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

725
337930/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,725 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,210300,7276524415,7410,7410,7410,7410,24369
20250508,210200,7276524415,7410,7410,7410,7410,0
20250508,210100,7276524415,7410,7410,7410,7410,0
20250508,210000,7276524415,7410,7410,7410,7410,0
20250508,205900,7276524415,7410,7410,7410,7410,0
20250508,205800,7276524415,7410,7410,7410,7410,0
20250508,205700,7276524415,7410,7410,7410,7410,0
20250508,205600,7276524415,7410,7410,7410,7410,0
20250508,205500,7276524415,7410,7410,7410,7410,0
20250508,205400,7276524415,7410,7410,7410,7410,0
20250508,205300,7276524415,7410,7410,7410,7410,0
20250508,205200,7276524415,7410,7410,7410,7410,0
20250508,205100,7276524415,7410,7410,7410,7410,0
20250508,205000,7276524415,7410,7410,7410,7410,0
20250508,204900,7276524415,7410,7410,7410,7410,0
20250508,204800,7276524415,7410,7410,7410,7410,0
20250508,204700,7276524415,7410,7410,7410,7410,0
20250508,204600,7276524415,7410,7410,7410,7410,0
20250508,204500,7276524415,7410,7410,7410,7410,0
20250508,204400,7276524415,7410,7410,7410,7410,0
20250508,204300,7276524415,7410,7410,7410,7410,0
20250508,204200,7276524415,7410,7410,7410,7410,0
20250508,204100,7276524415,7410,7410,7410,7410,0
20250508,204000,7276524415,7410,7410,7410,7410,0
20250508,203900,7276524415,7410,7410,7410,7410,0
20250508,203800,7276524415,7410,7410,7410,7410,0
20250508,203700,7276524415,7410,7410,7410,7410,0
20250508,203600,7276524415,7410,7410,7410,7410,0
20250508,203500,7276524415,7410,7410,7410,7410,0
20250508,203400,7276524415,7410,7410,7410,7410,0
20250508,203300,7276524415,7410,7410,7410,7410,24369
20250508,203200,7276524415,7410,7410,7410,7410,0
20250508,203100,7276524415,7410,7410,7410,7410,0
20250508,203000,7276524415,7410,7410,7410,7410,0
20250508,202900,7276524415,7410,7410,7410,7410,0
20250508,202800,7276524415,7410,7410,7410,7410,0
20250508,202700,7276524415,7410,7410,7410,7410,0
20250508,202600,7276524415,7410,7410,7410,7410,0
20250508,202500,7276524415,7410,7410,7410,7410,0
20250508,202400,7276524415,7410,7410,7410,7410,0
20250508,202300,7276524415,7410,7410,7410,7410,0
20250508,202200,7276524415,7410,7410,7410,7410,0
20250508,202100,7276524415,7410,7410,7410,7410,0
20250508,202000,7276524415,7410,7410,7410,7410,0
20250508,201900,7276524415,7410,7410,7410,7410,0
20250508,201800,7276524415,7410,7410,7410,7410,0
20250508,201700,7276524415,7410,7410,7410,7410,0
20250508,201600,7276524415,7410,7410,7410,7410,0
20250508,201500,7276524415,7410,7410,7410,7410,0
20250508,201400,7276524415,7410,7410,7410,7410,0
20250508,201300,7276524415,7410,7410,7410,7410,0
20250508,201200,7276524415,7410,7410,7410,7410,0
20250508,201100,7276524415,7410,7410,7410,7410,0
20250508,201000,7276524415,7410,7410,7410,7410,0
20250508,200900,7276524415,7410,7410,7410,7410,0
20250508,200800,7276524415,7410,7410,7410,7410,0
20250508,200700,7276524415,7410,7410,7410,7410,0
20250508,200600,7276524415,7410,7410,7410,7410,0
20250508,200500,7276524415,7410,7410,7410,7410,0
20250508,200400,7276524415,7410,7410,7410,7410,0
20250508,200300,7276524415,7410,7410,7410,7410,24369
20250508,200200,7276524415,7410,7410,7410,7410,0
20250508,200100,7276524415,7410,7410,7410,7410,0
20250508,200000,7276524415,7410,7410,7410,7410,0
20250508,195900,7276524415,7410,7410,7410,7410,0
