,0
20250508,180400,154928210,1069,1069,1069,1069,0
20250508,180300,154928210,1069,1069,1069,1069,0
20250508,180200,154928210,1069,1069,1069,1069,0
20250508,180100,154928210,1069,1069,1069,1069,0
20250508,180000,154928210,1069,1069,1069,1069,0
20250508,175900,154928210,1069,1069,1069,1069,622
20250508,175800,154928210,1069,1069,1069,1069,0
20250508,175700,154928210,1069,1069,1069,1069,0
20250508,175600,154928210,1069,1069,1069,1069,0
20250508,175500,154928210,1069,1069,1069,1069,0
20250508,175400,154928210,1069,1069,1069,1069,0
20250508,175300,154928210,1069,1069,1069,1069,0
20250508,175200,154928210,1069,1069,1069,1069,0
20250508,175100,154928210,1069,1069,1069,1069,0
20250508,175000,154928210,1069,1069,1069,1069,0
20250508,174900,154928210,1069,1069,1069,1069,0
20250508,174800,154928210,1069,1069,1069,1069,0
20250508,174700,154928210,1069,1069,1069,1069,0
20250508,174600,154928210,1069,1069,1069,1069,0
20250508,174500,154928210,1069,1069,1069,1069,0
20250508,174400,154928210,1069,1069,1069,1069,0
20250508,174300,154928210,1069,1069,1069,1069,0
20250508,174200,154928210,1069,1069,1069,1069,0
20250508,174100,154928210,1069,1069,1069,1069,0
20250508,174000,154928210,1069,1069,1069,1069,0
20250508,173900,154928210,1069,1069,1069,1069,0
20250508,173800,154928210,1069,1069,1069,1069,0
20250508,173700,154928210,1069,1069,1069,1069,0
20250508,173600,154928210,1069,1069,1069,1069,0
20250508,173500,154928210,1069,1069,1069,1069,0
20250508,173400,154928210,1069,1069,1069,1069,0
20250508,173300,154928210,1069,1069,1069,1069,0
20250508,173200,154928210,1069,1069,1069,1069,0
20250508,173100,154928210,1069,1069,1069,1069,0
20250508,173000,154928210,1069,1069,1069,1069,0
20250508,172900,154928210,1069,1069,1069,1069,622
20250508,172800,154928210,1069,1069,1069,1069,0
20250508,172700,154928210,1069,1069,1069,1069,0
20250508,172600,154928210,1069,1069,1069,1069,0
20250508,172500,154928210,1069,1069,1069,1069,0
20250508,172400,154928210,1069,1069,1069,1069,0
20250508,172300,154928210,1069,1069,1069,1069,0
20250508,172200,154928210,1069,1069,1069,1069,0
20250508,172100,154928210,1069,1069,1069,1069,0
20250508,172000,154928210,1069,1069,1069,1069,0
20250508,171900,154928210,1069,1069,1069,1069,0
20250508,171800,154928210,1069,1069,1069,1069,0
20250508,171700,154928210,1069,1069,1069,1069,0
20250508,171600,154928210,1069,1069,1069,1069,0
20250508,171500,154928210,1069,1069,1069,1069,0
20250508,171400,154928210,1069,1069,1069,1069,0
20250508,171300,154928210,1069,1069,1069,1069,0
20250508,171200,154928210,1069,1069,1069,1069,0
20250508,171100,154928210,1069,1069,1069,1069,0
20250508,171000,154928210,1069,1069,1069,1069,0
20250508,170900,154928210,1069,1069,1069,1069,0
20250508,170800,154928210,1069,1069,1069,1069,0
20250508,170700,154928210,1069,1069,1069,1069,0
20250508,170600,154928210,1069,1069,1069,1069,0
20250508,170500,154928210,1069,1069,1069,1069,0
20250508,170400,154928210,1069,1069,1069,1069,0
20250508,170300,154928210,1069,1069,1069,1069,0
20250508,170200,154928210,1069,1069,1069,1069,0
20250508,170100,154928210,1069,1069,1069,1069,0
20250508,170000,154928210,1069,1069,1069,1069,0
20250508,165900,154928210,1069,1069,1069,1069,622
20250508,165800,154928210,1069,1069,1069,1069,0
20250508,165700,154928210,1069,1069,1069,1069,0
20250508,165600,154928210,1069,1069,1069,1069,0
20250508,165500,154928210,1069,1069,1069,1069,0
20250508,165400,154928210,1069,1069,1069,1069,0
20250508,165300,154928210,1069,1069,1069,1069,0
20250508,165200,154928210,1069,1069,1069,1069,0
20250508,165100,154928210,1069,1069,1069,1069,0
20250508,165000,154928210,1069,1069,1069,1069,0
20250508,164900,154928210,1069,1069,1069,1069,0
20250508,164800,154928210,1069,1069,1069,1069,0
20250508,164700,154928210,1069,1069,1069,1069,0
20250508,164600,154928210,1069,1069,1069,1069,0
20250508,164500,154928210,1069,1069,1069,1069,0
20250508,164400,154928210,1069,1069,1069,1069,0
20250508,164300,154928210,1069,1069,1069,1069,0
20250508,164200,154928210,1069,1069,1069,1069,0
20250508,164100,154928210,1069,1069,1069,1069,0
20250508,164000,154928210,1069,1069,1069,1069,0
20250508,163900,154928210,1069,1069,1069,1069,0
20250508,163800,154928210,1069,1069,1069,1069,0
20250508,163700,154928210,1069,1069,1069,1069,0
20250508,163600,154928210,1069,1069,1069,1069,0
20250508,163500,154928210,1069,1069,1069,1069,0
20250508,163400,154928210,1069,1069,1069,1069,0
20250508,163300,154928210,1069,1069,1069,1069,0
20250508,163200,154928210,1069,1069,1069,1069,0
20250508,163100,154928210,1069,1069,1069,1069,0
20250508,163000,154928210,1069,1069,1069,1069,0
20250508,162900,154928210,1069,1069,1069,1069,622
20250508,162800,154928210,1069,1069,1069,1069,0
20250508,162700,154928210,1069,1069,1069,1069,0
20250508,162600,154928210,1069,1069,1069,1069,0
20250508,162500,154928210,1069,1069,1069,1069,0
20250508,162400,154928210,1069,1069,1069,1069,0
20250508,162300,154928210,1069,1069,1069,1069,0
20250508,162200,154928210,1069,1069,1069,1069,0
20250508,162100,154928210,1069,1069,1069,1069,0
20250508,162000,154928210,1069,1069,1069,1069,0
20250508,161900,154928210,1069,1069,1069,1069,0
20250508,161800,154928210,1069,1069,1069,1069,0
20250508,161700,154928210,1069,1069,1069,1069,0
20250508,161600,154928210,1069,1069,1069,1069,0
20250508,161500,154928210,1069,1069,1069,1069,0
20250508,161400,154928210,1069,1069,1069,1069,0
20250508,161300,154928210,1069,1069,1069,1069,0
20250508,161200,154928210,1069,1069,1069,1069,0
20250508,161100,154928210,1069,1069,1069,1069,0
20250508,161000,154928210,1069,1069,1069,1069,0
20250508,160900,154928210,1069,1069,1069,1069,0
20250508,160800,154928210,1069,1069,1069,1069,0
20250508,160700,154928210,1069,1069,1069,1069,0
20250508,160600,154928210,1069,1069,1069,1069,0
20250508,160500,154928210,1069,1069,1069,1069,0
20250508,160400,154928210,1069,1069,1069,1069,0
20250508,160300,154928210,1069,1069,1069,1069,0
20250508,160200,154928210,1069,1069,1069,1069,0
20250508,160100,154928210,1069,1069,1069,1069,0
20250508,160000,154928210,1069,1069,1069,1069,0
20250508,155900,154928210,1069,1069,1069,1069,622
20250508,155800,154928210,1069,1069,1069,1069,0
20250508,155700,154928210,1069,1069,1069,1069,0
20250508,155600,154928210,1069,1069,1069,1069,0
20250508,155500,154928210,1069,1069,1069,1069,0
20250508,155400,154928210,1069,1069,1069,1069,0
20250508,155300,154928210,1069,1069,1069,1069,0
20250508,155200,154928210,1069,1069,1069,1069,0
20250508,155100,154928210,1069,1069,1069,1069,0
20250508,155000,154928210,1069,1069,1069,1069,0
20250508,154900,154928210,1069,1069,1069,1069,0
20250508,154800,154928210,1069,1069,1069,1069,0
20250508,154700,154928210,1069,1069,1069,1069,0
20250508,154600,154928210,1069,1069,1069,1069,0
20250508,154500,154928210,1069,1069,1069,1069,0
20250508,154400,154928210,1069,1069,1069,1069,0
20250508,154300,154928210,1069,1069,1069,1069,0
20250508,154200,154928210,1069,1069,1069,1069,0
20250508,154100,154928210,1069,1069,1069,1069,0
20250508,154000,154928210,1069,1069,1069,1069,0
20250508,153900,154928210,1069,1069,1069,1069,0
20250508,153800,154928210,1069,1069,1069,1069,0
20250508,153700,154928210,1069,1069,1069,1069,0
20250508,153600,154928210,1069,1069,1069,1069,0
20250508,153500,154928210,1069,1069,1069,1069,0
20250508,153400,154928210,1069,1069,1069,1069,0
20250508,153300,154928210,1069,1069,1069,1069,0
20250508,153200,154928210,1069,1069,1069,1069,0
20250508,153100,154928210,1069,1069,1069,1069,0
20250508,153000,154928210,1069,1069,1069,1069,622
20250508,152900,154263292,1069,1069,1069,1069,0
20250508,152800,154263292,1069,1069,1069,1069,0
20250508,152700,154263292,1069,1069,1069,1069,0
20250508,152600,154263292,1069,1069,1069,1069,0
20250508,152500,154263292,1069,1069,1069,1069,0
20250508,152400,154263292,1069,1069,1069,1069,0
20250508,152300,154263292,1069,1069,1069,1069,0
20250508,152200,154263292,1069,1069,1069,1069,0
20250508,152100,154263292,1069,1069,1069,1069,0
20250508,152000,154263292,1069,1069,1069,1069,0
