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

724
336570/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,724 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,210200,20285920610,8930,8930,8930,8930,12790
20250508,210100,20285920610,8930,8930,8930,8930,0
20250508,210000,20285920610,8930,8930,8930,8930,0
20250508,205900,20285920610,8930,8930,8930,8930,0
20250508,205800,20285920610,8930,8930,8930,8930,0
20250508,205700,20285920610,8930,8930,8930,8930,0
20250508,205600,20285920610,8930,8930,8930,8930,0
20250508,205500,20285920610,8930,8930,8930,8930,0
20250508,205400,20285920610,8930,8930,8930,8930,0
20250508,205300,20285920610,8930,8930,8930,8930,0
20250508,205200,20285920610,8930,8930,8930,8930,0
20250508,205100,20285920610,8930,8930,8930,8930,0
20250508,205000,20285920610,8930,8930,8930,8930,0
20250508,204900,20285920610,8930,8930,8930,8930,0
20250508,204800,20285920610,8930,8930,8930,8930,0
20250508,204700,20285920610,8930,8930,8930,8930,0
20250508,204600,20285920610,8930,8930,8930,8930,0
20250508,204500,20285920610,8930,8930,8930,8930,0
20250508,204400,20285920610,8930,8930,8930,8930,0
20250508,204300,20285920610,8930,8930,8930,8930,0
20250508,204200,20285920610,8930,8930,8930,8930,0
20250508,204100,20285920610,8930,8930,8930,8930,0
20250508,204000,20285920610,8930,8930,8930,8930,0
20250508,203900,20285920610,8930,8930,8930,8930,0
20250508,203800,20285920610,8930,8930,8930,8930,0
20250508,203700,20285920610,8930,8930,8930,8930,0
20250508,203600,20285920610,8930,8930,8930,8930,0
20250508,203500,20285920610,8930,8930,8930,8930,0
20250508,203400,20285920610,8930,8930,8930,8930,0
20250508,203300,20285920610,8930,8930,8930,8930,0
20250508,203200,20285920610,8930,8930,8930,8930,12790
20250508,203100,20285920610,8930,8930,8930,8930,0
20250508,203000,20285920610,8930,8930,8930,8930,0
20250508,202900,20285920610,8930,8930,8930,8930,0
20250508,202800,20285920610,8930,8930,8930,8930,0
20250508,202700,20285920610,8930,8930,8930,8930,0
20250508,202600,20285920610,8930,8930,8930,8930,0
20250508,202500,20285920610,8930,8930,8930,8930,0
20250508,202400,20285920610,8930,8930,8930,8930,0
20250508,202300,20285920610,8930,8930,8930,8930,0
20250508,202200,20285920610,8930,8930,8930,8930,0
20250508,202100,20285920610,8930,8930,8930,8930,0
20250508,202000,20285920610,8930,8930,8930,8930,0
20250508,201900,20285920610,8930,8930,8930,8930,0
20250508,201800,20285920610,8930,8930,8930,8930,0
20250508,201700,20285920610,8930,8930,8930,8930,0
20250508,201600,20285920610,8930,8930,8930,8930,0
20250508,201500,20285920610,8930,8930,8930,8930,0
20250508,201400,20285920610,8930,8930,8930,8930,0
20250508,201300,20285920610,8930,8930,8930,8930,0
20250508,201200,20285920610,8930,8930,8930,8930,0
20250508,201100,20285920610,8930,8930,8930,8930,0
20250508,201000,20285920610,8930,8930,8930,8930,0
20250508,200900,20285920610,8930,8930,8930,8930,0
20250508,200800,20285920610,8930,8930,8930,8930,0
20250508,200700,20285920610,8930,8930,8930,8930,0
20250508,200600,20285920610,8930,8930,8930,8930,0
20250508,200500,20285920610,8930,8930,8930,8930,0
20250508,200400,20285920610,8930,8930,8930,8930,0
20250508,200300,20285920610,8930,8930,8930,8930,0
20250508,200200,20285920610,8930,8930,8930,8930,12790
20250508,200100,20285920610,8930,8930,8930,8930,0
20250508,200000,20285920610,8930,8930,8930,8930,0
20250508,195900,20285920610,8930,8930,8930,8930,0
20250508,195800,20285920610,8930,8930,8930,8930,0
20250508,195700,20285920610,8930,8930,8930,8930,0
20250508,195600,20285920610,8930,8930,8930,8930,0
20250508,195500,20285920610,8930,8930,8930,8930,0
20250508,195400,20285920610,8930,8930,8930,8930,0
20250508,195300,20285920610,8930,8930,8930,8930,0
20250508,195200,20285920610,8930,8930,8930,8930,0
20250508,195100,20285920610,8930,8930,8930,8930,0
20250508,195000,20285920610,8930,8930,8930,8930,0
20250508,194900,20285920610,8930,8930,8930,8930,0
20250508,194800,20285920610,8930,8930,8930,8930,0
20250508,194700,20285920610,8930,8930,8930,8930,0
20250508,194600,20285920610,8930,8930,8930,8930,0
20250508,194500,20285920610,8930,8930,8930,8930,0
20250508,194400,20285920610,8930,8930,8930,8930,0
20250508,194300,20285920610,8930,8930,8930,8930,0
20250508,194200,20285920610,8930,8930,8930,8930,0
20250508,194100,20285920610,8930,8930,8930,8930,0
20250508,194000,20285920610,8930,8930,8930,8930,0
20250508,193900,20285920610,8930,8930,8930,8930,0
20250508,193800,20285920610,8930,8930,8930,8930,0
20250508,193700,20285920610,8930,8930,8930,8930,0
20250508,193600,20285920610,8930,8930,8930,8930,0
20250508,193500,20285920610,8930,8930,8930,8930,0
20250508,193400,20285920610,8930,8930,8930,8930,0
20250508,193300,20285920610,8930,8930,8930,8930,0
20250508,193200,20285920610,8930,8930,8930,8930,12790
20250508,193100,20285920610,8930,8930,8930,8930,0
20250508,193000,20285920610,8930,8930,8930,8930,0
20250508,192900,20285920610,8930,8930,8930,8930,0
20250508,192800,20285920610,8930,8930,8930,8930,0
20250508,192700,20285920610,8930,8930,8930,8930,0
20250508,192600,20285920610,8930,8930,8930,8930,0
20250508,192500,20285920610,8930,8930,8930,8930,0
20250508,192400,20285920610,8930,8930,8930,8930,0
20250508,192300,20285920610,8930,8930,8930,8930,0
20250508,192200,20285920610,8930,8930,8930,8930,0
20250508,192100,20285920610,8930,8930,8930,8930,0
20250508,192000,20285920610,8930,8930,8930,8930,0
20250508,191900,20285920610,8930,8930,8930,8930,0
20250508,191800,20285920610,8930,8930,8930,8930,0
20250508,191700,20285920610,8930,8930,8930,8930,0
20250508,191600,20285920610,8930,8930,8930,8930,0
20250508,191500,20285920610,8930,8930,8930,8930,0
20250508,191400,20285920610,8930,8930,8930,8930,0
20250508,191300,20285920610,8930,8930,8930,8930,0
20250508,191200,20285920610,8930,8930,8930,8930,0
20250508,191100,20285920610,8930,8930,8930,8930,0
20250508,191000,20285920610,8930,8930,8930,8930,0
20250508,190900,20285920610,8930,8930,8930,8930,0
20250508,190800,20285920610,8930,8930,8930,8930,0
20250508,190700,20285920610,8930,8930,8930,8930,0
20250508,190600,20285920610,8930,8930,8930,8930,0
20250508,190500,20285920610,8930,8930,8930,8930,0
20250508,190400,20285920610,8930,8930,8930,8930,0
20250508,190300,20285920610,8930,8930,8930,8930,0
20250508,190200,20285920610,8930,8930,8930,8930,12790
20250508,190100,20285920610,8930,8930,8930,8930,0
20250508,190000,20285920610,8930,8930,8930,8930,0
20250508,185900,20285920610,8930,8930,8930,8930,0
20250508,185800,20285920610,8930,8930,8930,8930,0
20250508,185700,20285920610,8930,8930,8930,8930,0
20250508,185600,20285920610,8930,8930,8930,8930,0
20250508,185500,20285920610,8930,8930,8930,8930,0
20250508,185400,20285920610,8930,8930,8930,8930,0
20250508,185300,20285920610,8930,8930,8930,8930,0
20250508,185200,20285920610,8930,8930,8930,8930,0
20250508,185100,20285920610,8930,8930,8930,8930,0
20250508,185000,20285920610,8930,8930,8930,8930,0
20250508,184900,20285920610,8930,8930,8930,8930,0
20250508,184800,20285920610,8930,8930,8930,8930,0
20250508,184700,20285920610,8930,8930,8930,8930,0
20250508,184600,20285920610,8930,8930,8930,8930,0
20250508,184500,20285920610,8930,8930,8930,8930,0
20250508,184400,20285920610,8930,8930,8930,8930,0
20250508,184300,20285920610,8930,8930,8930,8930,0
20250508,184200,20285920610,8930,8930,8930,8930,0
20250508,184100,20285920610,8930,8930,8930,8930,0
20250508,184000,20285920610,8930,8930,8930,8930,0
20250508,183900,20285920610,8930,8930,8930,8930,0
20250508,183800,20285920610,8930,8930,8930,8930,0
20250508,183700,20285920610,8930,8930,8930,8930,0
20250508,183600,20285920610,8930,8930,8930,8930,0
20250508,183500,20285920610,8930,8930,8930,8930,0
20250508,183400,20285920610,8930,8930,8930,8930,0
20250508,183300,20285920610,8930,8930,8930,8930,0
20250508,183200,20285920610,8930,8930,8930,8930,12790
20250508,183100,20285920610,8930,8930,8930,8930,0
20250508,183000,20285920610,8930,8930,8930,8930,0
20250508,182900,20285920610,8930,8930,8930,8930,0
20250508,182800,20285920610,8930,8930,8930,8930,0
20250508,182700,20285920610,8930,8930,8930,8930,0
20250508,182600,20285920610,8930,8930,8930,8930,0
20250508,182500,20285920610,8930,8930,8930,8930,0
20250508,182400,20285920610,8930,8930,8930,8930,0
20250508,182300,20285920610,8930,8930,8930,8930,0
20250508,182200,20285920610,8930,8930,8930,8930,0
20250508,182100,20285920610,8930,8930,8930,8930,0
20250508,182000,20285920610,8930,8930,8930,8930,0
20250508,181900,20285920610,8930,8930,8930,8930,0
20250508,181800,20285920610,8930,8930,8930,8930,0
20250508,181700,20285920610,8930,8930,8930,8930,0
20250508,181600,20285920610,8930,8930,8930,8930,0
20250508,181500,20285920610,8930,8930,8930,8930,0
20250508,181400,20285920610,8930,8930,8930,8930,0
20250508,181300,20285920610,8930,8930,8930,8930,0
20250508,181200,20285920610,8930,8930,8930,8930,0
20250508,181100,20285920610,8930,8930,8930,8930,0
20250508,181000,20285920610,8930,8930,8930,8930,0
20250508,180900,20285920610,8930,8930,8930,8930,0
20250508,180800,20285920610,8930,8930,8930,8930,0
20250508,180700,20285920610,8930,8930,8930,8930,0
20250508,180600,20285920610,8930,8930,8930,8930,0
20250508,180500,20285920610,8930,8930,8930,8930,0
20250508,180400,20285920610,8930,8930,8930,8930,0
20250508,180300,20285920610,8930,8930,8930,8930,0
20250508,180200,20285920610,8930,8930,8930,8930,12790
20250508,180100,20285920610,8930,8930,8930,8930,0
20250508,180000,20285920610,8930,8930,8930,8930,0
20250508,175900,20285920610,8930,8930,8930,8930,0
20250508,175800,20285920610,8930,8930,8930,8930,0
20250508,175700,20285920610,8930,8930,8930,8930,0
20250508,175600,20285920610,8930,8930,8930,8930,0
20250508,175500,20285920610,8930,8930,8930,8930,0
20250508,175400,20285920610,8930,8930,8930,8930,0
20250508,175300,20285920610,8930,8930,8930,8930,0