20250508,195800,7276524415,7410,7410,7410,7410,0
20250508,195700,7276524415,7410,7410,7410,7410,0
20250508,195600,7276524415,7410,7410,7410,7410,0
20250508,195500,7276524415,7410,7410,7410,7410,0
20250508,195400,7276524415,7410,7410,7410,7410,0
20250508,195300,7276524415,7410,7410,7410,7410,0
20250508,195200,7276524415,7410,7410,7410,7410,0
20250508,195100,7276524415,7410,7410,7410,7410,0
20250508,195000,7276524415,7410,7410,7410,7410,0
20250508,194900,7276524415,7410,7410,7410,7410,0
20250508,194800,7276524415,7410,7410,7410,7410,0
20250508,194700,7276524415,7410,7410,7410,7410,0
20250508,194600,7276524415,7410,7410,7410,7410,0
20250508,194500,7276524415,7410,7410,7410,7410,0
20250508,194400,7276524415,7410,7410,7410,7410,0
20250508,194300,7276524415,7410,7410,7410,7410,0
20250508,194200,7276524415,7410,7410,7410,7410,0
20250508,194100,7276524415,7410,7410,7410,7410,0
20250508,194000,7276524415,7410,7410,7410,7410,0
20250508,193900,7276524415,7410,7410,7410,7410,0
20250508,193800,7276524415,7410,7410,7410,7410,0
20250508,193700,7276524415,7410,7410,7410,7410,0
20250508,193600,7276524415,7410,7410,7410,7410,0
20250508,193500,7276524415,7410,7410,7410,7410,0
20250508,193400,7276524415,7410,7410,7410,7410,0
20250508,193300,7276524415,7410,7410,7410,7410,24369
20250508,193200,7276524415,7410,7410,7410,7410,0
20250508,193100,7276524415,7410,7410,7410,7410,0
20250508,193000,7276524415,7410,7410,7410,7410,0
20250508,192900,7276524415,7410,7410,7410,7410,0
20250508,192800,7276524415,7410,7410,7410,7410,0
20250508,192700,7276524415,7410,7410,7410,7410,0
20250508,192600,7276524415,7410,7410,7410,7410,0
20250508,192500,7276524415,7410,7410,7410,7410,0
20250508,192400,7276524415,7410,7410,7410,7410,0
20250508,192300,7276524415,7410,7410,7410,7410,0
20250508,192200,7276524415,7410,7410,7410,7410,0
20250508,192100,7276524415,7410,7410,7410,7410,0
20250508,192000,7276524415,7410,7410,7410,7410,0
20250508,191900,7276524415,7410,7410,7410,7410,0
20250508,191800,7276524415,7410,7410,7410,7410,0
20250508,191700,7276524415,7410,7410,7410,7410,0
20250508,191600,7276524415,7410,7410,7410,7410,0
20250508,191500,7276524415,7410,7410,7410,7410,0
20250508,191400,7276524415,7410,7410,7410,7410,0
20250508,191300,7276524415,7410,7410,7410,7410,0
20250508,191200,7276524415,7410,7410,7410,7410,0
20250508,191100,7276524415,7410,7410,7410,7410,0
20250508,191000,7276524415,7410,7410,7410,7410,0
20250508,190900,7276524415,7410,7410,7410,7410,0
20250508,190800,7276524415,7410,7410,7410,7410,0
20250508,190700,7276524415,7410,7410,7410,7410,0
20250508,190600,7276524415,7410,7410,7410,7410,0
20250508,190500,7276524415,7410,7410,7410,7410,0
20250508,190400,7276524415,7410,7410,7410,7410,0
20250508,190300,7276524415,7410,7410,7410,7410,24369
20250508,190200,7276524415,7410,7410,7410,7410,0
20250508,190100,7276524415,7410,7410,7410,7410,0
20250508,190000,7276524415,7410,7410,7410,7410,0
20250508,185900,7276524415,7410,7410,7410,7410,0
20250508,185800,7276524415,7410,7410,7410,7410,0
20250508,185700,7276524415,7410,7410,7410,7410,0
20250508,185600,7276524415,7410,7410,7410,7410,0
20250508,185500,7276524415,7410,7410,7410,7410,0
20250508,185400,7276524415,7410,7410,7410,7410,0
20250508,185300,7276524415,7410,7410,7410,7410,0
20250508,185200,7276524415,7410,7410,7410,7410,0
20250508,185100,7276524415,7410,7410,7410,7410,0