20250508,151900,154263292,1069,1069,1069,1069,0
20250508,151800,154263292,1069,1069,1069,1069,0
20250508,151700,154263292,1069,1069,1069,1069,1
20250508,151600,154262223,1064,1064,1064,1064,0
20250508,151500,154262223,1064,1066,1066,1064,95
20250508,151400,154161089,1070,1070,1070,1070,0
20250508,151300,154161089,1070,1070,1070,1070,0
20250508,151200,154161089,1070,1070,1070,1070,0
20250508,151100,154161089,1070,1070,1070,1070,0
20250508,151000,154161089,1070,1070,1070,1070,0
20250508,150900,154161089,1070,1070,1070,1070,0
20250508,150800,154161089,1070,1069,1070,1069,536
20250508,150700,153588020,1069,1064,1069,1064,3
20250508,150600,153584823,1067,1067,1067,1067,0
20250508,150500,153584823,1067,1067,1067,1067,0
20250508,150400,153584823,1067,1067,1067,1067,0
20250508,150300,153584823,1067,1067,1067,1067,0
20250508,150200,153584823,1067,1067,1067,1067,0
20250508,150100,153584823,1067,1067,1067,1067,0
20250508,150000,153584823,1067,1067,1067,1067,0
20250508,145900,153584823,1067,1067,1067,1067,0
20250508,145800,153584823,1067,1065,1067,1065,101
20250508,145700,153477058,1065,1065,1065,1065,64
20250508,145600,153408898,1065,1064,1065,1064,1637
20250508,145500,151666995,1064,1064,1064,1064,0
20250508,145400,151666995,1064,1064,1064,1064,0
20250508,145300,151666995,1064,1064,1064,1064,0
20250508,145200,151666995,1064,1064,1064,1064,0
20250508,145100,151666995,1064,1064,1064,1064,0
20250508,145000,151666995,1064,1064,1064,1064,0
20250508,144900,151666995,1064,1063,1064,1063,1561
20250508,144800,150006632,1063,1063,1063,1063,1084
20250508,144700,148854340,1063,1063,1063,1063,0
20250508,144600,148854340,1063,1063,1063,1063,0
20250508,144500,148854340,1063,1063,1063,1063,0
20250508,144400,148854340,1063,1063,1063,1063,500
20250508,144300,148322840,1065,1065,1065,1065,0
20250508,144200,148322840,1065,1065,1065,1065,0
20250508,144100,148322840,1065,1065,1065,1065,0
20250508,144000,148322840,1065,1065,1065,1065,0
20250508,143900,148322840,1065,1065,1065,1065,23
20250508,143800,148298345,1063,1063,1063,1063,100
20250508,143700,148192045,1063,1065,1065,1063,161
20250508,143600,148020584,1067,1067,1067,1067,0
20250508,143500,148020584,1067,1067,1067,1067,132
20250508,143400,147879740,1067,1067,1067,1067,10
20250508,143300,147869070,1067,1067,1067,1067,0
20250508,143200,147869070,1067,1066,1067,1066,1097
20250508,143100,146698574,1066,1066,1066,1066,0
20250508,143000,146698574,1066,1066,1066,1066,0
20250508,142900,146698574,1066,1066,1066,1066,10
20250508,142800,146687914,1076,1076,1076,1076,0
20250508,142700,146687914,1076,1076,1076,1076,0
20250508,142600,146687914,1076,1076,1076,1076,0
20250508,142500,146687914,1076,1076,1076,1076,0
20250508,142400,146687914,1076,1076,1076,1076,0
20250508,142300,146687914,1076,1075,1076,1075,4630
20250508,142200,141710655,1064,1064,1064,1064,25092
20250508,142100,115012767,1064,1064,1064,1064,2130
20250508,142000,112746447,1064,1064,1064,1064,1000
20250508,141900,111682447,1063,1063,1063,1063,700
20250508,141800,110938347,1064,1070,1070,1064,5069
20250508,141700,105540037,1071,1071,1071,1071,152
20250508,141600,105377245,1075,1075,1075,1075,0
20250508,141500,105377245,1075,1075,1075,1075,0
20250508,141400,105377245,1075,1075,1075,1075,93
20250508,141300,105277270,1075,1075,1075,1075,2
20250508,141200,105275120,1068,1070,1070,1068,1601
20250508,141100,103563143,1068,1068,1068,1068,0
20250508,141000,103563143,1068,1068,1068,1068,0
20250508,140900,103563143,1068,1068,1068,1068,0
20250508,140800,103563143,1068,1068,1068,1068,0
20250508,140700,103563143,1068,1068,1068,1068,0
20250508,140600,103563143,1068,1068,1068,1068,0
20250508,140500,103563143,1068,1073,1073,1068,996
20250508,140400,102499410,1075,1074,1075,1073,887
20250508,140300,101547024,1074,1074,1074,1074,0
20250508,140200,101547024,1074,1074,1074,1074,0
20250508,140100,101547024,1074,1074,1074,1074,0
20250508,140000,101547024,1074,1071,1074,1071,939
20250508,135900,100538610,1072,1072,1073,1067,2359
20250508,135800,98013963,1067,1064,1069,1064,5880
20250508,135700,91744803,1065,1065,1065,1065,0
20250508,135600,91744803,1065,1065,1065,1065,0
20250508,135500,91744803,1065,1065,1065,1065,0
20250508,135400,91744803,1065,1065,1065,1065,0
20250508,135300,91744803,1065,1065,1065,1065,0
20250508,135200,91744803,1065,1065,1065,1065,0
20250508,135100,91744803,1065,1065,1065,1065,2
20250508,135000,91742673,1065,1065,1065,1065,0
20250508,134900,91742673,1065,1065,1065,1065,0
20250508,134800,91742673,1065,1065,1065,1065,1000
20250508,134700,90677673,1065,1063,1065,1063,1002
20250508,134600,89611837,1063,1062,1063,1062,4
20250508,134500,89607587,1063,1063,1063,1063,0
20250508,134400,89607587,1063,1063,1063,1063,0
20250508,134300,89607587,1063,1063,1063,1063,0
20250508,134200,89607587,1063,1063,1063,1063,0
20250508,134100,89607587,1063,1063,1063,1063,1
20250508,134000,89606524,1062,1062,1062,1062,0
20250508,133900,89606524,1062,1062,1062,1062,0
20250508,133800,89606524,1062,1062,1062,1062,0
20250508,133700,89606524,1062,1061,1062,1061,620
20250508,133600,88948085,1061,1061,1061,1061,0
20250508,133500,88948085,1061,1062,1062,1061,601
20250508,133400,88310223,1062,1062,1062,1062,0
20250508,133300,88310223,1062,1062,1062,1062,26
20250508,133200,88282611,1062,1061,1062,1061,1075
20250508,133100,87141861,1060,1060,1060,1060,0
20250508,133000,87141861,1060,1060,1060,1060,0
20250508,132900,87141861,1060,1060,1060,1060,0
20250508,132800,87141861,1060,1060,1060,1060,0
20250508,132700,87141861,1060,1060,1060,1060,0
20250508,132600,87141861,1060,1060,1060,1060,0
20250508,132500,87141861,1060,1060,1060,1060,324
20250508,132400,86798421,1060,1060,1060,1060,800
20250508,132300,85950421,1060,1060,1060,1060,400
20250508,132200,85526421,1060,1060,1060,1060,0
20250508,132100,85526421,1060,1060,1060,1060,0
20250508,132000,85526421,1060,1060,1060,1060,0
20250508,131900,85526421,1060,1060,1060,1060,1000
20250508,131800,84466421,1066,1066,1066,1066,0
20250508,131700,84466421,1066,1066,1066,1066,51
20250508,131600,84412055,1066,1066,1066,1066,0
20250508,131500,84412055,1066,1066,1066,1066,250
20250508,131400,84145555,1066,1066,1066,1066,512
20250508,131300,83599763,1067,1066,1067,1066,18
20250508,131200,83580574,1066,1062,1066,1062,5087
20250508,131100,78169553,1061,1059,1061,1059,3260
20250508,131000,74712949,1059,1058,1059,1058,300
20250508,130900,74395548,1058,1058,1058,1058,0
20250508,130800,74395548,1058,1056,1058,1056,5656
20250508,130700,68422810,1058,1058,1058,1058,0
20250508,130600,68422810,1058,1058,1058,1058,0
20250508,130500,68422810,1058,1058,1058,1058,0
20250508,130400,68422810,1058,1058,1058,1058,48
20250508,130300,68372026,1058,1057,1058,1057,2
20250508,130200,68369911,1058,1058,1058,1058,0
20250508,130100,68369911,1058,1058,1058,1058,20
20250508,130000,68348751,1058,1058,1058,1058,0
20250508,125900,68348751,1058,1058,1058,1058,0
20250508,125800,68348751,1058,1058,1058,1058,0
20250508,125700,68348751,1058,1058,1058,1058,0
20250508,125600,68348751,1058,1058,1058,1058,0
20250508,125500,68348751,1058,1058,1058,1058,0
20250508,125400,68348751,1058,1058,1058,1058,1
20250508,125300,68347693,1057,1057,1057,1057,0
20250508,125200,68347693,1057,1057,1057,1057,0
20250508,125100,68347693,1057,1057,1057,1057,0
20250508,125000,68347693,1057,1057,1057,1057,1
20250508,124900,68346636,1058,1056,1058,1056,2700
20250508,124800,65492394,1056,1056,1056,1056,0
20250508,124700,65492394,1056,1056,1056,1056,0
20250508,124600,65492394,1056,1056,1056,1056,0
20250508,124500,65492394,1056,1056,1056,1056,1
20250508,124400,65491338,1052,1052,1052,1052,8
20250508,124300,65482922,1057,1057,1057,1057,0
20250508,124200,65482922,1057,1057,1057,1057,0
20250508,124100,65482922,1057,1057,1057,1057,0
20250508,124000,65482922,1057,1057,1057,1057,0
20250508,123900,65482922,1057,1057,1057,1057,0
20250508,123800,65482922,1057,1057,1057,1057,0
20250508,123700,65482922,1057,1057,1057,1057,0
20250508,123600,65482922,1057,1057,1057,1057,0