20250508,175200,20285920610,8930,8930,8930,8930,0
20250508,175100,20285920610,8930,8930,8930,8930,0
20250508,175000,20285920610,8930,8930,8930,8930,0
20250508,174900,20285920610,8930,8930,8930,8930,0
20250508,174800,20285920610,8930,8930,8930,8930,0
20250508,174700,20285920610,8930,8930,8930,8930,0
20250508,174600,20285920610,8930,8930,8930,8930,0
20250508,174500,20285920610,8930,8930,8930,8930,0
20250508,174400,20285920610,8930,8930,8930,8930,0
20250508,174300,20285920610,8930,8930,8930,8930,0
20250508,174200,20285920610,8930,8930,8930,8930,0
20250508,174100,20285920610,8930,8930,8930,8930,0
20250508,174000,20285920610,8930,8930,8930,8930,0
20250508,173900,20285920610,8930,8930,8930,8930,0
20250508,173800,20285920610,8930,8930,8930,8930,0
20250508,173700,20285920610,8930,8930,8930,8930,0
20250508,173600,20285920610,8930,8930,8930,8930,0
20250508,173500,20285920610,8930,8930,8930,8930,0
20250508,173400,20285920610,8930,8930,8930,8930,0
20250508,173300,20285920610,8930,8930,8930,8930,0
20250508,173200,20285920610,8930,8930,8930,8930,12790
20250508,173100,20285920610,8930,8930,8930,8930,0
20250508,173000,20285920610,8930,8930,8930,8930,0
20250508,172900,20285920610,8930,8930,8930,8930,0
20250508,172800,20285920610,8930,8930,8930,8930,0
20250508,172700,20285920610,8930,8930,8930,8930,0
20250508,172600,20285920610,8930,8930,8930,8930,0
20250508,172500,20285920610,8930,8930,8930,8930,0
20250508,172400,20285920610,8930,8930,8930,8930,0
20250508,172300,20285920610,8930,8930,8930,8930,0
20250508,172200,20285920610,8930,8930,8930,8930,0
20250508,172100,20285920610,8930,8930,8930,8930,0
20250508,172000,20285920610,8930,8930,8930,8930,0
20250508,171900,20285920610,8930,8930,8930,8930,0
20250508,171800,20285920610,8930,8930,8930,8930,0
20250508,171700,20285920610,8930,8930,8930,8930,0
20250508,171600,20285920610,8930,8930,8930,8930,0
20250508,171500,20285920610,8930,8930,8930,8930,0
20250508,171400,20285920610,8930,8930,8930,8930,0
20250508,171300,20285920610,8930,8930,8930,8930,0
20250508,171200,20285920610,8930,8930,8930,8930,0
20250508,171100,20285920610,8930,8930,8930,8930,0
20250508,171000,20285920610,8930,8930,8930,8930,0
20250508,170900,20285920610,8930,8930,8930,8930,0
20250508,170800,20285920610,8930,8930,8930,8930,0
20250508,170700,20285920610,8930,8930,8930,8930,0
20250508,170600,20285920610,8930,8930,8930,8930,0
20250508,170500,20285920610,8930,8930,8930,8930,0
20250508,170400,20285920610,8930,8930,8930,8930,0
20250508,170300,20285920610,8930,8930,8930,8930,0
20250508,170200,20285920610,8930,8930,8930,8930,12790
20250508,170100,20285920610,8930,8930,8930,8930,0
20250508,170000,20285920610,8930,8930,8930,8930,0
20250508,165900,20285920610,8930,8930,8930,8930,0
20250508,165800,20285920610,8930,8930,8930,8930,0
20250508,165700,20285920610,8930,8930,8930,8930,0
20250508,165600,20285920610,8930,8930,8930,8930,0
20250508,165500,20285920610,8930,8930,8930,8930,0
20250508,165400,20285920610,8930,8930,8930,8930,0
20250508,165300,20285920610,8930,8930,8930,8930,0
20250508,165200,20285920610,8930,8930,8930,8930,0
20250508,165100,20285920610,8930,8930,8930,8930,0
20250508,165000,20285920610,8930,8930,8930,8930,0
20250508,164900,20285920610,8930,8930,8930,8930,0
20250508,164800,20285920610,8930,8930,8930,8930,0
20250508,164700,20285920610,8930,8930,8930,8930,0
20250508,164600,20285920610,8930,8930,8930,8930,0
20250508,164500,20285920610,8930,8930,8930,8930,0
20250508,164400,20285920610,8930,8930,8930,8930,0
20250508,164300,20285920610,8930,8930,8930,8930,0
20250508,164200,20285920610,8930,8930,8930,8930,0
20250508,164100,20285920610,8930,8930,8930,8930,0
20250508,164000,20285920610,8930,8930,8930,8930,0
20250508,163900,20285920610,8930,8930,8930,8930,0
20250508,163800,20285920610,8930,8930,8930,8930,0
20250508,163700,20285920610,8930,8930,8930,8930,0
20250508,163600,20285920610,8930,8930,8930,8930,0
20250508,163500,20285920610,8930,8930,8930,8930,0
20250508,163400,20285920610,8930,8930,8930,8930,0
20250508,163300,20285920610,8930,8930,8930,8930,0
20250508,163200,20285920610,8930,8930,8930,8930,12790
20250508,163100,20285920610,8930,8930,8930,8930,0
20250508,163000,20285920610,8930,8930,8930,8930,0
20250508,162900,20285920610,8930,8930,8930,8930,0
20250508,162800,20285920610,8930,8930,8930,8930,0
20250508,162700,20285920610,8930,8930,8930,8930,0
20250508,162600,20285920610,8930,8930,8930,8930,0
20250508,162500,20285920610,8930,8930,8930,8930,0
20250508,162400,20285920610,8930,8930,8930,8930,0
20250508,162300,20285920610,8930,8930,8930,8930,0
20250508,162200,20285920610,8930,8930,8930,8930,0
20250508,162100,20285920610,8930,8930,8930,8930,0
20250508,162000,20285920610,8930,8930,8930,8930,0
20250508,161900,20285920610,8930,8930,8930,8930,0
20250508,161800,20285920610,8930,8930,8930,8930,0
20250508,161700,20285920610,8930,8930,8930,8930,0
20250508,161600,20285920610,8930,8930,8930,8930,0
20250508,161500,20285920610,8930,8930,8930,8930,0
20250508,161400,20285920610,8930,8930,8930,8930,0
20250508,161300,20285920610,8930,8930,8930,8930,0
20250508,161200,20285920610,8930,8930,8930,8930,0
20250508,161100,20285920610,8930,8930,8930,8930,0
20250508,161000,20285920610,8930,8930,8930,8930,0
20250508,160900,20285920610,8930,8930,8930,8930,0
20250508,160800,20285920610,8930,8930,8930,8930,0
20250508,160700,20285920610,8930,8930,8930,8930,0
20250508,160600,20285920610,8930,8930,8930,8930,0
20250508,160500,20285920610,8930,8930,8930,8930,0
20250508,160400,20285920610,8930,8930,8930,8930,0
20250508,160300,20285920610,8930,8930,8930,8930,0
20250508,160200,20285920610,8930,8930,8930,8930,12790
20250508,160100,20285920610,8930,8930,8930,8930,0
20250508,160000,20285920610,8930,8930,8930,8930,0
20250508,155900,20285920610,8930,8930,8930,8930,0
20250508,155800,20285920610,8930,8930,8930,8930,0
20250508,155700,20285920610,8930,8930,8930,8930,0
20250508,155600,20285920610,8930,8930,8930,8930,0
20250508,155500,20285920610,8930,8930,8930,8930,0
20250508,155400,20285920610,8930,8930,8930,8930,0
20250508,155300,20285920610,8930,8930,8930,8930,0
20250508,155200,20285920610,8930,8930,8930,8930,0
20250508,155100,20285920610,8930,8930,8930,8930,0
20250508,155000,20285920610,8930,8930,8930,8930,0
20250508,154900,20285920610,8930,8930,8930,8930,0
20250508,154800,20285920610,8930,8930,8930,8930,0
20250508,154700,20285920610,8930,8930,8930,8930,0
20250508,154600,20285920610,8930,8930,8930,8930,0
20250508,154500,20285920610,8930,8930,8930,8930,0
20250508,154400,20285920610,8930,8930,8930,8930,0
20250508,154300,20285920610,8930,8930,8930,8930,0
20250508,154200,20285920610,8930,8930,8930,8930,0
20250508,154100,20285920610,8930,8930,8930,8930,0
20250508,154000,20285920610,8930,8930,8930,8930,0
20250508,153900,20285920610,8930,8930,8930,8930,0
20250508,153800,20285920610,8930,8930,8930,8930,0
20250508,153700,20285920610,8930,8930,8930,8930,0
20250508,153600,20285920610,8930,8930,8930,8930,0
20250508,153500,20285920610,8930,8930,8930,8930,0
20250508,153400,20285920610,8930,8930,8930,8930,0
20250508,153300,20285920610,8930,8930,8930,8930,0
20250508,153200,20285920610,8930,8930,8930,8930,12790
20250508,153100,20285920610,8930,8930,8930,8930,0
20250508,153000,20285920610,8930,8930,8930,8930,12790
20250508,152900,20171705910,8930,8930,8930,8930,0
20250508,152800,20171705910,8930,8930,8930,8930,0
20250508,152700,20171705910,8930,8930,8930,8930,0
20250508,152600,20171705910,8930,8930,8930,8930,0
20250508,152500,20171705910,8930,8930,8930,8930,0
20250508,152400,20171705910,8930,8930,8930,8930,0
20250508,152300,20171705910,8930,8930,8930,8930,0
20250508,152200,20171705910,8930,8930,8930,8930,0
20250508,152100,20171705910,8930,8930,8930,8930,0
20250508,152000,20171705910,8930,8930,8930,8930,0
20250508,151900,20171705910,8930,8910,8930,8910,2787
20250508,151800,20146841790,8910,8890,8920,8890,833
20250508,151700,20139425810,8890,8890,8900,8870,2254
20250508,151600,20119399280,8890,8880,8910,8880,4781
20250508,151500,20076896170,8870,8890,8900,8870,2709
20250508,151400,20052851900,8890,8900,8910,8880,10258
20250508,151300,19961691900,8900,8910,8920,8900,1719
20250508,151200,19946388030,8920,8930,8930,8910,6919
20250508,151100,19884689130,8930,8940,8940,8930,4140
20250508,151000,19847692410,8940,8930,8940,8930,1995
20250508,150900,19829875710,8930,8930,8940,8930,1443
20250508,150800,19816989120,8930,8930,8940,8920,951
20250508,150700,19808495155,8930,8930,8940,8920,4541
20250508,150600,19767948525,8940,8950,8960,8930,2275
20250508,150500,19747606095,8960,8950,8960,8950,3612
20250508,150400,19715270835,8960,8960,8960,8950,2805
20250508,150300,19690154055,8960,8965,8970,8950,5487
20250508,150200,19640977520,8960,8960,8970,8950,1937
20250508,150100,19623621025,8960,8960,8970,8950,7131
20250508,150000,19559728775,8970,8960,8970,8960,1970
20250508,145900,19542065545,8960,8960,8970,8960,2453
20250508,145800,19520079785,8960,8960,8970,8960,1397
20250508,145700,19507559815,8960,8960,8970,8950,4682
20250508,145600,19465607565,8960,8960,8970,8960,1401
20250508,145500,19453045415,8960,8970,8980,8960,1732
20250508,145400,19437514355,8970,8970,8980,8950,4697
20250508,145300,19395400025,8970,8970,8980,8970,2253
20250508,145200,19375189355,8980,8970,8980,8960,9253
20250508,145100,19292214235,8970,8970,8980,8970,946
20250508,145000,19283726335,8980,8980,8980,8970,1075
20250508,144900,19274074925,8970,8970,8980,8965,5534
20250508,144800,19224435465,8970,8970,8980,8970,2491
20250508,144700,19202085770,8960,8970,8980,8960,1576
20250508,144600,19187947710,8980,8970,8980,8960,2000
20250508,144500,19170003190,8970,8970,8980,8960,3015
20250508,144400,19142959460,8970,8970,8980,8970,584
20250508,144300,19137716710,8970,8980,8980,8970,2164
20250508,144200,19118298940,8980,8970,8980,8960,2299