20250508,185000,7276524415,7410,7410,7410,7410,0
20250508,184900,7276524415,7410,7410,7410,7410,0
20250508,184800,7276524415,7410,7410,7410,7410,0
20250508,184700,7276524415,7410,7410,7410,7410,0
20250508,184600,7276524415,7410,7410,7410,7410,0
20250508,184500,7276524415,7410,7410,7410,7410,0
20250508,184400,7276524415,7410,7410,7410,7410,0
20250508,184300,7276524415,7410,7410,7410,7410,0
20250508,184200,7276524415,7410,7410,7410,7410,0
20250508,184100,7276524415,7410,7410,7410,7410,0
20250508,184000,7276524415,7410,7410,7410,7410,0
20250508,183900,7276524415,7410,7410,7410,7410,0
20250508,183800,7276524415,7410,7410,7410,7410,0
20250508,183700,7276524415,7410,7410,7410,7410,0
20250508,183600,7276524415,7410,7410,7410,7410,0
20250508,183500,7276524415,7410,7410,7410,7410,0
20250508,183400,7276524415,7410,7410,7410,7410,0
20250508,183300,7276524415,7410,7410,7410,7410,24369
20250508,183200,7276524415,7410,7410,7410,7410,0
20250508,183100,7276524415,7410,7410,7410,7410,0
20250508,183000,7276524415,7410,7410,7410,7410,0
20250508,182900,7276524415,7410,7410,7410,7410,0
20250508,182800,7276524415,7410,7410,7410,7410,0
20250508,182700,7276524415,7410,7410,7410,7410,0
20250508,182600,7276524415,7410,7410,7410,7410,0
20250508,182500,7276524415,7410,7410,7410,7410,0
20250508,182400,7276524415,7410,7410,7410,7410,0
20250508,182300,7276524415,7410,7410,7410,7410,0
20250508,182200,7276524415,7410,7410,7410,7410,0
20250508,182100,7276524415,7410,7410,7410,7410,0
20250508,182000,7276524415,7410,7410,7410,7410,0
20250508,181900,7276524415,7410,7410,7410,7410,0
20250508,181800,7276524415,7410,7410,7410,7410,0
20250508,181700,7276524415,7410,7410,7410,7410,0
20250508,181600,7276524415,7410,7410,7410,7410,0
20250508,181500,7276524415,7410,7410,7410,7410,0
20250508,181400,7276524415,7410,7410,7410,7410,0
20250508,181300,7276524415,7410,7410,7410,7410,0
20250508,181200,7276524415,7410,7410,7410,7410,0
20250508,181100,7276524415,7410,7410,7410,7410,0
20250508,181000,7276524415,7410,7410,7410,7410,0
20250508,180900,7276524415,7410,7410,7410,7410,0
20250508,180800,7276524415,7410,7410,7410,7410,0
20250508,180700,7276524415,7410,7410,7410,7410,0
20250508,180600,7276524415,7410,7410,7410,7410,0
20250508,180500,7276524415,7410,7410,7410,7410,0
20250508,180400,7276524415,7410,7410,7410,7410,0
20250508,180300,7276524415,7410,7410,7410,7410,24369
20250508,180200,7276524415,7410,7410,7410,7410,0
20250508,180100,7276524415,7410,7410,7410,7410,0
20250508,180000,7276524415,7410,7410,7410,7410,0
20250508,175900,7276524415,7410,7410,7410,7410,0
20250508,175800,7276524415,7410,7410,7410,7410,0
20250508,175700,7276524415,7410,7410,7410,7410,0
20250508,175600,7276524415,7410,7410,7410,7410,0
20250508,175500,7276524415,7410,7410,7410,7410,0
20250508,175400,7276524415,7410,7410,7410,7410,0
20250508,175300,7276524415,7410,7410,7410,7410,0
20250508,175200,7276524415,7410,7410,7410,7410,0
20250508,175100,7276524415,7410,7410,7410,7410,0
20250508,175000,7276524415,7410,7410,7410,7410,0
20250508,174900,7276524415,7410,7410,7410,7410,0
20250508,174800,7276524415,7410,7410,7410,7410,0
20250508,174700,7276524415,7410,7410,7410,7410,0
20250508,174600,7276524415,7410,7410,7410,7410,0
20250508,174500,7276524415,7410,7410,7410,7410,0
20250508,174400,7276524415,7410,7410,7410,7410,0
20250508,174300,7276524415,7410,7410,7410,7410,0