20250508,123500,65482922,1057,1057,1057,1057,0
20250508,123400,65482922,1057,1057,1057,1057,0
20250508,123300,65482922,1057,1057,1057,1057,0
20250508,123200,65482922,1057,1057,1057,1057,196
20250508,123100,65275750,1057,1057,1057,1057,0
20250508,123000,65275750,1057,1057,1057,1057,0
20250508,122900,65275750,1057,1057,1057,1057,0
20250508,122800,65275750,1057,1057,1057,1057,0
20250508,122700,65275750,1057,1057,1057,1057,0
20250508,122600,65275750,1057,1057,1057,1057,0
20250508,122500,65275750,1057,1057,1057,1057,0
20250508,122400,65275750,1057,1057,1057,1057,0
20250508,122300,65275750,1057,1057,1057,1057,0
20250508,122200,65275750,1057,1057,1057,1057,13
20250508,122100,65262009,1057,1057,1057,1057,0
20250508,122000,65262009,1057,1057,1057,1057,0
20250508,121900,65262009,1057,1057,1057,1057,0
20250508,121800,65262009,1057,1057,1057,1057,0
20250508,121700,65262009,1057,1057,1057,1057,0
20250508,121600,65262009,1057,1057,1057,1057,0
20250508,121500,65262009,1057,1057,1057,1057,0
20250508,121400,65262009,1057,1057,1057,1057,0
20250508,121300,65262009,1057,1057,1057,1057,0
20250508,121200,65262009,1057,1057,1057,1057,0
20250508,121100,65262009,1057,1057,1057,1057,0
20250508,121000,65262009,1057,1057,1057,1057,0
20250508,120900,65262009,1057,1057,1057,1057,0
20250508,120800,65262009,1057,1057,1057,1057,588
20250508,120700,64640493,1057,1057,1057,1057,0
20250508,120600,64640493,1057,1052,1057,1052,1089
20250508,120500,63493945,1052,1052,1052,1052,0
20250508,120400,63493945,1052,1052,1052,1052,0
20250508,120300,63493945,1052,1052,1052,1052,0
20250508,120200,63493945,1052,1052,1052,1052,0
20250508,120100,63493945,1052,1052,1052,1052,0
20250508,120000,63493945,1052,1052,1052,1052,0
20250508,115900,63493945,1052,1052,1052,1052,1
20250508,115800,63492893,1052,1052,1052,1052,0
20250508,115700,63492893,1052,1052,1052,1052,0
20250508,115600,63492893,1052,1052,1052,1052,0
20250508,115500,63492893,1052,1052,1052,1052,0
20250508,115400,63492893,1052,1052,1052,1052,0
20250508,115300,63492893,1052,1052,1052,1052,0
20250508,115200,63492893,1052,1052,1052,1052,0
20250508,115100,63492893,1052,1052,1052,1052,0
20250508,115000,63492893,1052,1052,1052,1052,0
20250508,114900,63492893,1052,1052,1052,1052,0
20250508,114800,63492893,1052,1052,1052,1052,0
20250508,114700,63492893,1052,1052,1052,1052,0
20250508,114600,63492893,1052,1052,1052,1052,0
20250508,114500,63492893,1052,1052,1052,1052,0
20250508,114400,63492893,1052,1052,1052,1052,0
20250508,114300,63492893,1052,1052,1052,1052,0
20250508,114200,63492893,1052,1052,1052,1052,0
20250508,114100,63492893,1052,1052,1052,1052,0
20250508,114000,63492893,1052,1052,1052,1052,0
20250508,113900,63492893,1052,1052,1052,1052,0
20250508,113800,63492893,1052,1052,1052,1052,0
20250508,113700,63492893,1052,1052,1052,1052,0
20250508,113600,63492893,1052,1049,1052,1049,516
20250508,113500,62951606,1047,1047,1047,1047,0
20250508,113400,62951606,1047,1047,1047,1047,0
20250508,113300,62951606,1047,1047,1047,1047,0
20250508,113200,62951606,1047,1047,1047,1047,0
20250508,113100,62951606,1047,1047,1047,1047,0
20250508,113000,62951606,1047,1047,1047,1047,0
20250508,112900,62951606,1047,1047,1047,1047,0
20250508,112800,62951606,1047,1047,1047,1047,0
20250508,112700,62951606,1047,1047,1047,1047,0
20250508,112600,62951606,1047,1047,1047,1047,0
20250508,112500,62951606,1047,1047,1047,1047,0
20250508,112400,62951606,1047,1047,1047,1047,0
20250508,112300,62951606,1047,1047,1047,1047,0
20250508,112200,62951606,1047,1047,1047,1047,0
20250508,112100,62951606,1047,1047,1047,1047,0
20250508,112000,62951606,1047,1047,1047,1047,76
20250508,111900,62872034,1047,1047,1047,1047,0
20250508,111800,62872034,1047,1047,1047,1047,0
20250508,111700,62872034,1047,1047,1047,1047,49
20250508,111600,62820731,1047,1047,1047,1047,0
20250508,111500,62820731,1047,1047,1047,1047,0
20250508,111400,62820731,1047,1047,1047,1047,0
20250508,111300,62820731,1047,1047,1047,1047,1
20250508,111200,62819684,1047,1047,1047,1047,195
20250508,111100,62615519,1046,1046,1046,1046,0
20250508,111000,62615519,1046,1046,1046,1046,0
20250508,110900,62615519,1046,1046,1046,1046,0
20250508,110800,62615519,1046,1046,1046,1046,0
20250508,110700,62615519,1046,1046,1046,1046,0
20250508,110600,62615519,1046,1046,1046,1046,500
20250508,110500,62092519,1045,1045,1045,1045,0
20250508,110400,62092519,1045,1048,1048,1045,2750
20250508,110300,59215338,1049,1049,1049,1049,0
20250508,110200,59215338,1049,1049,1049,1049,0
20250508,110100,59215338,1049,1049,1049,1049,0
20250508,110000,59215338,1049,1049,1049,1049,0
20250508,105900,59215338,1049,1049,1049,1049,136
20250508,105800,59072674,1052,1052,1052,1052,0
20250508,105700,59072674,1052,1052,1052,1052,0
20250508,105600,59072674,1052,1052,1052,1052,0
20250508,105500,59072674,1052,1052,1052,1052,0
20250508,105400,59072674,1052,1052,1052,1052,0
20250508,105300,59072674,1052,1052,1052,1052,0
20250508,105200,59072674,1052,1052,1052,1052,0
20250508,105100,59072674,1052,1052,1052,1052,0
20250508,105000,59072674,1052,1052,1052,1052,0
20250508,104900,59072674,1052,1052,1052,1052,0
20250508,104800,59072674,1052,1052,1052,1052,0
20250508,104700,59072674,1052,1052,1052,1052,0
20250508,104600,59072674,1052,1052,1052,1052,0
20250508,104500,59072674,1052,1052,1052,1052,0
20250508,104400,59072674,1052,1052,1052,1052,134
20250508,104300,58931706,1052,1052,1052,1052,0
20250508,104200,58931706,1052,1052,1052,1052,0
20250508,104100,58931706,1052,1052,1052,1052,140
20250508,104000,58784426,1052,1052,1052,1052,0
20250508,103900,58784426,1052,1052,1052,1052,202
20250508,103800,58571922,1052,1052,1052,1052,194
20250508,103700,58367834,1052,1052,1052,1052,42
20250508,103600,58323650,1052,1052,1052,1052,156
20250508,103500,58159538,1052,1052,1052,1052,0
20250508,103400,58159538,1052,1052,1052,1052,107
20250508,103300,58046974,1052,1052,1052,1052,0
20250508,103200,58046974,1052,1052,1052,1052,107
20250508,103100,57934410,1051,1051,1051,1051,0
20250508,103000,57934410,1051,1051,1051,1051,0
20250508,102900,57934410,1051,1051,1051,1051,381
20250508,102800,57533979,1050,1050,1050,1050,0
20250508,102700,57533979,1050,1050,1050,1050,0
20250508,102600,57533979,1050,1050,1050,1050,0
20250508,102500,57533979,1050,1050,1050,1050,0
20250508,102400,57533979,1050,1050,1050,1050,0
20250508,102300,57533979,1050,1050,1050,1050,0
20250508,102200,57533979,1050,1052,1052,1050,5073
20250508,102100,52202946,1058,1058,1058,1058,0
20250508,102000,52202946,1058,1057,1058,1057,1245
20250508,101900,50886846,1057,1057,1057,1057,248
20250508,101800,50624710,1057,1057,1057,1057,0
20250508,101700,50624710,1057,1057,1057,1057,0
20250508,101600,50624710,1057,1057,1057,1057,0
20250508,101500,50624710,1057,1057,1057,1057,0
20250508,101400,50624710,1057,1057,1057,1057,0
20250508,101300,50624710,1057,1057,1057,1057,2
20250508,101200,50622596,1057,1057,1057,1057,0
20250508,101100,50622596,1057,1057,1057,1057,0
20250508,101000,50622596,1057,1057,1057,1057,0
20250508,100900,50622596,1057,1057,1057,1057,0
20250508,100800,50622596,1057,1057,1057,1057,0
20250508,100700,50622596,1057,1057,1057,1057,0
20250508,100600,50622596,1057,1057,1057,1057,1
20250508,100500,50621539,1051,1051,1051,1051,0
20250508,100400,50621539,1051,1051,1051,1051,0
20250508,100300,50621539,1051,1052,1052,1051,2231
20250508,100200,48276544,1058,1058,1058,1058,0
20250508,100100,48276544,1058,1058,1058,1058,2
20250508,100000,48274428,1052,1052,1052,1052,0
20250508,095900,48274428,1052,1052,1052,1052,1050
20250508,095800,47169828,1057,1057,1057,1057,0
20250508,095700,47169828,1057,1057,1057,1057,473
20250508,095600,46669867,1054,1054,1054,1054,566
20250508,095500,46073303,1057,1057,1057,1057,0
20250508,095400,46073303,1057,1057,1057,1057,0
20250508,095300,46073303,1057,1057,1057,1057,147
20250508,095200,45917924,1057,1057,1057,1057,0
20250508,095100,45917924,1057,1057,1057,1057,0
20250508,095000,45917924,1057,1057,1057,1057,0
20250508,094900,45917924,1057,1057,1057,1057,1