20250508,144100,19097675010,8960,8980,8990,8960,2391
20250508,144000,19076222930,8990,8980,8990,8980,1173
20250508,143900,19065684060,8980,8980,8990,8980,1365
20250508,143800,19053423090,8980,8980,8990,8980,1235
20250508,143700,19042329440,8980,8970,8990,8970,1005
20250508,143600,19033301340,8980,9000,9000,8970,1386
20250508,143500,19020846275,8980,9000,9010,8970,998
20250508,143400,19011872095,9010,8990,9010,8980,7185
20250508,143300,18947210475,8980,8970,8990,8970,1375
20250508,143200,18934861545,8980,8970,8990,8960,2914
20250508,143100,18908717895,8970,8980,8990,8970,1904
20250508,143000,18891622725,8970,8980,8980,8970,1357
20250508,142900,18879448615,8980,8970,8980,8960,1931
20250508,142800,18862129345,8980,8980,8980,8960,2404
20250508,142700,18840565955,8980,8990,8990,8970,1021
20250508,142600,18831398535,8970,8990,9000,8970,5234
20250508,142500,18784387665,8990,9000,9010,8990,8369
20250508,142400,18709075585,9000,9000,9010,9000,1310
20250508,142300,18697280235,9000,8990,9010,8990,3126
20250508,142200,18669144935,9000,8990,9010,8980,2628
20250508,142100,18645495405,8990,8990,9000,8990,1650
20250508,142000,18630655025,9000,8990,9010,8990,11916
20250508,141900,18523410415,8980,8980,9000,8980,841
20250508,141800,18515849215,9000,8980,9000,8970,16890
20250508,141700,18363981075,8980,8990,9000,8980,3084
20250508,141600,18336256465,8990,8980,9000,8980,3614
20250508,141500,18303764725,8980,8990,9000,8980,3313
20250508,141400,18273984840,8990,8990,9000,8980,1342
20250508,141300,18261920080,8990,8980,8990,8980,2572
20250508,141200,18238806345,8980,8970,8990,8970,2841
20250508,141100,18213295355,8970,8960,8980,8960,2117
20250508,141000,18194300215,8960,8970,8990,8960,4536
20250508,140900,18153605775,8980,8990,8990,8980,2702
20250508,140800,18129333845,8980,8970,8990,8970,1401
20250508,140700,18116747175,8990,8970,9000,8960,3619
20250508,140600,18084267515,8980,8980,8980,8960,6932
20250508,140500,18022077835,8990,9000,9000,8980,3554
20250508,140400,17990107855,9010,9000,9010,8980,4863
20250508,140300,17946336295,9010,9000,9010,9000,5844
20250508,140200,17893688065,9010,9020,9020,9000,11180
20250508,140100,17792968165,9020,8980,9020,8980,51621
20250508,140000,17328268385,8990,8975,8990,8970,4398
20250508,135900,17288776170,8980,8980,8980,8970,1528
20250508,135800,17275059840,8970,8980,8980,8970,1196
20250508,135700,17264325350,8980,8980,8990,8970,2138
20250508,135600,17245126690,8980,8990,8990,8980,1794
20250508,135500,17229004935,8980,8990,8990,8960,3081
20250508,135400,17201347695,8980,8980,8990,8970,2059
20250508,135300,17182856305,8980,8970,8990,8960,9227
20250508,135200,17100041155,8970,8940,8970,8930,9062
20250508,135100,17018948585,8950,8960,8960,8940,1229
20250508,135000,17007954605,8950,8940,8960,8930,10654
20250508,134900,16912621075,8930,8940,8940,8920,1586
20250508,134800,16898452255,8930,8930,8940,8920,4129
20250508,134700,16861573155,8930,8930,8930,8920,1705
20250508,134600,16846355605,8930,8930,8930,8920,1540
20250508,134500,16832608405,8930,8930,8930,8910,2074
20250508,134400,16814099915,8930,8930,8940,8920,1677
20250508,134300,16799124485,8930,8930,8940,8930,1858
20250508,134200,16782528935,8920,8920,8930,8920,883
20250508,134100,16774647645,8920,8930,8930,8920,1840
20250508,134000,16758227055,8930,8940,8940,8930,1729
20250508,133900,16742779760,8930,8920,8940,8920,1302
20250508,133800,16731154990,8920,8930,8940,8920,2509
20250508,133700,16708744020,8920,8940,8940,8920,1104
20250508,133600,16698883210,8930,8930,8930,8920,743
20250508,133500,16692248800,8930,8930,8940,8920,1449
20250508,133400,16679303340,8930,8920,8930,8920,1343
20250508,133300,16667315560,8910,8930,8930,8900,1029
20250508,133200,16658138040,8930,8920,8940,8920,1990
20250508,133100,16640367820,8920,8910,8930,8910,1020
20250508,133000,16631270800,8910,8910,8920,8900,966
20250508,132900,16622660570,8910,8920,8940,8900,1409
20250508,132800,16610095460,8920,8930,8940,8920,6510
20250508,132700,16552016090,8920,8920,8930,8920,1142
20250508,132600,16541823730,8930,8920,8930,8920,1179
20250508,132500,16531299485,8910,8900,8940,8900,12985
20250508,132400,16415323275,8910,8920,8920,8880,1247
20250508,132300,16404219785,8920,8920,8920,8860,5161
20250508,132200,16358362425,8910,8930,8930,8900,2396
20250508,132100,16337010085,8920,8920,8920,8910,718
20250508,132000,16330608945,8910,8920,8920,8910,1150
20250508,131900,16320352490,8910,8930,8930,8910,1839
20250508,131800,16303947080,8920,8910,8920,8910,1565
20250508,131700,16289989870,8910,8910,8920,8910,860
20250508,131600,16282322940,8910,8920,8930,8910,1653
20250508,131500,16267581250,8910,8920,8920,8910,1252
20250508,131400,16256415660,8910,8910,8920,8910,1553
20250508,131300,16242572380,8910,8910,8910,8900,877
20250508,131200,16234762500,8910,8910,8910,8900,1245
20250508,131100,16223679430,8910,8920,8920,8900,1400
20250508,131000,16211204530,8910,8920,8920,8900,3091
20250508,130900,16183662300,8910,8920,8920,8910,2276
20250508,130800,16163364170,8920,8930,8930,8920,951
20250508,130700,16154874690,8920,8930,8930,8920,1053
20250508,130600,16145475900,8920,8910,8930,8910,834
20250508,130500,16138037120,8910,8910,8930,8910,2290
20250508,130400,16117611450,8920,8910,8920,8910,1490
20250508,130300,16104333190,8900,8910,8910,8900,1751
20250508,130200,16088739130,8920,8920,8920,8910,782
20250508,130100,16081764980,8920,8920,8920,8910,3242
20250508,130000,16052855465,8910,8910,8920,8910,1247
20250508,125900,16041740485,8910,8900,8910,8890,2129
20250508,125800,16022783625,8890,8890,8900,8890,718
20250508,125700,16016398125,8880,8890,8890,8880,877
20250508,125600,16008603355,8890,8890,8900,8890,702
20250508,125500,16002359245,8880,8880,8900,8880,1238
20250508,125400,15991355535,8880,8880,8890,8870,1716
20250508,125300,15976111815,8880,8900,8900,8880,1154
20250508,125200,15965850815,8900,8900,8900,8890,1373
20250508,125100,15953635525,8890,8890,8900,8880,926
20250508,125000,15945403525,8890,8890,8890,8880,749
20250508,124900,15938746395,8880,8890,8900,8880,9017
20250508,124800,15858583605,8890,8900,8900,8890,2651
20250508,124700,15835005025,8900,8870,8900,8870,3162
20250508,124600,15806886045,8870,8880,8900,8860,6684
20250508,124500,15747547745,8900,8880,8900,8880,1836
20250508,124400,15731231920,8890,8880,8900,8880,1511
20250508,124300,15717795780,8900,8890,8910,8880,3671
20250508,124200,15685152940,8900,8900,8910,8890,1009
20250508,124100,15676175610,8890,8890,8900,8880,2383
20250508,124000,15654972595,8890,8890,8890,8880,1743
20250508,123900,15639481755,8880,8880,8890,8870,1751
20250508,123800,15623931525,8880,8880,8890,8880,1076
20250508,123700,15614371045,8870,8870,8890,8870,1421
20250508,123600,15601748715,8870,8890,8890,8870,1005
20250508,123500,15592825345,8880,8870,8880,8870,1416
20250508,123400,15580253765,8880,8880,8880,8870,1750
20250508,123300,15564722285,8870,8870,8880,8860,535
20250508,123200,15559978015,8870,8870,8880,8860,878
20250508,123100,15552190285,8860,8870,8870,8860,1527
20250508,123000,15538653475,8860,8870,8870,8860,670
20250508,122900,15532714795,8880,8880,8880,8840,5107
20250508,122800,15487488985,8870,8870,8880,8860,1588
20250508,122700,15473404955,8860,8870,8880,8860,2086
20250508,122600,15454897595,8870,8880,8880,8870,3388
20250508,122500,15424839855,8870,8890,8890,8870,2114
20250508,122400,15406061415,8880,8900,8900,8880,2689
20250508,122300,15382153805,8900,8890,8900,8880,1472
20250508,122200,15369060935,8890,8890,8900,8880,1295
20250508,122100,15357543725,8890,8900,8900,8890,2389
20250508,122000,15336301455,8900,8900,8900,8890,1655
20250508,121900,15321578705,8890,8890,8900,8890,1328
20250508,121800,15309770345,8890,8880,8890,8870,1780
20250508,121700,15293968595,8880,8880,8890,8870,1938
20250508,121600,15276756085,8880,8890,8890,8870,1057
20250508,121500,15267367845,8890,8870,8900,8860,6717
20250508,121400,15207634085,8870,8850,8870,8850,1130
20250508,121300,15197621955,8860,8840,8860,8840,2387
20250508,121200,15176504795,8840,8850,8860,8830,1258
20250508,121100,15165373305,8840,8850,8870,8840,1529
20250508,121000,15151840145,8860,8830,8860,8830,3050
20250508,120900,15124880245,8830,8840,8840,8820,4224
20250508,120800,15087583485,8830,8840,8840,8830,2335
20250508,120700,15066957555,8830,8850,8860,8830,1246
20250508,120600,15055939975,8850,8850,8860,8820,4646
20250508,120500,15014862945,8820,8850,8860,8800,11611
20250508,120400,14912406005,8860,8870,8880,8850,1463
20250508,120300,14899431965,8870,8860,8880,8830,10894
20250508,120200,14803073835,8870,8880,8880,8850,8683
20250508,120100,14726126965,8870,8880,8890,8870,1222
20250508,120000,14715275045,8870,8870,8880,8870,735
20250508,115900,14708751055,8880,8880,8890,8870,2324
20250508,115800,14688122875,8880,8890,8890,8870,1408
20250508,115700,14675616755,8880,8880,8880,8880,2563
20250508,115600,14652857315,8870,8870,8890,8870,1398
20250508,115500,14640442005,8880,8900,8900,8880,2823
20250508,115400,14615357285,8890,8880,8890,8880,1377
20250508,115300,14603116755,8880,8900,8900,8880,1172
20250508,115200,14592699095,8890,8890,8900,8890,907
20250508,115100,14584632715,8890,8900,8900,8880,3650
20250508,115000,14552174805,8900,8910,8910,8900,1180
20250508,114900,14541665605,8900,8900,8910,8890,3243
20250508,114800,14512802405,8900,8900,8920,8890,1965
20250508,114700,14495309545,8900,8900,8920,8900,1123
20250508,114600,14485306315,8900,8930,8930,8900,1607
20250508,114500,14470974335,8920,8910,8930,8900,2027
20250508,114400,14452901035,8910,8890,8910,8860,2246
20250508,114300,14432930215,8880,8890,8900,8880,1767
20250508,114200,14417227395,8890,8880,8900,8880,2457
20250508,114100,14395380745,8890,8890,8890,8880,957
20250508,114000,14386875675,8880,8860,8900,8860,2945
20250508,113900,14360698945,8870,8890,8890,8870,8772