20250508,174200,7276524415,7410,7410,7410,7410,0
20250508,174100,7276524415,7410,7410,7410,7410,0
20250508,174000,7276524415,7410,7410,7410,7410,0
20250508,173900,7276524415,7410,7410,7410,7410,0
20250508,173800,7276524415,7410,7410,7410,7410,0
20250508,173700,7276524415,7410,7410,7410,7410,0
20250508,173600,7276524415,7410,7410,7410,7410,0
20250508,173500,7276524415,7410,7410,7410,7410,0
20250508,173400,7276524415,7410,7410,7410,7410,0
20250508,173300,7276524415,7410,7410,7410,7410,24369
20250508,173200,7276524415,7410,7410,7410,7410,0
20250508,173100,7276524415,7410,7410,7410,7410,0
20250508,173000,7276524415,7410,7410,7410,7410,0
20250508,172900,7276524415,7410,7410,7410,7410,0
20250508,172800,7276524415,7410,7410,7410,7410,0
20250508,172700,7276524415,7410,7410,7410,7410,0
20250508,172600,7276524415,7410,7410,7410,7410,0
20250508,172500,7276524415,7410,7410,7410,7410,0
20250508,172400,7276524415,7410,7410,7410,7410,0
20250508,172300,7276524415,7410,7410,7410,7410,0
20250508,172200,7276524415,7410,7410,7410,7410,0
20250508,172100,7276524415,7410,7410,7410,7410,0
20250508,172000,7276524415,7410,7410,7410,7410,0
20250508,171900,7276524415,7410,7410,7410,7410,0
20250508,171800,7276524415,7410,7410,7410,7410,0
20250508,171700,7276524415,7410,7410,7410,7410,0
20250508,171600,7276524415,7410,7410,7410,7410,0
20250508,171500,7276524415,7410,7410,7410,7410,0
20250508,171400,7276524415,7410,7410,7410,7410,0
20250508,171300,7276524415,7410,7410,7410,7410,0
20250508,171200,7276524415,7410,7410,7410,7410,0
20250508,171100,7276524415,7410,7410,7410,7410,0
20250508,171000,7276524415,7410,7410,7410,7410,0
20250508,170900,7276524415,7410,7410,7410,7410,0
20250508,170800,7276524415,7410,7410,7410,7410,0
20250508,170700,7276524415,7410,7410,7410,7410,0
20250508,170600,7276524415,7410,7410,7410,7410,0
20250508,170500,7276524415,7410,7410,7410,7410,0
20250508,170400,7276524415,7410,7410,7410,7410,0
20250508,170300,7276524415,7410,7410,7410,7410,24369
20250508,170200,7276524415,7410,7410,7410,7410,0
20250508,170100,7276524415,7410,7410,7410,7410,0
20250508,170000,7276524415,7410,7410,7410,7410,0
20250508,165900,7276524415,7410,7410,7410,7410,0
20250508,165800,7276524415,7410,7410,7410,7410,0
20250508,165700,7276524415,7410,7410,7410,7410,0
20250508,165600,7276524415,7410,7410,7410,7410,0
20250508,165500,7276524415,7410,7410,7410,7410,0
20250508,165400,7276524415,7410,7410,7410,7410,0
20250508,165300,7276524415,7410,7410,7410,7410,0
20250508,165200,7276524415,7410,7410,7410,7410,0
20250508,165100,7276524415,7410,7410,7410,7410,0
20250508,165000,7276524415,7410,7410,7410,7410,0
20250508,164900,7276524415,7410,7410,7410,7410,0
20250508,164800,7276524415,7410,7410,7410,7410,0
20250508,164700,7276524415,7410,7410,7410,7410,0
20250508,164600,7276524415,7410,7410,7410,7410,0
20250508,164500,7276524415,7410,7410,7410,7410,0
20250508,164400,7276524415,7410,7410,7410,7410,0
20250508,164300,7276524415,7410,7410,7410,7410,0
20250508,164200,7276524415,7410,7410,7410,7410,0
20250508,164100,7276524415,7410,7410,7410,7410,0
20250508,164000,7276524415,7410,7410,7410,7410,0
20250508,163900,7276524415,7410,7410,7410,7410,0
20250508,163800,7276524415,7410,7410,7410,7410,0
20250508,163700,7276524415,7410,7410,7410,7410,0
20250508,163600,7276524415,7410,7410,7410,7410,0
20250508,163500,7276524415,7410,7410,7410,7410,0