20250508,094800,45916867,1057,1056,1057,1056,3
20250508,094700,45913698,1051,1051,1051,1051,0
20250508,094600,45913698,1051,1051,1051,1051,0
20250508,094500,45913698,1051,1051,1051,1051,0
20250508,094400,45913698,1051,1051,1051,1051,44
20250508,094300,45867454,1051,1051,1051,1051,0
20250508,094200,45867454,1051,1051,1051,1051,0
20250508,094100,45867454,1051,1051,1051,1051,0
20250508,094000,45867454,1051,1051,1051,1051,0
20250508,093900,45867454,1051,1051,1051,1051,2000
20250508,093800,43765454,1058,1058,1058,1058,0
20250508,093700,43765454,1058,1058,1058,1058,2
20250508,093600,43763338,1059,1059,1059,1059,250
20250508,093500,43498588,1060,1060,1060,1060,0
20250508,093400,43498588,1060,1060,1060,1060,0
20250508,093300,43498588,1060,1060,1060,1060,1
20250508,093200,43497528,1045,1045,1045,1045,0
20250508,093100,43497528,1045,1055,1055,1045,8000
20250508,093000,35126903,1055,1055,1055,1055,100
20250508,092900,35021403,1055,1055,1055,1055,0
20250508,092800,35021403,1055,1063,1063,1055,3001
20250508,092700,31853736,1055,1048,1058,1048,4420
20250508,092600,27194120,1048,1037,1048,1037,1445
20250508,092500,25680273,1044,1034,1048,1034,15019
20250508,092400,9945960,1034,1034,1034,1034,0
20250508,092300,9945960,1034,1034,1034,1034,0
20250508,092200,9945960,1034,1034,1034,1034,0
20250508,092100,9945960,1034,1034,1034,1034,0
20250508,092000,9945960,1034,1034,1034,1034,0
20250508,091900,9945960,1034,1034,1034,1034,0
20250508,091800,9945960,1034,1034,1034,1034,0
20250508,091700,9945960,1034,1036,1036,1034,5968
20250508,091600,3773728,1044,1044,1044,1044,0
20250508,091500,3773728,1044,1044,1044,1044,1
20250508,091400,3772684,1044,1044,1044,1044,26
20250508,091300,3745540,1048,1048,1048,1048,0
20250508,091200,3745540,1048,1048,1048,1048,0
20250508,091100,3745540,1048,1048,1048,1048,0
20250508,091000,3745540,1048,1048,1048,1048,0
20250508,090900,3745540,1048,1048,1048,1048,0
20250508,090800,3745540,1048,1048,1048,1048,0
20250508,090700,3745540,1048,1048,1048,1048,0
20250508,090600,3745540,1048,1048,1048,1048,0
20250508,090500,3745540,1048,1048,1048,1048,0
20250508,090400,3745540,1048,1042,1048,1042,5
20250508,090300,3740324,1032,1032,1032,1032,143
20250508,090200,3592748,1032,1032,1032,1032,0
20250508,090100,3592748,1032,1030,1032,1030,2519
20250508,090000,998070,1030,1030,1030,1030,969
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 205900 154928210 1069 1069 1069 1069 622
3 20250508 205800 154928210 1069 1069 1069 1069 0
4 20250508 205700 154928210 1069 1069 1069 1069 0
5 20250508 205600 154928210 1069 1069 1069 1069 0
6 20250508 205500 154928210 1069 1069 1069 1069 0
7 20250508 205400 154928210 1069 1069 1069 1069 0
8 20250508 205300 154928210 1069 1069 1069 1069 0
9 20250508 205200 154928210 1069 1069 1069 1069 0
10 20250508 205100 154928210 1069 1069 1069 1069 0
11 20250508 205000 154928210 1069 1069 1069 1069 0
12 20250508 204900 154928210 1069 1069 1069 1069 0
13 20250508 204800 154928210 1069 1069 1069 1069 0
14 20250508 204700 154928210 1069 1069 1069 1069 0
15 20250508 204600 154928210 1069 1069 1069 1069 0
16 20250508 204500 154928210 1069 1069 1069 1069 0
17 20250508 204400 154928210 1069 1069 1069 1069 0
18 20250508 204300 154928210 1069 1069 1069 1069 0
19 20250508 204200 154928210 1069 1069 1069 1069 0
20 20250508 204100 154928210 1069 1069 1069 1069 0
21 20250508 204000 154928210 1069 1069 1069 1069 0
22 20250508 203900 154928210 1069 1069 1069 1069 0
23 20250508 203800 154928210 1069 1069 1069 1069 0
24 20250508 203700 154928210 1069 1069 1069 1069 0
25 20250508 203600 154928210 1069 1069 1069 1069 0
26 20250508 203500 154928210 1069 1069 1069 1069 0
27 20250508 203400 154928210 1069 1069 1069 1069 0
28 20250508 203300 154928210 1069 1069 1069 1069 0
29 20250508 203200 154928210 1069 1069 1069 1069 0
30 20250508 203100 154928210 1069 1069 1069 1069 0
31 20250508 203000 154928210 1069 1069 1069 1069 0
32 20250508 202900 154928210 1069 1069 1069 1069 622
33 20250508 202800 154928210 1069 1069 1069 1069 0
34 20250508 202700 154928210 1069 1069 1069 1069 0
35 20250508 202600 154928210 1069 1069 1069 1069 0
36 20250508 202500 154928210 1069 1069 1069 1069 0
37 20250508 202400 154928210 1069 1069 1069 1069 0
38 20250508 202300 154928210 1069 1069 1069 1069 0
39 20250508 202200 154928210 1069 1069 1069 1069 0
40 20250508 202100 154928210 1069 1069 1069 1069 0
41 20250508 202000 154928210 1069 1069 1069 1069 0
42 20250508 201900 154928210 1069 1069 1069 1069 0
43 20250508 201800 154928210 1069 1069 1069 1069 0
44 20250508 201700 154928210 1069 1069 1069 1069 0
45 20250508 201600 154928210 1069 1069 1069 1069 0
46 20250508 201500 154928210 1069 1069 1069 1069 0
47 20250508 201400 154928210 1069 1069 1069 1069 0
48 20250508 201300 154928210 1069 1069 1069 1069 0
49 20250508 201200 154928210 1069 1069 1069 1069 0
50 20250508 201100 154928210 1069 1069 1069 1069 0
51 20250508 201000 154928210 1069 1069 1069 1069 0
52 20250508 200900 154928210 1069 1069 1069 1069 0
53 20250508 200800 154928210 1069 1069 1069 1069 0
54 20250508 200700 154928210 1069 1069 1069 1069 0
55 20250508 200600 154928210 1069 1069 1069 1069 0
56 20250508 200500 154928210 1069 1069 1069 1069 0
57 20250508 200400 154928210 1069 1069 1069 1069 0
58 20250508 200300 154928210 1069 1069 1069 1069 0
59 20250508 200200 154928210 1069 1069 1069 1069 0
60 20250508 200100 154928210 1069 1069 1069 1069 0
61 20250508 200000 154928210 1069 1069 1069 1069 0
62 20250508 195900 154928210 1069 1069 1069 1069 622
63 20250508 195800 154928210 1069 1069 1069 1069 0
64 20250508 195700 154928210 1069 1069 1069 1069 0
65 20250508 195600 154928210 1069 1069 1069 1069 0
66 20250508 195500 154928210 1069 1069 1069 1069 0
67 20250508 195400 154928210 1069 1069 1069 1069 0
68 20250508 195300 154928210 1069 1069 1069 1069 0
69 20250508 195200 154928210 1069 1069 1069 1069 0
70 20250508 195100 154928210 1069 1069 1069 1069 0
71 20250508 195000 154928210 1069 1069 1069 1069 0
72 20250508 194900 154928210 1069 1069 1069 1069 0
73 20250508 194800 154928210 1069 1069 1069 1069 0
74 20250508 194700 154928210 1069 1069 1069 1069 0
75 20250508 194600 154928210 1069 1069 1069 1069 0
76 20250508 194500 154928210 1069 1069 1069 1069 0
77 20250508 194400 154928210 1069 1069 1069 1069 0
78 20250508 194300 154928210 1069 1069 1069 1069 0
79 20250508 194200 154928210 1069 1069 1069 1069 0
80 20250508 194100 154928210 1069 1069 1069 1069 0
81 20250508 194000 154928210 1069 1069 1069 1069 0
82 20250508 193900 154928210 1069 1069 1069 1069 0
83 20250508 193800 154928210 1069 1069 1069 1069 0
84 20250508 193700 154928210 1069 1069 1069 1069 0
85 20250508 193600 154928210 1069 1069 1069 1069 0
86 20250508 193500 154928210 1069 1069 1069 1069 0
87 20250508 193400 154928210 1069 1069 1069 1069 0
88 20250508 193300 154928210 1069 1069 1069 1069 0
89 20250508 193200 154928210 1069 1069 1069 1069 0
90 20250508 193100 154928210 1069 1069 1069 1069 0
91 20250508 193000 154928210 1069 1069 1069 1069 0
92 20250508 192900 154928210 1069 1069 1069 1069 622
93 20250508 192800 154928210 1069 1069 1069 1069 0
94 20250508 192700 154928210 1069 1069 1069 1069 0
95 20250508 192600 154928210 1069 1069 1069 1069 0
96 20250508 192500 154928210 1069 1069 1069 1069 0
97 20250508 192400 154928210 1069 1069 1069 1069 0
98 20250508 192300 154928210 1069 1069 1069 1069 0
99 20250508 192200 154928210 1069 1069 1069 1069 0
100 20250508 192100 154928210 1069 1069 1069 1069 0
101 20250508 192000 154928210 1069 1069 1069 1069 0
102 20250508 191900 154928210 1069 1069 1069 1069 0
103 20250508 191800 154928210 1069 1069 1069 1069 0
104 20250508 191700 154928210 1069 1069 1069 1069 0
105 20250508 191600 154928210 1069 1069 1069 1069 0
106 20250508 191500 154928210 1069 1069 1069 1069 0
107 20250508 191400 154928210 1069 1069 1069 1069 0
108 20250508 191300 154928210 1069 1069 1069 1069 0
109 20250508 191200 154928210 1069 1069 1069 1069 0
110 20250508 191100 154928210 1069 1069 1069 1069 0