20250508,113800,14282845575,8890,8890,8900,8890,1778
20250508,113700,14267037705,8890,8890,8900,8880,2743
20250508,113600,14242663065,8890,8900,8900,8880,1865
20250508,113500,14226087835,8880,8900,8910,8880,2391
20250508,113400,14204825295,8900,8890,8900,8880,1459
20250508,113300,14191847295,8900,8890,8900,8890,1410
20250508,113200,14179308695,8890,8890,8900,8880,1223
20250508,113100,14168432675,8880,8890,8900,8880,1152
20250508,113000,14158191045,8880,8880,8900,8880,1249
20250508,112900,14147089165,8880,8890,8900,8880,2175
20250508,112800,14127760775,8880,8890,8900,8880,1249
20250508,112700,14116651825,8890,8890,8900,8880,2100
20250508,112600,14097971890,8880,8890,8890,8880,1352
20250508,112500,14085954970,8880,8890,8900,8880,1110
20250508,112400,14076085460,8890,8890,8890,8880,1601
20250508,112300,14061858730,8890,8910,8910,8880,1328
20250508,112200,14050039110,8910,8910,8910,8900,2980
20250508,112100,14023504195,8900,8910,8920,8900,5921
20250508,112000,13970747225,8910,8930,8940,8910,7755
20250508,111900,13901498555,8920,8930,8940,8910,12594
20250508,111800,13789028045,8930,8910,8930,8900,5406
20250508,111700,13740842005,8910,8910,8920,8900,1833
20250508,111600,13724510965,8900,8910,8920,8900,8915
20250508,111500,13645078745,8920,8940,8940,8920,3865
20250508,111400,13610571135,8930,8940,8950,8930,1815
20250508,111300,13594342385,8940,8930,8950,8930,3904
20250508,111200,13559438585,8940,8930,8940,8930,3821
20250508,111100,13525309275,8920,8950,8950,8920,1069
20250508,111000,13515758275,8950,8940,8950,8920,4670
20250508,110900,13473989705,8930,8930,8950,8910,6349
20250508,110800,13417247135,8930,8910,8930,8910,1901
20250508,110700,13400283885,8900,8900,8910,8890,2703
20250508,110600,13376219445,8900,8910,8930,8900,2648
20250508,110500,13352641895,8910,8900,8920,8900,2219
20250508,110400,13332887025,8910,8890,8910,8890,2751
20250508,110300,13308407185,8880,8910,8910,8880,2592
20250508,110200,13285379155,8910,8880,8910,8860,5096
20250508,110100,13240168015,8880,8910,8910,8880,5148
20250508,110000,13194393825,8910,8900,8950,8890,8248
20250508,105900,13120856675,8890,8870,8900,8870,9563
20250508,105800,13035909985,8860,8880,8890,8860,7996
20250508,105700,12964969400,8880,8910,8910,8870,10399
20250508,105600,12872636880,8920,8920,8950,8890,17119
20250508,105500,12720221310,8920,8900,8920,8890,6889
20250508,105400,12658899130,8900,8900,8900,8890,17001
20250508,105300,12507619460,8900,8920,8940,8900,8904
20250508,105200,12428279790,8930,8940,8950,8900,25879
20250508,105100,12197408840,8950,8960,8970,8950,3289
20250508,105000,12167959290,8960,8950,8970,8950,4584
20250508,104900,12126889920,8950,8970,8980,8950,4161
20250508,104800,12089608130,8970,8960,8980,8960,1979
20250508,104700,12071854220,8960,8960,8980,8950,2771
20250508,104600,12047022340,8960,8990,8990,8950,6995
20250508,104500,11984218890,8990,8960,9000,8950,26386
20250508,104400,11747834440,8970,8970,8970,8950,3215
20250508,104300,11719014130,8970,8970,8970,8940,13478
20250508,104200,11598392260,8960,9000,9000,8960,7261
20250508,104100,11533166110,9000,9000,9010,8990,3798
20250508,104000,11499002485,9000,9010,9030,8990,7994
20250508,103900,11427038095,9010,9020,9030,9010,4248
20250508,103800,11388724955,9020,9040,9060,9020,7370
20250508,103700,11322132775,9045,9040,9050,9040,3498
20250508,103600,11290481070,9050,9040,9050,9040,3134
20250508,103500,11262140300,9050,9070,9070,9040,6162
20250508,103400,11206290410,9060,9040,9080,9040,10519
20250508,103300,11110918345,9040,9040,9050,9020,3741
20250508,103200,11077110905,9060,9035,9070,9035,16173
20250508,103100,10930659855,9040,9040,9050,9020,3910
20250508,103000,10895335975,9040,9030,9050,9030,5841
20250508,102900,10842499655,9040,9015,9040,9000,9371
20250508,102800,10758002610,9020,9020,9030,8990,12998
20250508,102700,10640912260,9040,9040,9060,9020,12366
20250508,102600,10529050430,9050,9070,9080,9030,18086
20250508,102500,10365381655,9080,9060,9090,9050,17117
20250508,102400,10210123325,9060,9010,9090,9010,41005
20250508,102300,9838766845,9010,9000,9010,8990,9673
20250508,102200,9751664975,9000,8965,9010,8960,14274
20250508,102100,9623333715,8970,8920,8970,8920,9276
20250508,102000,9540312015,8920,8940,8960,8920,21232
20250508,101900,9350550820,8950,8990,9000,8940,17171
20250508,101800,9196494070,8990,8980,9020,8970,130118
20250508,101700,8026311070,8980,8930,8980,8920,24221
20250508,101600,7809408450,8930,8930,8950,8920,10315
20250508,101500,7717239490,8930,8890,8950,8890,29831
20250508,101400,7451187240,8880,8890,8890,8880,4570
20250508,101300,7410578790,8880,8890,8890,8880,3550
20250508,101200,7379034280,8880,8860,8900,8850,60028
20250508,101100,6845579730,8860,8860,8860,8840,17394
20250508,101000,6691583400,8860,8840,8860,8830,13579
20250508,100900,6571448120,8840,8840,8850,8810,8752
20250508,100800,6494057480,8810,8830,8840,8810,3622
20250508,100700,6462093900,8830,8820,8840,8820,4256
20250508,100600,6424520040,8830,8850,8850,8800,7344
20250508,100500,6359800550,8840,8860,8860,8830,6011
20250508,100400,6306593870,8850,8850,8860,8800,8215
20250508,100300,6233971150,8860,8845,8860,8820,12556
20250508,100200,6122831450,8850,8820,8850,8820,5188
20250508,100100,6076970775,8820,8810,8830,8800,12425
20250508,100000,5967435790,8820,8830,8830,8780,10823
20250508,095900,5872129720,8830,8840,8860,8810,7520
20250508,095800,5805635860,8850,8820,8860,8810,43968
20250508,095700,5416740870,8830,8790,8830,8780,16035
20250508,095600,5275503360,8790,8780,8800,8760,8160
20250508,095500,5203847780,8790,8770,8790,8770,5735
20250508,095400,5153488160,8780,8780,8790,8760,5065
20250508,095300,5109038140,8780,8800,8800,8760,7921
20250508,095200,5039478340,8790,8790,8800,8780,11320
20250508,095100,4939904110,8790,8780,8800,8750,5642
20250508,095000,4890383460,8785,8740,8790,8740,8258
20250508,094900,4817934140,8740,8720,8750,8720,4433
20250508,094800,4779226120,8720,8730,8740,8710,6860
20250508,094700,4719385825,8720,8780,8780,8710,16387
20250508,094600,4576072060,8780,8800,8800,8760,8369
20250508,094500,4502596320,8800,8820,8820,8790,10513
20250508,094400,4410016835,8820,8830,8870,8810,30790
20250508,094300,4137576265,8830,8750,8850,8740,102100
20250508,094200,3239027785,8750,8730,8760,8730,12980
20250508,094100,3125520240,8730,8730,8740,8720,2440
20250508,094000,3104214360,8730,8730,8750,8720,7760
20250508,093900,3036381190,8720,8730,8740,8720,1308
20250508,093800,3024960920,8720,8710,8750,8710,4238
20250508,093700,2987974770,8720,8740,8740,8710,2879
20250508,093600,2962841770,8740,8750,8760,8730,23052
20250508,093500,2761126865,8750,8700,8750,8690,29878
20250508,093400,2500394435,8700,8720,8720,8700,2084
20250508,093300,2482242235,8730,8720,8740,8700,4317
20250508,093200,2444559285,8730,8700,8740,8690,7152
20250508,093100,2382243870,8690,8680,8690,8670,4710
20250508,093000,2341362000,8680,8750,8750,8680,13692
20250508,092900,2222055530,8730,8730,8750,8730,11661
20250508,092800,2120163510,8730,8710,8730,8700,10883
20250508,092700,2025312225,8740,8720,8740,8710,11166
20250508,092600,1927830145,8700,8695,8730,8690,19181
20250508,092500,1760955695,8700,8660,8710,8650,19861
20250508,092400,1588335625,8650,8640,8670,8620,9010
20250508,092300,1510478695,8640,8700,8700,8640,11358
20250508,092200,1411946680,8690,8590,8700,8590,22457
20250508,092100,1217474900,8590,8560,8620,8560,45481
20250508,092000,826653285,8550,8550,8560,8550,12726
20250508,091900,717842355,8540,8540,8540,8530,4860
20250508,091800,676345240,8530,8530,8540,8520,1930
20250508,091700,659883340,8530,8520,8550,8520,4904
20250508,091600,618034550,8540,8490,8540,8490,6575
20250508,091500,562012510,8480,8470,8500,8460,2082
20250508,091400,544359090,8470,8470,8470,8450,2453
20250508,091300,523585730,8440,8500,8500,8440,8745
20250508,091200,449551260,8490,8470,8530,8470,22481
20250508,091100,258538300,8470,8470,8480,8460,4184
20250508,091000,223087660,8470,8470,8470,8470,546
20250508,090900,218463040,8470,8470,8480,8460,2334
20250508,090800,198690060,8470,8460,8470,8460,1542
20250508,090700,185635700,8460,8470,8470,8450,4209
20250508,090600,150029730,8460,8450,8470,8450,3579
20250508,090500,119736320,8460,8430,8460,8430,4101
20250508,090400,85098500,8430,8410,8440,8400,819
20250508,090300,78195710,8410,8390,8410,8380,950
20250508,090200,70215460,8400,8370,8405,8370,857
20250508,090100,63022390,8390,8380,8390,8370,5237
20250508,090000,19154260,8380,8370,8400,8370,2288
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 210200 20285920610 8930 8930 8930 8930 12790
3 20250508 210100 20285920610 8930 8930 8930 8930 0
4 20250508 210000 20285920610 8930 8930 8930 8930 0
5 20250508 205900 20285920610 8930 8930 8930 8930 0
6 20250508 205800 20285920610 8930 8930 8930 8930 0
7 20250508 205700 20285920610 8930 8930 8930 8930 0
8 20250508 205600 20285920610 8930 8930 8930 8930 0
9 20250508 205500 20285920610 8930 8930 8930 8930 0
10 20250508 205400 20285920610 8930 8930 8930 8930 0
11 20250508 205300 20285920610 8930 8930 8930 8930 0
12 20250508 205200 20285920610 8930 8930 8930 8930 0
13 20250508 205100 20285920610 8930 8930 8930 8930 0
14 20250508 205000 20285920610 8930 8930 8930 8930 0
15 20250508 204900 20285920610 8930 8930 8930 8930 0
16 20250508 204800 20285920610 8930 8930 8930 8930 0
17 20250508 204700 20285920610 8930 8930 8930 8930 0
18 20250508 204600 20285920610 8930 8930 8930 8930 0
19 20250508 204500 20285920610 8930 8930 8930 8930 0
20 20250508 204400 20285920610 8930 8930 8930 8930 0
21 20250508 204300 20285920610 8930 8930 8930 8930 0
22 20250508 204200 20285920610 8930 8930 8930 8930 0
23 20250508 204100 20285920610 8930 8930 8930 8930 0
24 20250508 204000 20285920610 8930 8930 8930 8930 0
25 20250508 203900 20285920610 8930 8930 8930 8930 0