20250508,163400,7276524415,7410,7410,7410,7410,0
20250508,163300,7276524415,7410,7410,7410,7410,24369
20250508,163200,7276524415,7410,7410,7410,7410,0
20250508,163100,7276524415,7410,7410,7410,7410,0
20250508,163000,7276524415,7410,7410,7410,7410,0
20250508,162900,7276524415,7410,7410,7410,7410,0
20250508,162800,7276524415,7410,7410,7410,7410,0
20250508,162700,7276524415,7410,7410,7410,7410,0
20250508,162600,7276524415,7410,7410,7410,7410,0
20250508,162500,7276524415,7410,7410,7410,7410,0
20250508,162400,7276524415,7410,7410,7410,7410,0
20250508,162300,7276524415,7410,7410,7410,7410,0
20250508,162200,7276524415,7410,7410,7410,7410,0
20250508,162100,7276524415,7410,7410,7410,7410,0
20250508,162000,7276524415,7410,7410,7410,7410,0
20250508,161900,7276524415,7410,7410,7410,7410,0
20250508,161800,7276524415,7410,7410,7410,7410,0
20250508,161700,7276524415,7410,7410,7410,7410,0
20250508,161600,7276524415,7410,7410,7410,7410,0
20250508,161500,7276524415,7410,7410,7410,7410,0
20250508,161400,7276524415,7410,7410,7410,7410,0
20250508,161300,7276524415,7410,7410,7410,7410,0
20250508,161200,7276524415,7410,7410,7410,7410,0
20250508,161100,7276524415,7410,7410,7410,7410,0
20250508,161000,7276524415,7410,7410,7410,7410,0
20250508,160900,7276524415,7410,7410,7410,7410,0
20250508,160800,7276524415,7410,7410,7410,7410,0
20250508,160700,7276524415,7410,7410,7410,7410,0
20250508,160600,7276524415,7410,7410,7410,7410,0
20250508,160500,7276524415,7410,7410,7410,7410,0
20250508,160400,7276524415,7410,7410,7410,7410,0
20250508,160300,7276524415,7410,7410,7410,7410,24369
20250508,160200,7276524415,7410,7410,7410,7410,0
20250508,160100,7276524415,7410,7410,7410,7410,0
20250508,160000,7276524415,7410,7410,7410,7410,0
20250508,155900,7276524415,7410,7410,7410,7410,0
20250508,155800,7276524415,7410,7410,7410,7410,0
20250508,155700,7276524415,7410,7410,7410,7410,0
20250508,155600,7276524415,7410,7410,7410,7410,0
20250508,155500,7276524415,7410,7410,7410,7410,0
20250508,155400,7276524415,7410,7410,7410,7410,0
20250508,155300,7276524415,7410,7410,7410,7410,0
20250508,155200,7276524415,7410,7410,7410,7410,0
20250508,155100,7276524415,7410,7410,7410,7410,0
20250508,155000,7276524415,7410,7410,7410,7410,0
20250508,154900,7276524415,7410,7410,7410,7410,0
20250508,154800,7276524415,7410,7410,7410,7410,0
20250508,154700,7276524415,7410,7410,7410,7410,0
20250508,154600,7276524415,7410,7410,7410,7410,0
20250508,154500,7276524415,7410,7410,7410,7410,0
20250508,154400,7276524415,7410,7410,7410,7410,0
20250508,154300,7276524415,7410,7410,7410,7410,0
20250508,154200,7276524415,7410,7410,7410,7410,0
20250508,154100,7276524415,7410,7410,7410,7410,0
20250508,154000,7276524415,7410,7410,7410,7410,0
20250508,153900,7276524415,7410,7410,7410,7410,0
20250508,153800,7276524415,7410,7410,7410,7410,0
20250508,153700,7276524415,7410,7410,7410,7410,0
20250508,153600,7276524415,7410,7410,7410,7410,0
20250508,153500,7276524415,7410,7410,7410,7410,0
20250508,153400,7276524415,7410,7410,7410,7410,0
20250508,153300,7276524415,7410,7410,7410,7410,24369
20250508,153200,7276524415,7410,7410,7410,7410,0
20250508,153100,7276524415,7410,7410,7410,7410,0
20250508,153000,7276524415,7410,7410,7410,7410,24369
20250508,152900,7095950125,7410,7410,7410,7410,0
20250508,152800,7095950125,7410,7410,7410,7410,0
20250508,152700,7095950125,7410,7410,7410,7410,0