111 20250508 191000 154928210 1069 1069 1069 1069 0
112 20250508 190900 154928210 1069 1069 1069 1069 0
113 20250508 190800 154928210 1069 1069 1069 1069 0
114 20250508 190700 154928210 1069 1069 1069 1069 0
115 20250508 190600 154928210 1069 1069 1069 1069 0
116 20250508 190500 154928210 1069 1069 1069 1069 0
117 20250508 190400 154928210 1069 1069 1069 1069 0
118 20250508 190300 154928210 1069 1069 1069 1069 0
119 20250508 190200 154928210 1069 1069 1069 1069 0
120 20250508 190100 154928210 1069 1069 1069 1069 0
121 20250508 190000 154928210 1069 1069 1069 1069 0
122 20250508 185900 154928210 1069 1069 1069 1069 622
123 20250508 185800 154928210 1069 1069 1069 1069 0
124 20250508 185700 154928210 1069 1069 1069 1069 0
125 20250508 185600 154928210 1069 1069 1069 1069 0
126 20250508 185500 154928210 1069 1069 1069 1069 0
127 20250508 185400 154928210 1069 1069 1069 1069 0
128 20250508 185300 154928210 1069 1069 1069 1069 0
129 20250508 185200 154928210 1069 1069 1069 1069 0
130 20250508 185100 154928210 1069 1069 1069 1069 0
131 20250508 185000 154928210 1069 1069 1069 1069 0
132 20250508 184900 154928210 1069 1069 1069 1069 0
133 20250508 184800 154928210 1069 1069 1069 1069 0
134 20250508 184700 154928210 1069 1069 1069 1069 0
135 20250508 184600 154928210 1069 1069 1069 1069 0
136 20250508 184500 154928210 1069 1069 1069 1069 0
137 20250508 184400 154928210 1069 1069 1069 1069 0
138 20250508 184300 154928210 1069 1069 1069 1069 0
139 20250508 184200 154928210 1069 1069 1069 1069 0
140 20250508 184100 154928210 1069 1069 1069 1069 0
141 20250508 184000 154928210 1069 1069 1069 1069 0
142 20250508 183900 154928210 1069 1069 1069 1069 0
143 20250508 183800 154928210 1069 1069 1069 1069 0
144 20250508 183700 154928210 1069 1069 1069 1069 0
145 20250508 183600 154928210 1069 1069 1069 1069 0
146 20250508 183500 154928210 1069 1069 1069 1069 0
147 20250508 183400 154928210 1069 1069 1069 1069 0
148 20250508 183300 154928210 1069 1069 1069 1069 0
149 20250508 183200 154928210 1069 1069 1069 1069 0
150 20250508 183100 154928210 1069 1069 1069 1069 0
151 20250508 183000 154928210 1069 1069 1069 1069 0
152 20250508 182900 154928210 1069 1069 1069 1069 622
153 20250508 182800 154928210 1069 1069 1069 1069 0
154 20250508 182700 154928210 1069 1069 1069 1069 0
155 20250508 182600 154928210 1069 1069 1069 1069 0
156 20250508 182500 154928210 1069 1069 1069 1069 0
157 20250508 182400 154928210 1069 1069 1069 1069 0
158 20250508 182300 154928210 1069 1069 1069 1069 0
159 20250508 182200 154928210 1069 1069 1069 1069 0
160 20250508 182100 154928210 1069 1069 1069 1069 0
161 20250508 182000 154928210 1069 1069 1069 1069 0
162 20250508 181900 154928210 1069 1069 1069 1069 0
163 20250508 181800 154928210 1069 1069 1069 1069 0
164 20250508 181700 154928210 1069 1069 1069 1069 0
165 20250508 181600 154928210 1069 1069 1069 1069 0
166 20250508 181500 154928210 1069 1069 1069 1069 0
167 20250508 181400 154928210 1069 1069 1069 1069 0
168 20250508 181300 154928210 1069 1069 1069 1069 0
169 20250508 181200 154928210 1069 1069 1069 1069 0
170 20250508 181100 154928210 1069 1069 1069 1069 0
171 20250508 181000 154928210 1069 1069 1069 1069 0
172 20250508 180900 154928210 1069 1069 1069 1069 0
173 20250508 180800 154928210 1069 1069 1069 1069 0
174 20250508 180700 154928210 1069 1069 1069 1069 0
175 20250508 180600 154928210 1069 1069 1069 1069 0
176 20250508 180500 154928210 1069 1069 1069 1069 0
177 20250508 180400 154928210 1069 1069 1069 1069 0
178 20250508 180300 154928210 1069 1069 1069 1069 0
179 20250508 180200 154928210 1069 1069 1069 1069 0
180 20250508 180100 154928210 1069 1069 1069 1069 0
181 20250508 180000 154928210 1069 1069 1069 1069 0
182 20250508 175900 154928210 1069 1069 1069 1069 622
183 20250508 175800 154928210 1069 1069 1069 1069 0
184 20250508 175700 154928210 1069 1069 1069 1069 0
185 20250508 175600 154928210 1069 1069 1069 1069 0
186 20250508 175500 154928210 1069 1069 1069 1069 0
187 20250508 175400 154928210 1069 1069 1069 1069 0
188 20250508 175300 154928210 1069 1069 1069 1069 0
189 20250508 175200 154928210 1069 1069 1069 1069 0
190 20250508 175100 154928210 1069 1069 1069 1069 0
191 20250508 175000 154928210 1069 1069 1069 1069 0
192 20250508 174900 154928210 1069 1069 1069 1069 0
193 20250508 174800 154928210 1069 1069 1069 1069 0
194 20250508 174700 154928210 1069 1069 1069 1069 0
195 20250508 174600 154928210 1069 1069 1069 1069 0
196 20250508 174500 154928210 1069 1069 1069 1069 0
197 20250508 174400 154928210 1069 1069 1069 1069 0
198 20250508 174300 154928210 1069 1069 1069 1069 0
199 20250508 174200 154928210 1069 1069 1069 1069 0
200 20250508 174100 154928210 1069 1069 1069 1069 0
201 20250508 174000 154928210 1069 1069 1069 1069 0
202 20250508 173900 154928210 1069 1069 1069 1069 0
203 20250508 173800 154928210 1069 1069 1069 1069 0
204 20250508 173700 154928210 1069 1069 1069 1069 0
205 20250508 173600 154928210 1069 1069 1069 1069 0
206 20250508 173500 154928210 1069 1069 1069 1069 0
207 20250508 173400 154928210 1069 1069 1069 1069 0
208 20250508 173300 154928210 1069 1069 1069 1069 0
209 20250508 173200 154928210 1069 1069 1069 1069 0
210 20250508 173100 154928210 1069 1069 1069 1069 0
211 20250508 173000 154928210 1069 1069 1069 1069 0
212 20250508 172900 154928210 1069 1069 1069 1069 622
213 20250508 172800 154928210 1069 1069 1069 1069 0
214 20250508 172700 154928210 1069 1069 1069 1069 0
215 20250508 172600 154928210 1069 1069 1069 1069 0
216 20250508 172500 154928210 1069 1069 1069 1069 0
217 20250508 172400 154928210 1069 1069 1069 1069 0
218 20250508 172300 154928210 1069 1069 1069 1069 0
219 20250508 172200 154928210 1069 1069 1069 1069 0
220 20250508 172100 154928210 1069 1069 1069 1069 0
221 20250508 172000 154928210 1069 1069 1069 1069 0
222 20250508 171900 154928210 1069 1069 1069 1069 0
223 20250508 171800 154928210 1069 1069 1069 1069 0
224 20250508 171700 154928210 1069 1069 1069 1069 0
225 20250508 171600 154928210 1069 1069 1069 1069 0
226 20250508 171500 154928210 1069 1069 1069 1069 0
227 20250508 171400 154928210 1069 1069 1069 1069 0
228 20250508 171300 154928210 1069 1069 1069 1069 0
229 20250508 171200 154928210 1069 1069 1069 1069 0
230 20250508 171100 154928210 1069 1069 1069 1069 0
231 20250508 171000 154928210 1069 1069 1069 1069 0
232 20250508 170900 154928210 1069 1069 1069 1069 0
233 20250508 170800 154928210 1069 1069 1069 1069 0
234 20250508 170700 154928210 1069 1069 1069 1069 0
235 20250508 170600 154928210 1069 1069 1069 1069 0
236 20250508 170500 154928210 1069 1069 1069 1069 0
237 20250508 170400 154928210 1069 1069 1069 1069 0
238 20250508 170300 154928210 1069 1069 1069 1069 0
239 20250508 170200 154928210 1069 1069 1069 1069 0
240 20250508 170100 154928210 1069 1069 1069 1069 0
241 20250508 170000 154928210 1069 1069 1069 1069 0
242 20250508 165900 154928210 1069 1069 1069 1069 622
243 20250508 165800 154928210 1069 1069 1069 1069 0
244 20250508 165700 154928210 1069 1069 1069 1069 0
245 20250508 165600 154928210 1069 1069 1069 1069 0
246 20250508 165500 154928210 1069 1069 1069 1069 0
247 20250508 165400 154928210 1069 1069 1069 1069 0
248 20250508 165300 154928210 1069 1069 1069 1069 0
249 20250508 165200 154928210 1069 1069 1069 1069 0
250 20250508 165100 154928210 1069 1069 1069 1069 0
251 20250508 165000 154928210 1069 1069 1069 1069 0
252 20250508 164900 154928210 1069 1069 1069 1069 0
253 20250508 164800 154928210 1069 1069 1069 1069 0
254 20250508 164700 154928210 1069 1069 1069 1069 0
255 20250508 164600 154928210 1069 1069 1069 1069 0
256 20250508 164500 154928210 1069 1069 1069 1069 0
257 20250508 164400 154928210 1069 1069 1069 1069 0
258 20250508 164300 154928210 1069 1069 1069 1069 0
259 20250508 164200 154928210 1069 1069 1069 1069 0
260 20250508 164100 154928210 1069 1069 1069 1069 0
261 20250508 164000 154928210 1069 1069 1069 1069 0
262 20250508 163900 154928210 1069 1069 1069 1069 0