26 20250508 203800 20285920610 8930 8930 8930 8930 0
27 20250508 203700 20285920610 8930 8930 8930 8930 0
28 20250508 203600 20285920610 8930 8930 8930 8930 0
29 20250508 203500 20285920610 8930 8930 8930 8930 0
30 20250508 203400 20285920610 8930 8930 8930 8930 0
31 20250508 203300 20285920610 8930 8930 8930 8930 0
32 20250508 203200 20285920610 8930 8930 8930 8930 12790
33 20250508 203100 20285920610 8930 8930 8930 8930 0
34 20250508 203000 20285920610 8930 8930 8930 8930 0
35 20250508 202900 20285920610 8930 8930 8930 8930 0
36 20250508 202800 20285920610 8930 8930 8930 8930 0
37 20250508 202700 20285920610 8930 8930 8930 8930 0
38 20250508 202600 20285920610 8930 8930 8930 8930 0
39 20250508 202500 20285920610 8930 8930 8930 8930 0
40 20250508 202400 20285920610 8930 8930 8930 8930 0
41 20250508 202300 20285920610 8930 8930 8930 8930 0
42 20250508 202200 20285920610 8930 8930 8930 8930 0
43 20250508 202100 20285920610 8930 8930 8930 8930 0
44 20250508 202000 20285920610 8930 8930 8930 8930 0
45 20250508 201900 20285920610 8930 8930 8930 8930 0
46 20250508 201800 20285920610 8930 8930 8930 8930 0
47 20250508 201700 20285920610 8930 8930 8930 8930 0
48 20250508 201600 20285920610 8930 8930 8930 8930 0
49 20250508 201500 20285920610 8930 8930 8930 8930 0
50 20250508 201400 20285920610 8930 8930 8930 8930 0
51 20250508 201300 20285920610 8930 8930 8930 8930 0
52 20250508 201200 20285920610 8930 8930 8930 8930 0
53 20250508 201100 20285920610 8930 8930 8930 8930 0
54 20250508 201000 20285920610 8930 8930 8930 8930 0
55 20250508 200900 20285920610 8930 8930 8930 8930 0
56 20250508 200800 20285920610 8930 8930 8930 8930 0
57 20250508 200700 20285920610 8930 8930 8930 8930 0
58 20250508 200600 20285920610 8930 8930 8930 8930 0
59 20250508 200500 20285920610 8930 8930 8930 8930 0
60 20250508 200400 20285920610 8930 8930 8930 8930 0
61 20250508 200300 20285920610 8930 8930 8930 8930 0
62 20250508 200200 20285920610 8930 8930 8930 8930 12790
63 20250508 200100 20285920610 8930 8930 8930 8930 0
64 20250508 200000 20285920610 8930 8930 8930 8930 0
65 20250508 195900 20285920610 8930 8930 8930 8930 0
66 20250508 195800 20285920610 8930 8930 8930 8930 0
67 20250508 195700 20285920610 8930 8930 8930 8930 0
68 20250508 195600 20285920610 8930 8930 8930 8930 0
69 20250508 195500 20285920610 8930 8930 8930 8930 0
70 20250508 195400 20285920610 8930 8930 8930 8930 0
71 20250508 195300 20285920610 8930 8930 8930 8930 0
72 20250508 195200 20285920610 8930 8930 8930 8930 0
73 20250508 195100 20285920610 8930 8930 8930 8930 0
74 20250508 195000 20285920610 8930 8930 8930 8930 0
75 20250508 194900 20285920610 8930 8930 8930 8930 0
76 20250508 194800 20285920610 8930 8930 8930 8930 0
77 20250508 194700 20285920610 8930 8930 8930 8930 0
78 20250508 194600 20285920610 8930 8930 8930 8930 0
79 20250508 194500 20285920610 8930 8930 8930 8930 0
80 20250508 194400 20285920610 8930 8930 8930 8930 0
81 20250508 194300 20285920610 8930 8930 8930 8930 0
82 20250508 194200 20285920610 8930 8930 8930 8930 0
83 20250508 194100 20285920610 8930 8930 8930 8930 0
84 20250508 194000 20285920610 8930 8930 8930 8930 0
85 20250508 193900 20285920610 8930 8930 8930 8930 0
86 20250508 193800 20285920610 8930 8930 8930 8930 0
87 20250508 193700 20285920610 8930 8930 8930 8930 0
88 20250508 193600 20285920610 8930 8930 8930 8930 0
89 20250508 193500 20285920610 8930 8930 8930 8930 0
90 20250508 193400 20285920610 8930 8930 8930 8930 0
91 20250508 193300 20285920610 8930 8930 8930 8930 0
92 20250508 193200 20285920610 8930 8930 8930 8930 12790
93 20250508 193100 20285920610 8930 8930 8930 8930 0
94 20250508 193000 20285920610 8930 8930 8930 8930 0
95 20250508 192900 20285920610 8930 8930 8930 8930 0
96 20250508 192800 20285920610 8930 8930 8930 8930 0
97 20250508 192700 20285920610 8930 8930 8930 8930 0
98 20250508 192600 20285920610 8930 8930 8930 8930 0
99 20250508 192500 20285920610 8930 8930 8930 8930 0
100 20250508 192400 20285920610 8930 8930 8930 8930 0
101 20250508 192300 20285920610 8930 8930 8930 8930 0
102 20250508 192200 20285920610 8930 8930 8930 8930 0
103 20250508 192100 20285920610 8930 8930 8930 8930 0
104 20250508 192000 20285920610 8930 8930 8930 8930 0
105 20250508 191900 20285920610 8930 8930 8930 8930 0
106 20250508 191800 20285920610 8930 8930 8930 8930 0
107 20250508 191700 20285920610 8930 8930 8930 8930 0
108 20250508 191600 20285920610 8930 8930 8930 8930 0
109 20250508 191500 20285920610 8930 8930 8930 8930 0
110 20250508 191400 20285920610 8930 8930 8930 8930 0
111 20250508 191300 20285920610 8930 8930 8930 8930 0
112 20250508 191200 20285920610 8930 8930 8930 8930 0
113 20250508 191100 20285920610 8930 8930 8930 8930 0
114 20250508 191000 20285920610 8930 8930 8930 8930 0
115 20250508 190900 20285920610 8930 8930 8930 8930 0
116 20250508 190800 20285920610 8930 8930 8930 8930 0
117 20250508 190700 20285920610 8930 8930 8930 8930 0
118 20250508 190600 20285920610 8930 8930 8930 8930 0
119 20250508 190500 20285920610 8930 8930 8930 8930 0
120 20250508 190400 20285920610 8930 8930 8930 8930 0
121 20250508 190300 20285920610 8930 8930 8930 8930 0
122 20250508 190200 20285920610 8930 8930 8930 8930 12790
123 20250508 190100 20285920610 8930 8930 8930 8930 0
124 20250508 190000 20285920610 8930 8930 8930 8930 0
125 20250508 185900 20285920610 8930 8930 8930 8930 0
126 20250508 185800 20285920610 8930 8930 8930 8930 0
127 20250508 185700 20285920610 8930 8930 8930 8930 0
128 20250508 185600 20285920610 8930 8930 8930 8930 0
129 20250508 185500 20285920610 8930 8930 8930 8930 0
130 20250508 185400 20285920610 8930 8930 8930 8930 0
131 20250508 185300 20285920610 8930 8930 8930 8930 0
132 20250508 185200 20285920610 8930 8930 8930 8930 0
133 20250508 185100 20285920610 8930 8930 8930 8930 0
134 20250508 185000 20285920610 8930 8930 8930 8930 0
135 20250508 184900 20285920610 8930 8930 8930 8930 0
136 20250508 184800 20285920610 8930 8930 8930 8930 0
137 20250508 184700 20285920610 8930 8930 8930 8930 0
138 20250508 184600 20285920610 8930 8930 8930 8930 0
139 20250508 184500 20285920610 8930 8930 8930 8930 0
140 20250508 184400 20285920610 8930 8930 8930 8930 0
141 20250508 184300 20285920610 8930 8930 8930 8930 0
142 20250508 184200 20285920610 8930 8930 8930 8930 0
143 20250508 184100 20285920610 8930 8930 8930 8930 0
144 20250508 184000 20285920610 8930 8930 8930 8930 0
145 20250508 183900 20285920610 8930 8930 8930 8930 0
146 20250508 183800 20285920610 8930 8930 8930 8930 0
147 20250508 183700 20285920610 8930 8930 8930 8930 0
148 20250508 183600 20285920610 8930 8930 8930 8930 0
149 20250508 183500 20285920610 8930 8930 8930 8930 0
150 20250508 183400 20285920610 8930 8930 8930 8930 0
151 20250508 183300 20285920610 8930 8930 8930 8930 0
152 20250508 183200 20285920610 8930 8930 8930 8930 12790
153 20250508 183100 20285920610 8930 8930 8930 8930 0
154 20250508 183000 20285920610 8930 8930 8930 8930 0
155 20250508 182900 20285920610 8930 8930 8930 8930 0
156 20250508 182800 20285920610 8930 8930 8930 8930 0
157 20250508 182700 20285920610 8930 8930 8930 8930 0
158 20250508 182600 20285920610 8930 8930 8930 8930 0
159 20250508 182500 20285920610 8930 8930 8930 8930 0
160 20250508 182400 20285920610 8930 8930 8930 8930 0
161 20250508 182300 20285920610 8930 8930 8930 8930 0
162 20250508 182200 20285920610 8930 8930 8930 8930 0
163 20250508 182100 20285920610 8930 8930 8930 8930 0
164 20250508 182000 20285920610 8930 8930 8930 8930 0
165 20250508 181900 20285920610 8930 8930 8930 8930 0
166 20250508 181800 20285920610 8930 8930 8930 8930 0
167 20250508 181700 20285920610 8930 8930 8930 8930 0
168 20250508 181600 20285920610 8930 8930 8930 8930 0
169 20250508 181500 20285920610 8930 8930 8930 8930 0
170 20250508 181400 20285920610 8930 8930 8930 8930 0
171 20250508 181300 20285920610 8930 8930 8930 8930 0
172 20250508 181200 20285920610 8930 8930 8930 8930 0
173 20250508 181100 20285920610 8930 8930 8930 8930 0
174 20250508 181000 20285920610 8930 8930 8930 8930 0
175 20250508 180900 20285920610 8930 8930 8930 8930 0
176 20250508 180800 20285920610 8930 8930 8930 8930 0
177 20250508 180700 20285920610 8930 8930 8930 8930 0
178 20250508 180600 20285920610 8930 8930 8930 8930 0
179 20250508 180500 20285920610 8930 8930 8930 8930 0
180 20250508 180400 20285920610 8930 8930 8930 8930 0
181 20250508 180300 20285920610 8930 8930 8930 8930 0
182 20250508 180200 20285920610 8930 8930 8930 8930 12790
183 20250508 180100 20285920610 8930 8930 8930 8930 0
184 20250508 180000 20285920610 8930 8930 8930 8930 0
185 20250508 175900 20285920610 8930 8930 8930 8930 0
186 20250508 175800 20285920610 8930 8930 8930 8930 0
187 20250508 175700 20285920610 8930 8930 8930 8930 0
188 20250508 175600 20285920610 8930 8930 8930 8930 0
189 20250508 175500 20285920610 8930 8930 8930 8930 0
190 20250508 175400 20285920610 8930 8930 8930 8930 0
191 20250508 175300 20285920610 8930 8930 8930 8930 0
192 20250508 175200 20285920610 8930 8930 8930 8930 0
193 20250508 175100 20285920610 8930 8930 8930 8930 0
194 20250508 175000 20285920610 8930 8930 8930 8930 0
195 20250508 174900 20285920610 8930 8930 8930 8930 0
196 20250508 174800 20285920610 8930 8930 8930 8930 0
197 20250508 174700 20285920610 8930 8930 8930 8930 0
198 20250508 174600 20285920610 8930 8930 8930 8930 0
199 20250508 174500 20285920610 8930 8930 8930 8930 0
200 20250508 174400 20285920610 8930 8930 8930 8930 0
201 20250508 174300 20285920610 8930 8930 8930 8930 0
202 20250508 174200 20285920610 8930 8930 8930 8930 0
203 20250508 174100 20285920610 8930 8930 8930 8930 0
204 20250508 174000 20285920610 8930 8930 8930 8930 0
205 20250508 173900 20285920610 8930 8930 8930 8930 0
206 20250508 173800 20285920610 8930 8930 8930 8930 0
207 20250508 173700 20285920610 8930 8930 8930 8930 0
208 20250508 173600 20285920610 8930 8930 8930 8930 0
209 20250508 173500 20285920610 8930 8930 8930 8930 0
210 20250508 173400 20285920610 8930 8930 8930 8930 0
211 20250508 173300 20285920610 8930 8930 8930 8930 0
212 20250508 173200 20285920610 8930 8930 8930 8930 12790
213 20250508 173100 20285920610 8930 8930 8930 8930 0
214 20250508 173000 20285920610 8930 8930 8930 8930 0
215 20250508 172900 20285920610 8930 8930 8930 8930 0
216 20250508 172800 20285920610 8930 8930 8930 8930 0
217 20250508 172700 20285920610 8930 8930 8930 8930 0
218 20250508 172600 20285920610 8930 8930 8930 8930 0
219 20250508 172500 20285920610 8930 8930 8930 8930 0
220 20250508 172400 20285920610 8930 8930 8930 8930 0
221 20250508 172300 20285920610 8930 8930 8930 8930 0
222 20250508 172200 20285920610 8930 8930 8930 8930 0
223 20250508 172100 20285920610 8930 8930 8930 8930 0
224 20250508 172000 20285920610 8930 8930 8930 8930 0
225 20250508 171900 20285920610 8930 8930 8930 8930 0
226 20250508 171800 20285920610 8930 8930 8930 8930 0
227 20250508 171700 20285920610 8930 8930 8930 8930 0
228 20250508 171600 20285920610 8930 8930 8930 8930 0
229 20250508 171500 20285920610 8930 8930 8930 8930 0
230 20250508 171400 20285920610 8930 8930 8930 8930 0
231 20250508 171300 20285920610 8930 8930 8930 8930 0
232 20250508 171200 20285920610 8930 8930 8930 8930 0
233 20250508 171100 20285920610 8930 8930 8930 8930 0
234 20250508 171000 20285920610 8930 8930 8930 8930 0
235 20250508 170900 20285920610 8930 8930 8930 8930 0
236 20250508 170800 20285920610 8930 8930 8930 8930 0
237 20250508 170700 20285920610 8930 8930 8930 8930 0
238 20250508 170600 20285920610 8930 8930 8930 8930 0
239 20250508 170500 20285920610 8930 8930 8930 8930 0
240 20250508 170400 20285920610 8930 8930 8930 8930 0
241 20250508 170300 20285920610 8930 8930 8930 8930 0
242 20250508 170200 20285920610 8930 8930 8930 8930 12790
243 20250508 170100 20285920610 8930 8930 8930 8930 0
244 20250508 170000 20285920610 8930 8930 8930 8930 0
245 20250508 165900 20285920610 8930 8930 8930 8930 0
246 20250508 165800 20285920610 8930 8930 8930 8930 0
247 20250508 165700 20285920610 8930 8930 8930 8930 0
248 20250508 165600 20285920610 8930 8930 8930 8930 0
249 20250508 165500 20285920610 8930 8930 8930 8930 0
250 20250508 165400 20285920610 8930 8930 8930 8930 0
251 20250508 165300 20285920610 8930 8930 8930 8930 0
252 20250508 165200 20285920610 8930 8930 8930 8930 0
253 20250508 165100 20285920610 8930 8930 8930 8930 0
254 20250508 165000 20285920610 8930 8930 8930 8930 0
255 20250508 164900 20285920610 8930 8930 8930 8930 0
256 20250508 164800 20285920610 8930 8930 8930 8930 0
257 20250508 164700 20285920610 8930 8930 8930 8930 0
258 20250508 164600 20285920610 8930 8930 8930 8930 0
259 20250508 164500 20285920610 8930 8930 8930 8930 0
260 20250508 164400 20285920610 8930 8930 8930 8930 0
261 20250508 164300 20285920610 8930 8930 8930 8930 0
262 20250508 164200 20285920610 8930 8930 8930 8930 0
263 20250508 164100 20285920610 8930 8930 8930 8930 0
264 20250508 164000 20285920610 8930 8930 8930 8930 0
265 20250508 163900 20285920610 8930 8930 8930 8930 0
266 20250508 163800 20285920610 8930 8930 8930 8930 0
267 20250508 163700 20285920610 8930 8930 8930 8930 0
268 20250508 163600 20285920610 8930 8930 8930 8930 0
269 20250508 163500 20285920610 8930 8930 8930 8930 0
270 20250508 163400 20285920610 8930 8930 8930 8930 0
271 20250508 163300 20285920610 8930 8930 8930 8930 0
272 20250508 163200 20285920610 8930 8930 8930 8930 12790
273 20250508 163100 20285920610 8930 8930 8930 8930 0
274 20250508 163000 20285920610 8930 8930 8930 8930 0
275 20250508 162900 20285920610 8930 8930 8930 8930 0
276 20250508 162800 20285920610 8930 8930 8930 8930 0
277 20250508 162700 20285920610 8930 8930 8930 8930 0
278 20250508 162600 20285920610 8930 8930 8930 8930 0
279 20250508 162500 20285920610 8930 8930 8930 8930 0
280 20250508 162400 20285920610 8930 8930 8930 8930 0
281 20250508 162300 20285920610 8930 8930 8930 8930 0
282 20250508 162200 20285920610 8930 8930 8930 8930 0
283 20250508 162100 20285920610 8930 8930 8930 8930 0
284 20250508 162000 20285920610 8930 8930 8930 8930 0
285 20250508 161900 20285920610 8930 8930 8930 8930 0
286 20250508 161800 20285920610 8930 8930 8930 8930 0
287 20250508 161700 20285920610 8930 8930 8930 8930 0
288 20250508 161600 20285920610 8930 8930 8930 8930 0
289 20250508 161500 20285920610 8930 8930 8930 8930 0
290 20250508 161400 20285920610 8930 8930 8930 8930 0
291 20250508 161300 20285920610 8930 8930 8930 8930 0
292 20250508 161200 20285920610 8930 8930 8930 8930 0
293 20250508 161100 20285920610 8930 8930 8930 8930 0
294 20250508 161000 20285920610 8930 8930 8930 8930 0
295 20250508 160900 20285920610 8930 8930 8930 8930 0
296 20250508 160800 20285920610 8930 8930 8930 8930 0
297 20250508 160700 20285920610 8930 8930 8930 8930 0
298 20250508 160600 20285920610 8930 8930 8930 8930 0
299 20250508 160500 20285920610 8930 8930 8930 8930 0
300 20250508 160400 20285920610 8930 8930 8930 8930 0
301 20250508 160300 20285920610 8930 8930 8930 8930 0
302 20250508 160200 20285920610 8930 8930 8930 8930 12790
303 20250508 160100 20285920610 8930 8930 8930 8930 0
304 20250508 160000 20285920610 8930 8930 8930 8930 0
305 20250508 155900 20285920610 8930 8930 8930 8930 0
306 20250508 155800 20285920610 8930 8930 8930 8930 0
307 20250508 155700 20285920610 8930 8930 8930 8930 0
308 20250508 155600 20285920610 8930 8930 8930 8930 0
309 20250508 155500 20285920610 8930 8930 8930 8930 0
310 20250508 155400 20285920610 8930 8930 8930 8930 0
311 20250508 155300 20285920610 8930 8930 8930 8930 0
312 20250508 155200 20285920610 8930 8930 8930 8930 0
313 20250508 155100 20285920610 8930 8930 8930 8930 0
314 20250508 155000 20285920610 8930 8930 8930 8930 0
315 20250508 154900 20285920610 8930 8930 8930 8930 0
316 20250508 154800 20285920610 8930 8930 8930 8930 0
317 20250508 154700 20285920610 8930 8930 8930 8930 0
318 20250508 154600 20285920610 8930 8930 8930 8930 0
319 20250508 154500 20285920610 8930 8930 8930 8930 0
320 20250508 154400 20285920610 8930 8930 8930 8930 0
321 20250508 154300 20285920610 8930 8930 8930 8930 0
322 20250508 154200 20285920610 8930 8930 8930 8930 0
323 20250508 154100 20285920610 8930 8930 8930 8930 0
324 20250508 154000 20285920610 8930 8930 8930 8930 0
325 20250508 153900 20285920610 8930 8930 8930 8930 0
326 20250508 153800 20285920610 8930 8930 8930 8930 0
327 20250508 153700 20285920610 8930 8930 8930 8930 0
328 20250508 153600 20285920610 8930 8930 8930 8930 0
329 20250508 153500 20285920610 8930 8930 8930 8930 0
330 20250508 153400 20285920610 8930 8930 8930 8930 0
331 20250508 153300 20285920610 8930 8930 8930 8930 0
332 20250508 153200 20285920610 8930 8930 8930 8930 12790
333 20250508 153100 20285920610 8930 8930 8930 8930 0
334 20250508 153000 20285920610 8930 8930 8930 8930 12790
335 20250508 152900 20171705910 8930 8930 8930 8930 0
336 20250508 152800 20171705910 8930 8930 8930 8930 0
337 20250508 152700 20171705910 8930 8930 8930 8930 0
338 20250508 152600 20171705910 8930 8930 8930 8930 0
339 20250508 152500 20171705910 8930 8930 8930 8930 0
340 20250508 152400 20171705910 8930 8930 8930 8930 0
341 20250508 152300 20171705910 8930 8930 8930 8930 0
342 20250508 152200 20171705910 8930 8930 8930 8930 0
343 20250508 152100 20171705910 8930 8930 8930 8930 0
344 20250508 152000 20171705910 8930 8930 8930 8930 0
345 20250508 151900 20171705910 8930 8910 8930 8910 2787
346 20250508 151800 20146841790 8910 8890 8920 8890 833
347 20250508 151700 20139425810 8890 8890 8900 8870 2254
348 20250508 151600 20119399280 8890 8880 8910 8880 4781
349 20250508 151500 20076896170 8870 8890 8900 8870 2709
350 20250508 151400 20052851900 8890 8900 8910 8880 10258
351 20250508 151300 19961691900 8900 8910 8920 8900 1719
352 20250508 151200 19946388030 8920 8930 8930 8910 6919
353 20250508 151100 19884689130 8930 8940 8940 8930 4140
354 20250508 151000 19847692410 8940 8930 8940 8930 1995
355 20250508 150900 19829875710 8930 8930 8940 8930 1443
356 20250508 150800 19816989120 8930 8930 8940 8920 951
357 20250508 150700 19808495155 8930 8930 8940 8920 4541
358 20250508 150600 19767948525 8940 8950 8960 8930 2275
359 20250508 150500 19747606095 8960 8950 8960 8950 3612
360 20250508 150400 19715270835 8960 8960 8960 8950 2805
361 20250508 150300 19690154055 8960 8965 8970 8950 5487
362 20250508 150200 19640977520 8960 8960 8970 8950 1937
363 20250508 150100 19623621025 8960 8960 8970 8950 7131
364 20250508 150000 19559728775 8970 8960 8970 8960 1970
365 20250508 145900 19542065545 8960 8960 8970 8960 2453
366 20250508 145800 19520079785 8960 8960 8970 8960 1397
367 20250508 145700 19507559815 8960 8960 8970 8950 4682
368 20250508 145600 19465607565 8960 8960 8970 8960 1401
369 20250508 145500 19453045415 8960 8970 8980 8960 1732
370 20250508 145400 19437514355 8970 8970 8980 8950 4697
371 20250508 145300 19395400025 8970 8970 8980 8970 2253
372 20250508 145200 19375189355 8980 8970 8980 8960 9253
373 20250508 145100 19292214235 8970 8970 8980 8970 946
374 20250508 145000 19283726335 8980 8980 8980 8970 1075
375 20250508 144900 19274074925 8970 8970 8980 8965 5534
376 20250508 144800 19224435465 8970 8970 8980 8970 2491
377 20250508 144700 19202085770 8960 8970 8980 8960 1576
378 20250508 144600 19187947710 8980 8970 8980 8960 2000
379 20250508 144500 19170003190 8970 8970 8980 8960 3015
380 20250508 144400 19142959460 8970 8970 8980 8970 584
381 20250508 144300 19137716710 8970 8980 8980 8970 2164
382 20250508 144200 19118298940 8980 8970 8980 8960 2299
383 20250508 144100 19097675010 8960 8980 8990 8960 2391