263 20250508 163800 154928210 1069 1069 1069 1069 0
264 20250508 163700 154928210 1069 1069 1069 1069 0
265 20250508 163600 154928210 1069 1069 1069 1069 0
266 20250508 163500 154928210 1069 1069 1069 1069 0
267 20250508 163400 154928210 1069 1069 1069 1069 0
268 20250508 163300 154928210 1069 1069 1069 1069 0
269 20250508 163200 154928210 1069 1069 1069 1069 0
270 20250508 163100 154928210 1069 1069 1069 1069 0
271 20250508 163000 154928210 1069 1069 1069 1069 0
272 20250508 162900 154928210 1069 1069 1069 1069 622
273 20250508 162800 154928210 1069 1069 1069 1069 0
274 20250508 162700 154928210 1069 1069 1069 1069 0
275 20250508 162600 154928210 1069 1069 1069 1069 0
276 20250508 162500 154928210 1069 1069 1069 1069 0
277 20250508 162400 154928210 1069 1069 1069 1069 0
278 20250508 162300 154928210 1069 1069 1069 1069 0
279 20250508 162200 154928210 1069 1069 1069 1069 0
280 20250508 162100 154928210 1069 1069 1069 1069 0
281 20250508 162000 154928210 1069 1069 1069 1069 0
282 20250508 161900 154928210 1069 1069 1069 1069 0
283 20250508 161800 154928210 1069 1069 1069 1069 0
284 20250508 161700 154928210 1069 1069 1069 1069 0
285 20250508 161600 154928210 1069 1069 1069 1069 0
286 20250508 161500 154928210 1069 1069 1069 1069 0
287 20250508 161400 154928210 1069 1069 1069 1069 0
288 20250508 161300 154928210 1069 1069 1069 1069 0
289 20250508 161200 154928210 1069 1069 1069 1069 0
290 20250508 161100 154928210 1069 1069 1069 1069 0
291 20250508 161000 154928210 1069 1069 1069 1069 0
292 20250508 160900 154928210 1069 1069 1069 1069 0
293 20250508 160800 154928210 1069 1069 1069 1069 0
294 20250508 160700 154928210 1069 1069 1069 1069 0
295 20250508 160600 154928210 1069 1069 1069 1069 0
296 20250508 160500 154928210 1069 1069 1069 1069 0
297 20250508 160400 154928210 1069 1069 1069 1069 0
298 20250508 160300 154928210 1069 1069 1069 1069 0
299 20250508 160200 154928210 1069 1069 1069 1069 0
300 20250508 160100 154928210 1069 1069 1069 1069 0
301 20250508 160000 154928210 1069 1069 1069 1069 0
302 20250508 155900 154928210 1069 1069 1069 1069 622
303 20250508 155800 154928210 1069 1069 1069 1069 0
304 20250508 155700 154928210 1069 1069 1069 1069 0
305 20250508 155600 154928210 1069 1069 1069 1069 0
306 20250508 155500 154928210 1069 1069 1069 1069 0
307 20250508 155400 154928210 1069 1069 1069 1069 0
308 20250508 155300 154928210 1069 1069 1069 1069 0
309 20250508 155200 154928210 1069 1069 1069 1069 0
310 20250508 155100 154928210 1069 1069 1069 1069 0
311 20250508 155000 154928210 1069 1069 1069 1069 0
312 20250508 154900 154928210 1069 1069 1069 1069 0
313 20250508 154800 154928210 1069 1069 1069 1069 0
314 20250508 154700 154928210 1069 1069 1069 1069 0
315 20250508 154600 154928210 1069 1069 1069 1069 0
316 20250508 154500 154928210 1069 1069 1069 1069 0
317 20250508 154400 154928210 1069 1069 1069 1069 0
318 20250508 154300 154928210 1069 1069 1069 1069 0
319 20250508 154200 154928210 1069 1069 1069 1069 0
320 20250508 154100 154928210 1069 1069 1069 1069 0
321 20250508 154000 154928210 1069 1069 1069 1069 0
322 20250508 153900 154928210 1069 1069 1069 1069 0
323 20250508 153800 154928210 1069 1069 1069 1069 0
324 20250508 153700 154928210 1069 1069 1069 1069 0
325 20250508 153600 154928210 1069 1069 1069 1069 0
326 20250508 153500 154928210 1069 1069 1069 1069 0
327 20250508 153400 154928210 1069 1069 1069 1069 0
328 20250508 153300 154928210 1069 1069 1069 1069 0
329 20250508 153200 154928210 1069 1069 1069 1069 0
330 20250508 153100 154928210 1069 1069 1069 1069 0
331 20250508 153000 154928210 1069 1069 1069 1069 622
332 20250508 152900 154263292 1069 1069 1069 1069 0
333 20250508 152800 154263292 1069 1069 1069 1069 0
334 20250508 152700 154263292 1069 1069 1069 1069 0
335 20250508 152600 154263292 1069 1069 1069 1069 0
336 20250508 152500 154263292 1069 1069 1069 1069 0
337 20250508 152400 154263292 1069 1069 1069 1069 0
338 20250508 152300 154263292 1069 1069 1069 1069 0
339 20250508 152200 154263292 1069 1069 1069 1069 0
340 20250508 152100 154263292 1069 1069 1069 1069 0
341 20250508 152000 154263292 1069 1069 1069 1069 0
342 20250508 151900 154263292 1069 1069 1069 1069 0
343 20250508 151800 154263292 1069 1069 1069 1069 0
344 20250508 151700 154263292 1069 1069 1069 1069 1
345 20250508 151600 154262223 1064 1064 1064 1064 0
346 20250508 151500 154262223 1064 1066 1066 1064 95
347 20250508 151400 154161089 1070 1070 1070 1070 0
348 20250508 151300 154161089 1070 1070 1070 1070 0
349 20250508 151200 154161089 1070 1070 1070 1070 0
350 20250508 151100 154161089 1070 1070 1070 1070 0
351 20250508 151000 154161089 1070 1070 1070 1070 0
352 20250508 150900 154161089 1070 1070 1070 1070 0
353 20250508 150800 154161089 1070 1069 1070 1069 536
354 20250508 150700 153588020 1069 1064 1069 1064 3
355 20250508 150600 153584823 1067 1067 1067 1067 0
356 20250508 150500 153584823 1067 1067 1067 1067 0
357 20250508 150400 153584823 1067 1067 1067 1067 0
358 20250508 150300 153584823 1067 1067 1067 1067 0
359 20250508 150200 153584823 1067 1067 1067 1067 0
360 20250508 150100 153584823 1067 1067 1067 1067 0
361 20250508 150000 153584823 1067 1067 1067 1067 0
362 20250508 145900 153584823 1067 1067 1067 1067 0
363 20250508 145800 153584823 1067 1065 1067 1065 101
364 20250508 145700 153477058 1065 1065 1065 1065 64
365 20250508 145600 153408898 1065 1064 1065 1064 1637
366 20250508 145500 151666995 1064 1064 1064 1064 0
367 20250508 145400 151666995 1064 1064 1064 1064 0
368 20250508 145300 151666995 1064 1064 1064 1064 0
369 20250508 145200 151666995 1064 1064 1064 1064 0
370 20250508 145100 151666995 1064 1064 1064 1064 0
371 20250508 145000 151666995 1064 1064 1064 1064 0
372 20250508 144900 151666995 1064 1063 1064 1063 1561
373 20250508 144800 150006632 1063 1063 1063 1063 1084
374 20250508 144700 148854340 1063 1063 1063 1063 0
375 20250508 144600 148854340 1063 1063 1063 1063 0
376 20250508 144500 148854340 1063 1063 1063 1063 0
377 20250508 144400 148854340 1063 1063 1063 1063 500
378 20250508 144300 148322840 1065 1065 1065 1065 0
379 20250508 144200 148322840 1065 1065 1065 1065 0
380 20250508 144100 148322840 1065 1065 1065 1065 0
381 20250508 144000 148322840 1065 1065 1065 1065 0
382 20250508 143900 148322840 1065 1065 1065 1065 23
383 20250508 143800 148298345 1063 1063 1063 1063 100
384 20250508 143700 148192045 1063 1065 1065 1063 161
385 20250508 143600 148020584 1067 1067 1067 1067 0
386 20250508 143500 148020584 1067 1067 1067 1067 132
387 20250508 143400 147879740 1067 1067 1067 1067 10
388 20250508 143300 147869070 1067 1067 1067 1067 0
389 20250508 143200 147869070 1067 1066 1067 1066 1097
390 20250508 143100 146698574 1066 1066 1066 1066 0
391 20250508 143000 146698574 1066 1066 1066 1066 0
392 20250508 142900 146698574 1066 1066 1066 1066 10
393 20250508 142800 146687914 1076 1076 1076 1076 0
394 20250508 142700 146687914 1076 1076 1076 1076 0
395 20250508 142600 146687914 1076 1076 1076 1076 0
396 20250508 142500 146687914 1076 1076 1076 1076 0
397 20250508 142400 146687914 1076 1076 1076 1076 0
398 20250508 142300 146687914 1076 1075 1076 1075 4630
399 20250508 142200 141710655 1064 1064 1064 1064 25092
400 20250508 142100 115012767 1064 1064 1064 1064 2130
401 20250508 142000 112746447 1064 1064 1064 1064 1000
402 20250508 141900 111682447 1063 1063 1063 1063 700
403 20250508 141800 110938347 1064 1070 1070 1064 5069
404 20250508 141700 105540037 1071 1071 1071 1071 152
405 20250508 141600 105377245 1075 1075 1075 1075 0
406 20250508 141500 105377245 1075 1075 1075 1075 0
407 20250508 141400 105377245 1075 1075 1075 1075 93
408 20250508 141300 105277270 1075 1075 1075 1075 2
409 20250508 141200 105275120 1068 1070 1070 1068 1601
410 20250508 141100 103563143 1068 1068 1068 1068 0
411 20250508 141000 103563143 1068 1068 1068 1068 0
412 20250508 140900 103563143 1068 1068 1068 1068 0
413 20250508 140800 103563143 1068 1068 1068 1068 0