384 20250508 144000 19076222930 8990 8980 8990 8980 1173
385 20250508 143900 19065684060 8980 8980 8990 8980 1365
386 20250508 143800 19053423090 8980 8980 8990 8980 1235
387 20250508 143700 19042329440 8980 8970 8990 8970 1005
388 20250508 143600 19033301340 8980 9000 9000 8970 1386
389 20250508 143500 19020846275 8980 9000 9010 8970 998
390 20250508 143400 19011872095 9010 8990 9010 8980 7185
391 20250508 143300 18947210475 8980 8970 8990 8970 1375
392 20250508 143200 18934861545 8980 8970 8990 8960 2914
393 20250508 143100 18908717895 8970 8980 8990 8970 1904
394 20250508 143000 18891622725 8970 8980 8980 8970 1357
395 20250508 142900 18879448615 8980 8970 8980 8960 1931
396 20250508 142800 18862129345 8980 8980 8980 8960 2404
397 20250508 142700 18840565955 8980 8990 8990 8970 1021
398 20250508 142600 18831398535 8970 8990 9000 8970 5234
399 20250508 142500 18784387665 8990 9000 9010 8990 8369
400 20250508 142400 18709075585 9000 9000 9010 9000 1310
401 20250508 142300 18697280235 9000 8990 9010 8990 3126
402 20250508 142200 18669144935 9000 8990 9010 8980 2628
403 20250508 142100 18645495405 8990 8990 9000 8990 1650
404 20250508 142000 18630655025 9000 8990 9010 8990 11916
405 20250508 141900 18523410415 8980 8980 9000 8980 841
406 20250508 141800 18515849215 9000 8980 9000 8970 16890
407 20250508 141700 18363981075 8980 8990 9000 8980 3084
408 20250508 141600 18336256465 8990 8980 9000 8980 3614
409 20250508 141500 18303764725 8980 8990 9000 8980 3313
410 20250508 141400 18273984840 8990 8990 9000 8980 1342
411 20250508 141300 18261920080 8990 8980 8990 8980 2572
412 20250508 141200 18238806345 8980 8970 8990 8970 2841
413 20250508 141100 18213295355 8970 8960 8980 8960 2117
414 20250508 141000 18194300215 8960 8970 8990 8960 4536
415 20250508 140900 18153605775 8980 8990 8990 8980 2702
416 20250508 140800 18129333845 8980 8970 8990 8970 1401
417 20250508 140700 18116747175 8990 8970 9000 8960 3619
418 20250508 140600 18084267515 8980 8980 8980 8960 6932
419 20250508 140500 18022077835 8990 9000 9000 8980 3554
420 20250508 140400 17990107855 9010 9000 9010 8980 4863
421 20250508 140300 17946336295 9010 9000 9010 9000 5844
422 20250508 140200 17893688065 9010 9020 9020 9000 11180
423 20250508 140100 17792968165 9020 8980 9020 8980 51621
424 20250508 140000 17328268385 8990 8975 8990 8970 4398
425 20250508 135900 17288776170 8980 8980 8980 8970 1528
426 20250508 135800 17275059840 8970 8980 8980 8970 1196
427 20250508 135700 17264325350 8980 8980 8990 8970 2138
428 20250508 135600 17245126690 8980 8990 8990 8980 1794
429 20250508 135500 17229004935 8980 8990 8990 8960 3081
430 20250508 135400 17201347695 8980 8980 8990 8970 2059
431 20250508 135300 17182856305 8980 8970 8990 8960 9227
432 20250508 135200 17100041155 8970 8940 8970 8930 9062
433 20250508 135100 17018948585 8950 8960 8960 8940 1229
434 20250508 135000 17007954605 8950 8940 8960 8930 10654
435 20250508 134900 16912621075 8930 8940 8940 8920 1586
436 20250508 134800 16898452255 8930 8930 8940 8920 4129
437 20250508 134700 16861573155 8930 8930 8930 8920 1705
438 20250508 134600 16846355605 8930 8930 8930 8920 1540
439 20250508 134500 16832608405 8930 8930 8930 8910 2074
440 20250508 134400 16814099915 8930 8930 8940 8920 1677
441 20250508 134300 16799124485 8930 8930 8940 8930 1858
442 20250508 134200 16782528935 8920 8920 8930 8920 883
443 20250508 134100 16774647645 8920 8930 8930 8920 1840
444 20250508 134000 16758227055 8930 8940 8940 8930 1729
445 20250508 133900 16742779760 8930 8920 8940 8920 1302
446 20250508 133800 16731154990 8920 8930 8940 8920 2509
447 20250508 133700 16708744020 8920 8940 8940 8920 1104
448 20250508 133600 16698883210 8930 8930 8930 8920 743
449 20250508 133500 16692248800 8930 8930 8940 8920 1449
450 20250508 133400 16679303340 8930 8920 8930 8920 1343
451 20250508 133300 16667315560 8910 8930 8930 8900 1029
452 20250508 133200 16658138040 8930 8920 8940 8920 1990
453 20250508 133100 16640367820 8920 8910 8930 8910 1020
454 20250508 133000 16631270800 8910 8910 8920 8900 966
455 20250508 132900 16622660570 8910 8920 8940 8900 1409
456 20250508 132800 16610095460 8920 8930 8940 8920 6510
457 20250508 132700 16552016090 8920 8920 8930 8920 1142
458 20250508 132600 16541823730 8930 8920 8930 8920 1179
459 20250508 132500 16531299485 8910 8900 8940 8900 12985
460 20250508 132400 16415323275 8910 8920 8920 8880 1247
461 20250508 132300 16404219785 8920 8920 8920 8860 5161
462 20250508 132200 16358362425 8910 8930 8930 8900 2396
463 20250508 132100 16337010085 8920 8920 8920 8910 718
464 20250508 132000 16330608945 8910 8920 8920 8910 1150
465 20250508 131900 16320352490 8910 8930 8930 8910 1839
466 20250508 131800 16303947080 8920 8910 8920 8910 1565
467 20250508 131700 16289989870 8910 8910 8920 8910 860
468 20250508 131600 16282322940 8910 8920 8930 8910 1653
469 20250508 131500 16267581250 8910 8920 8920 8910 1252
470 20250508 131400 16256415660 8910 8910 8920 8910 1553
471 20250508 131300 16242572380 8910 8910 8910 8900 877
472 20250508 131200 16234762500 8910 8910 8910 8900 1245
473 20250508 131100 16223679430 8910 8920 8920 8900 1400
474 20250508 131000 16211204530 8910 8920 8920 8900 3091
475 20250508 130900 16183662300 8910 8920 8920 8910 2276
476 20250508 130800 16163364170 8920 8930 8930 8920 951
477 20250508 130700 16154874690 8920 8930 8930 8920 1053
478 20250508 130600 16145475900 8920 8910 8930 8910 834
479 20250508 130500 16138037120 8910 8910 8930 8910 2290
480 20250508 130400 16117611450 8920 8910 8920 8910 1490
481 20250508 130300 16104333190 8900 8910 8910 8900 1751
482 20250508 130200 16088739130 8920 8920 8920 8910 782
483 20250508 130100 16081764980 8920 8920 8920 8910 3242
484 20250508 130000 16052855465 8910 8910 8920 8910 1247
485 20250508 125900 16041740485 8910 8900 8910 8890 2129
486 20250508 125800 16022783625 8890 8890 8900 8890 718
487 20250508 125700 16016398125 8880 8890 8890 8880 877
488 20250508 125600 16008603355 8890 8890 8900 8890 702
489 20250508 125500 16002359245 8880 8880 8900 8880 1238
490 20250508 125400 15991355535 8880 8880 8890 8870 1716
491 20250508 125300 15976111815 8880 8900 8900 8880 1154
492 20250508 125200 15965850815 8900 8900 8900 8890 1373
493 20250508 125100 15953635525 8890 8890 8900 8880 926
494 20250508 125000 15945403525 8890 8890 8890 8880 749
495 20250508 124900 15938746395 8880 8890 8900 8880 9017
496 20250508 124800 15858583605 8890 8900 8900 8890 2651
497 20250508 124700 15835005025 8900 8870 8900 8870 3162
498 20250508 124600 15806886045 8870 8880 8900 8860 6684
499 20250508 124500 15747547745 8900 8880 8900 8880 1836
500 20250508 124400 15731231920 8890 8880 8900 8880 1511
501 20250508 124300 15717795780 8900 8890 8910 8880 3671
502 20250508 124200 15685152940 8900 8900 8910 8890 1009
503 20250508 124100 15676175610 8890 8890 8900 8880 2383
504 20250508 124000 15654972595 8890 8890 8890 8880 1743
505 20250508 123900 15639481755 8880 8880 8890 8870 1751
506 20250508 123800 15623931525 8880 8880 8890 8880 1076
507 20250508 123700 15614371045 8870 8870 8890 8870 1421
508 20250508 123600 15601748715 8870 8890 8890 8870 1005
509 20250508 123500 15592825345 8880 8870 8880 8870 1416
510 20250508 123400 15580253765 8880 8880 8880 8870 1750
511 20250508 123300 15564722285 8870 8870 8880 8860 535
512 20250508 123200 15559978015 8870 8870 8880 8860 878
513 20250508 123100 15552190285 8860 8870 8870 8860 1527
514 20250508 123000 15538653475 8860 8870 8870 8860 670
515 20250508 122900 15532714795 8880 8880 8880 8840 5107
516 20250508 122800 15487488985 8870 8870 8880 8860 1588
517 20250508 122700 15473404955 8860 8870 8880 8860 2086
518 20250508 122600 15454897595 8870 8880 8880 8870 3388
519 20250508 122500 15424839855 8870 8890 8890 8870 2114
520 20250508 122400 15406061415 8880 8900 8900 8880 2689
521 20250508 122300 15382153805 8900 8890 8900 8880 1472
522 20250508 122200 15369060935 8890 8890 8900 8880 1295
523 20250508 122100 15357543725 8890 8900 8900 8890 2389
524 20250508 122000 15336301455 8900 8900 8900 8890 1655
525 20250508 121900 15321578705 8890 8890 8900 8890 1328
526 20250508 121800 15309770345 8890 8880 8890 8870 1780
527 20250508 121700 15293968595 8880 8880 8890 8870 1938
528 20250508 121600 15276756085 8880 8890 8890 8870 1057
529 20250508 121500 15267367845 8890 8870 8900 8860 6717
530 20250508 121400 15207634085 8870 8850 8870 8850 1130
531 20250508 121300 15197621955 8860 8840 8860 8840 2387
532 20250508 121200 15176504795 8840 8850 8860 8830 1258
533 20250508 121100 15165373305 8840 8850 8870 8840 1529
534 20250508 121000 15151840145 8860 8830 8860 8830 3050
535 20250508 120900 15124880245 8830 8840 8840 8820 4224
536 20250508 120800 15087583485 8830 8840 8840 8830 2335
537 20250508 120700 15066957555 8830 8850 8860 8830 1246
538 20250508 120600 15055939975 8850 8850 8860 8820 4646
539 20250508 120500 15014862945 8820 8850 8860 8800 11611
540 20250508 120400 14912406005 8860 8870 8880 8850 1463
541 20250508 120300 14899431965 8870 8860 8880 8830 10894
542 20250508 120200 14803073835 8870 8880 8880 8850 8683
543 20250508 120100 14726126965 8870 8880 8890 8870 1222
544 20250508 120000 14715275045 8870 8870 8880 8870 735
545 20250508 115900 14708751055 8880 8880 8890 8870 2324
546 20250508 115800 14688122875 8880 8890 8890 8870 1408
547 20250508 115700 14675616755 8880 8880 8880 8880 2563
548 20250508 115600 14652857315 8870 8870 8890 8870 1398
549 20250508 115500 14640442005 8880 8900 8900 8880 2823
550 20250508 115400 14615357285 8890 8880 8890 8880 1377
551 20250508 115300 14603116755 8880 8900 8900 8880 1172
552 20250508 115200 14592699095 8890 8890 8900 8890 907
553 20250508 115100 14584632715 8890 8900 8900 8880 3650
554 20250508 115000 14552174805 8900 8910 8910 8900 1180
555 20250508 114900 14541665605 8900 8900 8910 8890 3243
556 20250508 114800 14512802405 8900 8900 8920 8890 1965
557 20250508 114700 14495309545 8900 8900 8920 8900 1123
558 20250508 114600 14485306315 8900 8930 8930 8900 1607
559 20250508 114500 14470974335 8920 8910 8930 8900 2027
560 20250508 114400 14452901035 8910 8890 8910 8860 2246
561 20250508 114300 14432930215 8880 8890 8900 8880 1767
562 20250508 114200 14417227395 8890 8880 8900 8880 2457
563 20250508 114100 14395380745 8890 8890 8890 8880 957
564 20250508 114000 14386875675 8880 8860 8900 8860 2945
565 20250508 113900 14360698945 8870 8890 8890 8870 8772
566 20250508 113800 14282845575 8890 8890 8900 8890 1778
567 20250508 113700 14267037705 8890 8890 8900 8880 2743
568 20250508 113600 14242663065 8890 8900 8900 8880 1865
569 20250508 113500 14226087835 8880 8900 8910 8880 2391
570 20250508 113400 14204825295 8900 8890 8900 8880 1459
571 20250508 113300 14191847295 8900 8890 8900 8890 1410
572 20250508 113200 14179308695 8890 8890 8900 8880 1223
573 20250508 113100 14168432675 8880 8890 8900 8880 1152
574 20250508 113000 14158191045 8880 8880 8900 8880 1249
575 20250508 112900 14147089165 8880 8890 8900 8880 2175
576 20250508 112800 14127760775 8880 8890 8900 8880 1249
577 20250508 112700 14116651825 8890 8890 8900 8880 2100
578 20250508 112600 14097971890 8880 8890 8890 8880 1352
579 20250508 112500 14085954970 8880 8890 8900 8880 1110
580 20250508 112400 14076085460 8890 8890 8890 8880 1601
581 20250508 112300 14061858730 8890 8910 8910 8880 1328
582 20250508 112200 14050039110 8910 8910 8910 8900 2980
583 20250508 112100 14023504195 8900 8910 8920 8900 5921
584 20250508 112000 13970747225 8910 8930 8940 8910 7755
585 20250508 111900 13901498555 8920 8930 8940 8910 12594
586 20250508 111800 13789028045 8930 8910 8930 8900 5406
587 20250508 111700 13740842005 8910 8910 8920 8900 1833
588 20250508 111600 13724510965 8900 8910 8920 8900 8915
589 20250508 111500 13645078745 8920 8940 8940 8920 3865
590 20250508 111400 13610571135 8930 8940 8950 8930 1815
591 20250508 111300 13594342385 8940 8930 8950 8930 3904
592 20250508 111200 13559438585 8940 8930 8940 8930 3821
593 20250508 111100 13525309275 8920 8950 8950 8920 1069
594 20250508 111000 13515758275 8950 8940 8950 8920 4670
595 20250508 110900 13473989705 8930 8930 8950 8910 6349
596 20250508 110800 13417247135 8930 8910 8930 8910 1901
597 20250508 110700 13400283885 8900 8900 8910 8890 2703
598 20250508 110600 13376219445 8900 8910 8930 8900 2648
599 20250508 110500 13352641895 8910 8900 8920 8900 2219
600 20250508 110400 13332887025 8910 8890 8910 8890 2751
601 20250508 110300 13308407185 8880 8910 8910 8880 2592
602 20250508 110200 13285379155 8910 8880 8910 8860 5096
603 20250508 110100 13240168015 8880 8910 8910 8880 5148
604 20250508 110000 13194393825 8910 8900 8950 8890 8248
605 20250508 105900 13120856675 8890 8870 8900 8870 9563
606 20250508 105800 13035909985 8860 8880 8890 8860 7996
607 20250508 105700 12964969400 8880 8910 8910 8870 10399
608 20250508 105600 12872636880 8920 8920 8950 8890 17119
609 20250508 105500 12720221310 8920 8900 8920 8890 6889
610 20250508 105400 12658899130 8900 8900 8900 8890 17001
611 20250508 105300 12507619460 8900 8920 8940 8900 8904
612 20250508 105200 12428279790 8930 8940 8950 8900 25879
613 20250508 105100 12197408840 8950 8960 8970 8950 3289
614 20250508 105000 12167959290 8960 8950 8970 8950 4584
615 20250508 104900 12126889920 8950 8970 8980 8950 4161
616 20250508 104800 12089608130 8970 8960 8980 8960 1979
617 20250508 104700 12071854220 8960 8960 8980 8950 2771
618 20250508 104600 12047022340 8960 8990 8990 8950 6995
619 20250508 104500 11984218890 8990 8960 9000 8950 26386
620 20250508 104400 11747834440 8970 8970 8970 8950 3215
621 20250508 104300 11719014130 8970 8970 8970 8940 13478
622 20250508 104200 11598392260 8960 9000 9000 8960 7261
623 20250508 104100 11533166110 9000 9000 9010 8990 3798
624 20250508 104000 11499002485 9000 9010 9030 8990 7994
625 20250508 103900 11427038095 9010 9020 9030 9010 4248
626 20250508 103800 11388724955 9020 9040 9060 9020 7370
627 20250508 103700 11322132775 9045 9040 9050 9040 3498
628 20250508 103600 11290481070 9050 9040 9050 9040 3134
629 20250508 103500 11262140300 9050 9070 9070 9040 6162
630 20250508 103400 11206290410 9060 9040 9080 9040 10519
631 20250508 103300 11110918345 9040 9040 9050 9020 3741
632 20250508 103200 11077110905 9060 9035 9070 9035 16173
633 20250508 103100 10930659855 9040 9040 9050 9020 3910
634 20250508 103000 10895335975 9040 9030 9050 9030 5841
635 20250508 102900 10842499655 9040 9015 9040 9000 9371
636 20250508 102800 10758002610 9020 9020 9030 8990 12998
637 20250508 102700 10640912260 9040 9040 9060 9020 12366
638 20250508 102600 10529050430 9050 9070 9080 9030 18086
639 20250508 102500 10365381655 9080 9060 9090 9050 17117
640 20250508 102400 10210123325 9060 9010 9090 9010 41005
641 20250508 102300 9838766845 9010 9000 9010 8990 9673
642 20250508 102200 9751664975 9000 8965 9010 8960 14274
643 20250508 102100 9623333715 8970 8920 8970 8920 9276
644 20250508 102000 9540312015 8920 8940 8960 8920 21232
645 20250508 101900 9350550820 8950 8990 9000 8940 17171
646 20250508 101800 9196494070 8990 8980 9020 8970 130118
647 20250508 101700 8026311070 8980 8930 8980 8920 24221
648 20250508 101600 7809408450 8930 8930 8950 8920 10315
649 20250508 101500 7717239490 8930 8890 8950 8890 29831
650 20250508 101400 7451187240 8880 8890 8890 8880 4570
651 20250508 101300 7410578790 8880 8890 8890 8880 3550
652 20250508 101200 7379034280 8880 8860 8900 8850 60028
653 20250508 101100 6845579730 8860 8860 8860 8840 17394
654 20250508 101000 6691583400 8860 8840 8860 8830 13579
655 20250508 100900 6571448120 8840 8840 8850 8810 8752
656 20250508 100800 6494057480 8810 8830 8840 8810 3622
657 20250508 100700 6462093900 8830 8820 8840 8820 4256
658 20250508 100600 6424520040 8830 8850 8850 8800 7344
659 20250508 100500 6359800550 8840 8860 8860 8830 6011
660 20250508 100400 6306593870 8850 8850 8860 8800 8215
661 20250508 100300 6233971150 8860 8845 8860 8820 12556
662 20250508 100200 6122831450 8850 8820 8850 8820 5188
663 20250508 100100 6076970775 8820 8810 8830 8800 12425
664 20250508 100000 5967435790 8820 8830 8830 8780 10823
665 20250508 095900 5872129720 8830 8840 8860 8810 7520
666 20250508 095800 5805635860 8850 8820 8860 8810 43968
667 20250508 095700 5416740870 8830 8790 8830 8780 16035
668 20250508 095600 5275503360 8790 8780 8800 8760 8160
669 20250508 095500 5203847780 8790 8770 8790 8770 5735
670 20250508 095400 5153488160 8780 8780 8790 8760 5065
671 20250508 095300 5109038140 8780 8800 8800 8760 7921
672 20250508 095200 5039478340 8790 8790 8800 8780 11320
673 20250508 095100 4939904110 8790 8780 8800 8750 5642
674 20250508 095000 4890383460 8785 8740 8790 8740 8258
675 20250508 094900 4817934140 8740 8720 8750 8720 4433
676 20250508 094800 4779226120 8720 8730 8740 8710 6860
677 20250508 094700 4719385825 8720 8780 8780 8710 16387
678 20250508 094600 4576072060 8780 8800 8800 8760 8369
679 20250508 094500 4502596320 8800 8820 8820 8790 10513
680 20250508 094400 4410016835 8820 8830 8870 8810 30790
681 20250508 094300 4137576265 8830 8750 8850 8740 102100
682 20250508 094200 3239027785 8750 8730 8760 8730 12980
683 20250508 094100 3125520240 8730 8730 8740 8720 2440
684 20250508 094000 3104214360 8730 8730 8750 8720 7760
685 20250508 093900 3036381190 8720 8730 8740 8720 1308
686 20250508 093800 3024960920 8720 8710 8750 8710 4238
687 20250508 093700 2987974770 8720 8740 8740 8710 2879
688 20250508 093600 2962841770 8740 8750 8760 8730 23052
689 20250508 093500 2761126865 8750 8700 8750 8690 29878
690 20250508 093400 2500394435 8700 8720 8720 8700 2084
691 20250508 093300 2482242235 8730 8720 8740 8700 4317
692 20250508 093200 2444559285 8730 8700 8740 8690 7152
693 20250508 093100 2382243870 8690 8680 8690 8670 4710
694 20250508 093000 2341362000 8680 8750 8750 8680 13692
695 20250508 092900 2222055530 8730 8730 8750 8730 11661
696 20250508 092800 2120163510 8730 8710 8730 8700 10883
697 20250508 092700 2025312225 8740 8720 8740 8710 11166
698 20250508 092600 1927830145 8700 8695 8730 8690 19181
699 20250508 092500 1760955695 8700 8660 8710 8650 19861
700 20250508 092400 1588335625 8650 8640 8670 8620 9010
701 20250508 092300 1510478695 8640 8700 8700 8640 11358
702 20250508 092200 1411946680 8690 8590 8700 8590 22457
703 20250508 092100 1217474900 8590 8560 8620 8560 45481
704 20250508 092000 826653285 8550 8550 8560 8550 12726
705 20250508 091900 717842355 8540 8540 8540 8530 4860
706 20250508 091800 676345240 8530 8530 8540 8520 1930
707 20250508 091700 659883340 8530 8520 8550 8520 4904
708 20250508 091600 618034550 8540 8490 8540 8490 6575
709 20250508 091500 562012510 8480 8470 8500 8460 2082
710 20250508 091400 544359090 8470 8470 8470 8450 2453
711 20250508 091300 523585730 8440 8500 8500 8440 8745
712 20250508 091200 449551260 8490 8470 8530 8470 22481
713 20250508 091100 258538300 8470 8470 8480 8460 4184
714 20250508 091000 223087660 8470 8470 8470 8470 546
715 20250508 090900 218463040 8470 8470 8480 8460 2334
716 20250508 090800 198690060 8470 8460 8470 8460 1542
717 20250508 090700 185635700 8460 8470 8470 8450 4209
718 20250508 090600 150029730 8460 8450 8470 8450 3579
719 20250508 090500 119736320 8460 8430 8460 8430 4101
720 20250508 090400 85098500 8430 8410 8440 8400 819
721 20250508 090300 78195710 8410 8390 8410 8380 950
722 20250508 090200 70215460 8400 8370 8405 8370 857
723 20250508 090100 63022390 8390 8380 8390 8370 5237
724 20250508 090000 19154260 8380 8370 8400 8370 2288