414 20250508 140700 103563143 1068 1068 1068 1068 0
415 20250508 140600 103563143 1068 1068 1068 1068 0
416 20250508 140500 103563143 1068 1073 1073 1068 996
417 20250508 140400 102499410 1075 1074 1075 1073 887
418 20250508 140300 101547024 1074 1074 1074 1074 0
419 20250508 140200 101547024 1074 1074 1074 1074 0
420 20250508 140100 101547024 1074 1074 1074 1074 0
421 20250508 140000 101547024 1074 1071 1074 1071 939
422 20250508 135900 100538610 1072 1072 1073 1067 2359
423 20250508 135800 98013963 1067 1064 1069 1064 5880
424 20250508 135700 91744803 1065 1065 1065 1065 0
425 20250508 135600 91744803 1065 1065 1065 1065 0
426 20250508 135500 91744803 1065 1065 1065 1065 0
427 20250508 135400 91744803 1065 1065 1065 1065 0
428 20250508 135300 91744803 1065 1065 1065 1065 0
429 20250508 135200 91744803 1065 1065 1065 1065 0
430 20250508 135100 91744803 1065 1065 1065 1065 2
431 20250508 135000 91742673 1065 1065 1065 1065 0
432 20250508 134900 91742673 1065 1065 1065 1065 0
433 20250508 134800 91742673 1065 1065 1065 1065 1000
434 20250508 134700 90677673 1065 1063 1065 1063 1002
435 20250508 134600 89611837 1063 1062 1063 1062 4
436 20250508 134500 89607587 1063 1063 1063 1063 0
437 20250508 134400 89607587 1063 1063 1063 1063 0
438 20250508 134300 89607587 1063 1063 1063 1063 0
439 20250508 134200 89607587 1063 1063 1063 1063 0
440 20250508 134100 89607587 1063 1063 1063 1063 1
441 20250508 134000 89606524 1062 1062 1062 1062 0
442 20250508 133900 89606524 1062 1062 1062 1062 0
443 20250508 133800 89606524 1062 1062 1062 1062 0
444 20250508 133700 89606524 1062 1061 1062 1061 620
445 20250508 133600 88948085 1061 1061 1061 1061 0
446 20250508 133500 88948085 1061 1062 1062 1061 601
447 20250508 133400 88310223 1062 1062 1062 1062 0
448 20250508 133300 88310223 1062 1062 1062 1062 26
449 20250508 133200 88282611 1062 1061 1062 1061 1075
450 20250508 133100 87141861 1060 1060 1060 1060 0
451 20250508 133000 87141861 1060 1060 1060 1060 0
452 20250508 132900 87141861 1060 1060 1060 1060 0
453 20250508 132800 87141861 1060 1060 1060 1060 0
454 20250508 132700 87141861 1060 1060 1060 1060 0
455 20250508 132600 87141861 1060 1060 1060 1060 0
456 20250508 132500 87141861 1060 1060 1060 1060 324
457 20250508 132400 86798421 1060 1060 1060 1060 800
458 20250508 132300 85950421 1060 1060 1060 1060 400
459 20250508 132200 85526421 1060 1060 1060 1060 0
460 20250508 132100 85526421 1060 1060 1060 1060 0
461 20250508 132000 85526421 1060 1060 1060 1060 0
462 20250508 131900 85526421 1060 1060 1060 1060 1000
463 20250508 131800 84466421 1066 1066 1066 1066 0
464 20250508 131700 84466421 1066 1066 1066 1066 51
465 20250508 131600 84412055 1066 1066 1066 1066 0
466 20250508 131500 84412055 1066 1066 1066 1066 250
467 20250508 131400 84145555 1066 1066 1066 1066 512
468 20250508 131300 83599763 1067 1066 1067 1066 18
469 20250508 131200 83580574 1066 1062 1066 1062 5087
470 20250508 131100 78169553 1061 1059 1061 1059 3260
471 20250508 131000 74712949 1059 1058 1059 1058 300
472 20250508 130900 74395548 1058 1058 1058 1058 0
473 20250508 130800 74395548 1058 1056 1058 1056 5656
474 20250508 130700 68422810 1058 1058 1058 1058 0
475 20250508 130600 68422810 1058 1058 1058 1058 0
476 20250508 130500 68422810 1058 1058 1058 1058 0
477 20250508 130400 68422810 1058 1058 1058 1058 48
478 20250508 130300 68372026 1058 1057 1058 1057 2
479 20250508 130200 68369911 1058 1058 1058 1058 0
480 20250508 130100 68369911 1058 1058 1058 1058 20
481 20250508 130000 68348751 1058 1058 1058 1058 0
482 20250508 125900 68348751 1058 1058 1058 1058 0
483 20250508 125800 68348751 1058 1058 1058 1058 0
484 20250508 125700 68348751 1058 1058 1058 1058 0
485 20250508 125600 68348751 1058 1058 1058 1058 0
486 20250508 125500 68348751 1058 1058 1058 1058 0
487 20250508 125400 68348751 1058 1058 1058 1058 1
488 20250508 125300 68347693 1057 1057 1057 1057 0
489 20250508 125200 68347693 1057 1057 1057 1057 0
490 20250508 125100 68347693 1057 1057 1057 1057 0
491 20250508 125000 68347693 1057 1057 1057 1057 1
492 20250508 124900 68346636 1058 1056 1058 1056 2700
493 20250508 124800 65492394 1056 1056 1056 1056 0
494 20250508 124700 65492394 1056 1056 1056 1056 0
495 20250508 124600 65492394 1056 1056 1056 1056 0
496 20250508 124500 65492394 1056 1056 1056 1056 1
497 20250508 124400 65491338 1052 1052 1052 1052 8
498 20250508 124300 65482922 1057 1057 1057 1057 0
499 20250508 124200 65482922 1057 1057 1057 1057 0
500 20250508 124100 65482922 1057 1057 1057 1057 0
501 20250508 124000 65482922 1057 1057 1057 1057 0
502 20250508 123900 65482922 1057 1057 1057 1057 0
503 20250508 123800 65482922 1057 1057 1057 1057 0
504 20250508 123700 65482922 1057 1057 1057 1057 0
505 20250508 123600 65482922 1057 1057 1057 1057 0
506 20250508 123500 65482922 1057 1057 1057 1057 0
507 20250508 123400 65482922 1057 1057 1057 1057 0
508 20250508 123300 65482922 1057 1057 1057 1057 0
509 20250508 123200 65482922 1057 1057 1057 1057 196
510 20250508 123100 65275750 1057 1057 1057 1057 0
511 20250508 123000 65275750 1057 1057 1057 1057 0
512 20250508 122900 65275750 1057 1057 1057 1057 0
513 20250508 122800 65275750 1057 1057 1057 1057 0
514 20250508 122700 65275750 1057 1057 1057 1057 0
515 20250508 122600 65275750 1057 1057 1057 1057 0
516 20250508 122500 65275750 1057 1057 1057 1057 0
517 20250508 122400 65275750 1057 1057 1057 1057 0
518 20250508 122300 65275750 1057 1057 1057 1057 0
519 20250508 122200 65275750 1057 1057 1057 1057 13
520 20250508 122100 65262009 1057 1057 1057 1057 0
521 20250508 122000 65262009 1057 1057 1057 1057 0
522 20250508 121900 65262009 1057 1057 1057 1057 0
523 20250508 121800 65262009 1057 1057 1057 1057 0
524 20250508 121700 65262009 1057 1057 1057 1057 0
525 20250508 121600 65262009 1057 1057 1057 1057 0
526 20250508 121500 65262009 1057 1057 1057 1057 0
527 20250508 121400 65262009 1057 1057 1057 1057 0
528 20250508 121300 65262009 1057 1057 1057 1057 0
529 20250508 121200 65262009 1057 1057 1057 1057 0
530 20250508 121100 65262009 1057 1057 1057 1057 0
531 20250508 121000 65262009 1057 1057 1057 1057 0
532 20250508 120900 65262009 1057 1057 1057 1057 0
533 20250508 120800 65262009 1057 1057 1057 1057 588
534 20250508 120700 64640493 1057 1057 1057 1057 0
535 20250508 120600 64640493 1057 1052 1057 1052 1089
536 20250508 120500 63493945 1052 1052 1052 1052 0
537 20250508 120400 63493945 1052 1052 1052 1052 0
538 20250508 120300 63493945 1052 1052 1052 1052 0
539 20250508 120200 63493945 1052 1052 1052 1052 0
540 20250508 120100 63493945 1052 1052 1052 1052 0
541 20250508 120000 63493945 1052 1052 1052 1052 0
542 20250508 115900 63493945 1052 1052 1052 1052 1
543 20250508 115800 63492893 1052 1052 1052 1052 0
544 20250508 115700 63492893 1052 1052 1052 1052 0
545 20250508 115600 63492893 1052 1052 1052 1052 0
546 20250508 115500 63492893 1052 1052 1052 1052 0
547 20250508 115400 63492893 1052 1052 1052 1052 0
548 20250508 115300 63492893 1052 1052 1052 1052 0
549 20250508 115200 63492893 1052 1052 1052 1052 0
550 20250508 115100 63492893 1052 1052 1052 1052 0
551 20250508 115000 63492893 1052 1052 1052 1052 0
552 20250508 114900 63492893 1052 1052 1052 1052 0
553 20250508 114800 63492893 1052 1052 1052 1052 0
554 20250508 114700 63492893 1052 1052 1052 1052 0
555 20250508 114600 63492893 1052 1052 1052 1052 0
556 20250508 114500 63492893 1052 1052 1052 1052 0
557 20250508 114400 63492893 1052 1052 1052 1052 0
558 20250508 114300 63492893 1052 1052 1052 1052 0
559 20250508 114200 63492893 1052 1052 1052 1052 0
560 20250508 114100 63492893 1052 1052 1052 1052 0
561 20250508 114000 63492893 1052 1052 1052 1052 0
562 20250508 113900 63492893 1052 1052 1052 1052 0
563 20250508 113800 63492893 1052 1052 1052 1052 0
564 20250508 113700 63492893 1052 1052 1052 1052 0
565 20250508 113600 63492893 1052 1049 1052 1049 516
566 20250508 113500 62951606 1047 1047 1047 1047 0
567 20250508 113400 62951606 1047 1047 1047 1047 0
568 20250508 113300 62951606 1047 1047 1047 1047 0
569 20250508 113200 62951606 1047 1047 1047 1047 0
570 20250508 113100 62951606 1047 1047 1047 1047 0
571 20250508 113000 62951606 1047 1047 1047 1047 0
572 20250508 112900 62951606 1047 1047 1047 1047 0
573 20250508 112800 62951606 1047 1047 1047 1047 0
574 20250508 112700 62951606 1047 1047 1047 1047 0
575 20250508 112600 62951606 1047 1047 1047 1047 0
576 20250508 112500 62951606 1047 1047 1047 1047 0
577 20250508 112400 62951606 1047 1047 1047 1047 0
578 20250508 112300 62951606 1047 1047 1047 1047 0
579 20250508 112200 62951606 1047 1047 1047 1047 0
580 20250508 112100 62951606 1047 1047 1047 1047 0
581 20250508 112000 62951606 1047 1047 1047 1047 76
582 20250508 111900 62872034 1047 1047 1047 1047 0
583 20250508 111800 62872034 1047 1047 1047 1047 0
584 20250508 111700 62872034 1047 1047 1047 1047 49
585 20250508 111600 62820731 1047 1047 1047 1047 0
586 20250508 111500 62820731 1047 1047 1047 1047 0
587 20250508 111400 62820731 1047 1047 1047 1047 0
588 20250508 111300 62820731 1047 1047 1047 1047 1
589 20250508 111200 62819684 1047 1047 1047 1047 195
590 20250508 111100 62615519 1046 1046 1046 1046 0
591 20250508 111000 62615519 1046 1046 1046 1046 0
592 20250508 110900 62615519 1046 1046 1046 1046 0
593 20250508 110800 62615519 1046 1046 1046 1046 0
594 20250508 110700 62615519 1046 1046 1046 1046 0
595 20250508 110600 62615519 1046 1046 1046 1046 500
596 20250508 110500 62092519 1045 1045 1045 1045 0
597 20250508 110400 62092519 1045 1048 1048 1045 2750
598 20250508 110300 59215338 1049 1049 1049 1049 0
599 20250508 110200 59215338 1049 1049 1049 1049 0
600 20250508 110100 59215338 1049 1049 1049 1049 0
601 20250508 110000 59215338 1049 1049 1049 1049 0
602 20250508 105900 59215338 1049 1049 1049 1049 136
603 20250508 105800 59072674 1052 1052 1052 1052 0
604 20250508 105700 59072674 1052 1052 1052 1052 0
605 20250508 105600 59072674 1052 1052 1052 1052 0
606 20250508 105500 59072674 1052 1052 1052 1052 0
607 20250508 105400 59072674 1052 1052 1052 1052 0
608 20250508 105300 59072674 1052 1052 1052 1052 0
609 20250508 105200 59072674 1052 1052 1052 1052 0
610 20250508 105100 59072674 1052 1052 1052 1052 0
611 20250508 105000 59072674 1052 1052 1052 1052 0
612 20250508 104900 59072674 1052 1052 1052 1052 0
613 20250508 104800 59072674 1052 1052 1052 1052 0
614 20250508 104700 59072674 1052 1052 1052 1052 0
615 20250508 104600 59072674 1052 1052 1052 1052 0
616 20250508 104500 59072674 1052 1052 1052 1052 0
617 20250508 104400 59072674 1052 1052 1052 1052 134
618 20250508 104300 58931706 1052 1052 1052 1052 0
619 20250508 104200 58931706 1052 1052 1052 1052 0
620 20250508 104100 58931706 1052 1052 1052 1052 140
621 20250508 104000 58784426 1052 1052 1052 1052 0
622 20250508 103900 58784426 1052 1052 1052 1052 202
623 20250508 103800 58571922 1052 1052 1052 1052 194
624 20250508 103700 58367834 1052 1052 1052 1052 42
625 20250508 103600 58323650 1052 1052 1052 1052 156
626 20250508 103500 58159538 1052 1052 1052 1052 0
627 20250508 103400 58159538 1052 1052 1052 1052 107
628 20250508 103300 58046974 1052 1052 1052 1052 0
629 20250508 103200 58046974 1052 1052 1052 1052 107
630 20250508 103100 57934410 1051 1051 1051 1051 0
631 20250508 103000 57934410 1051 1051 1051 1051 0
632 20250508 102900 57934410 1051 1051 1051 1051 381
633 20250508 102800 57533979 1050 1050 1050 1050 0
634 20250508 102700 57533979 1050 1050 1050 1050 0
635 20250508 102600 57533979 1050 1050 1050 1050 0
636 20250508 102500 57533979 1050 1050 1050 1050 0
637 20250508 102400 57533979 1050 1050 1050 1050 0
638 20250508 102300 57533979 1050 1050 1050 1050 0
639 20250508 102200 57533979 1050 1052 1052 1050 5073
640 20250508 102100 52202946 1058 1058 1058 1058 0
641 20250508 102000 52202946 1058 1057 1058 1057 1245
642 20250508 101900 50886846 1057 1057 1057 1057 248
643 20250508 101800 50624710 1057 1057 1057 1057 0
644 20250508 101700 50624710 1057 1057 1057 1057 0
645 20250508 101600 50624710 1057 1057 1057 1057 0
646 20250508 101500 50624710 1057 1057 1057 1057 0
647 20250508 101400 50624710 1057 1057 1057 1057 0
648 20250508 101300 50624710 1057 1057 1057 1057 2
649 20250508 101200 50622596 1057 1057 1057 1057 0
650 20250508 101100 50622596 1057 1057 1057 1057 0
651 20250508 101000 50622596 1057 1057 1057 1057 0
652 20250508 100900 50622596 1057 1057 1057 1057 0
653 20250508 100800 50622596 1057 1057 1057 1057 0
654 20250508 100700 50622596 1057 1057 1057 1057 0
655 20250508 100600 50622596 1057 1057 1057 1057 1
656 20250508 100500 50621539 1051 1051 1051 1051 0
657 20250508 100400 50621539 1051 1051 1051 1051 0
658 20250508 100300 50621539 1051 1052 1052 1051 2231
659 20250508 100200 48276544 1058 1058 1058 1058 0
660 20250508 100100 48276544 1058 1058 1058 1058 2
661 20250508 100000 48274428 1052 1052 1052 1052 0
662 20250508 095900 48274428 1052 1052 1052 1052 1050
663 20250508 095800 47169828 1057 1057 1057 1057 0
664 20250508 095700 47169828 1057 1057 1057 1057 473
665 20250508 095600 46669867 1054 1054 1054 1054 566
666 20250508 095500 46073303 1057 1057 1057 1057 0
667 20250508 095400 46073303 1057 1057 1057 1057 0
668 20250508 095300 46073303 1057 1057 1057 1057 147
669 20250508 095200 45917924 1057 1057 1057 1057 0
670 20250508 095100 45917924 1057 1057 1057 1057 0
671 20250508 095000 45917924 1057 1057 1057 1057 0
672 20250508 094900 45917924 1057 1057 1057 1057 1
673 20250508 094800 45916867 1057 1056 1057 1056 3
674 20250508 094700 45913698 1051 1051 1051 1051 0
675 20250508 094600 45913698 1051 1051 1051 1051 0
676 20250508 094500 45913698 1051 1051 1051 1051 0
677 20250508 094400 45913698 1051 1051 1051 1051 44
678 20250508 094300 45867454 1051 1051 1051 1051 0
679 20250508 094200 45867454 1051 1051 1051 1051 0
680 20250508 094100 45867454 1051 1051 1051 1051 0
681 20250508 094000 45867454 1051 1051 1051 1051 0
682 20250508 093900 45867454 1051 1051 1051 1051 2000
683 20250508 093800 43765454 1058 1058 1058 1058 0
684 20250508 093700 43765454 1058 1058 1058 1058 2
685 20250508 093600 43763338 1059 1059 1059 1059 250
686 20250508 093500 43498588 1060 1060 1060 1060 0
687 20250508 093400 43498588 1060 1060 1060 1060 0
688 20250508 093300 43498588 1060 1060 1060 1060 1
689 20250508 093200 43497528 1045 1045 1045 1045 0
690 20250508 093100 43497528 1045 1055 1055 1045 8000
691 20250508 093000 35126903 1055 1055 1055 1055 100
692 20250508 092900 35021403 1055 1055 1055 1055 0
693 20250508 092800 35021403 1055 1063 1063 1055 3001
694 20250508 092700 31853736 1055 1048 1058 1048 4420
695 20250508 092600 27194120 1048 1037 1048 1037 1445
696 20250508 092500 25680273 1044 1034 1048 1034 15019
697 20250508 092400 9945960 1034 1034 1034 1034 0
698 20250508 092300 9945960 1034 1034 1034 1034 0
699 20250508 092200 9945960 1034 1034 1034 1034 0
700 20250508 092100 9945960 1034 1034 1034 1034 0
701 20250508 092000 9945960 1034 1034 1034 1034 0
702 20250508 091900 9945960 1034 1034 1034 1034 0
703 20250508 091800 9945960 1034 1034 1034 1034 0
704 20250508 091700 9945960 1034 1036 1036 1034 5968
705 20250508 091600 3773728 1044 1044 1044 1044 0
706 20250508 091500 3773728 1044 1044 1044 1044 1
707 20250508 091400 3772684 1044 1044 1044 1044 26
708 20250508 091300 3745540 1048 1048 1048 1048 0
709 20250508 091200 3745540 1048 1048 1048 1048 0
710 20250508 091100 3745540 1048 1048 1048 1048 0
711 20250508 091000 3745540 1048 1048 1048 1048 0
712 20250508 090900 3745540 1048 1048 1048 1048 0
713 20250508 090800 3745540 1048 1048 1048 1048 0
714 20250508 090700 3745540 1048 1048 1048 1048 0
715 20250508 090600 3745540 1048 1048 1048 1048 0
716 20250508 090500 3745540 1048 1048 1048 1048 0
717 20250508 090400 3745540 1048 1042 1048 1042 5
718 20250508 090300 3740324 1032 1032 1032 1032 143
719 20250508 090200 3592748 1032 1032 1032 1032 0
720 20250508 090100 3592748 1032 1030 1032 1030 2519
721 20250508 090000 998070 1030 1030 1030 1030 969