20250508,152600,7095950125,7410,7410,7410,7410,0
20250508,152500,7095950125,7410,7410,7410,7410,0
20250508,152400,7095950125,7410,7410,7410,7410,0
20250508,152300,7095950125,7410,7410,7410,7410,0
20250508,152200,7095950125,7410,7410,7410,7410,0
20250508,152100,7095950125,7410,7410,7410,7410,0
20250508,152000,7095950125,7410,7410,7410,7410,0
20250508,151900,7095950125,7410,7420,7450,7410,8226
20250508,151800,7034881685,7430,7390,7430,7390,2648
20250508,151700,7015265875,7420,7390,7460,7360,23871
20250508,151600,6837801325,7390,7410,7410,7380,7742
20250508,151500,6780573815,7410,7425,7440,7380,11398
20250508,151400,6696194980,7420,7390,7430,7370,18940
20250508,151300,6555893825,7390,7350,7400,7340,16672
20250508,151200,6432996495,7350,7330,7350,7330,3056
20250508,151100,6410558135,7330,7320,7330,7300,7548
20250508,151000,6355294425,7320,7330,7330,7310,3138
20250508,150900,6332317595,7320,7330,7330,7290,5003
20250508,150800,6295769655,7330,7330,7330,7310,1317
20250508,150700,6286120105,7310,7300,7330,7300,3066
20250508,150600,6263691825,7300,7300,7310,7300,1918
20250508,150500,6249684195,7300,7300,7300,7290,777
20250508,150400,6244013655,7300,7280,7300,7280,1002
20250508,150300,6236706415,7290,7290,7300,7280,1457
20250508,150200,6226086475,7300,7290,7300,7280,1505
20250508,150100,6215109365,7290,7290,7310,7290,2522
20250508,150000,6196718385,7310,7280,7310,7280,6222
20250508,145900,6151328205,7280,7280,7280,7270,1713
20250508,145800,6138857575,7280,7270,7300,7270,1968
20250508,145700,6124534345,7270,7270,7280,7270,2032
20250508,145600,6109744985,7280,7260,7280,7260,1927
20250508,145500,6095719615,7260,7270,7310,7260,3702
20250508,145400,6068715255,7280,7300,7300,7260,1753
20250508,145300,6055958255,7300,7300,7310,7300,1372
20250508,145200,6045941905,7310,7310,7310,7290,1408
20250508,145100,6035661325,7310,7310,7310,7290,2626
20250508,145000,6016492755,7310,7300,7310,7290,954
20250508,144900,6009526755,7290,7270,7300,7270,2015
20250508,144800,5994829045,7260,7310,7310,7260,5051
20250508,144700,5957964765,7310,7310,7310,7300,1455
20250508,144600,5947332445,7310,7320,7320,7310,1096
20250508,144500,5939314035,7320,7310,7320,7310,756
20250508,144400,5933782285,7310,7300,7330,7300,1750
20250508,144300,5920994165,7290,7310,7330,7280,2282
20250508,144200,5904314895,7330,7310,7340,7310,2278
20250508,144100,5887630235,7310,7320,7330,7300,3026
20250508,144000,5865504585,7320,7350,7350,7320,2099
20250508,143900,5850104605,7350,7330,7350,7330,4461
20250508,143800,5817331545,7330,7300,7330,7300,4438
20250508,143700,5784850315,7300,7270,7300,7260,6715
20250508,143600,5735891005,7230,7260,7280,7230,1399
20250508,143500,5725765105,7280,7280,7280,7240,478
20250508,143400,5722294635,7240,7300,7300,7220,5438
20250508,143300,5682819025,7290,7280,7300,7270,887
20250508,143200,5676359785,7290,7290,7300,7270,749
20250508,143100,5670900905,7300,7280,7300,7280,4380
20250508,143000,5638948525,7280,7240,7280,7240,3138
20250508,142900,5616141165,7240,7240,7250,7220,2145
20250508,142800,5600629955,7220,7240,7270,7220,2637
20250508,142700,5581560275,7240,7220,7270,7220,1505
20250508,142600,5570658515,7220,7280,7280,7210,2217
20250508,142500,5554603475,7260,7270,7280,7260,1898
20250508,142400,5540805045,7270,7270,7300,7270,4140
20250508,142300,5510640635,7270,7250,7300,7240,2416
20250508,142200,5493079415,7260,7300,7300,7230,4237
20250508,142100,5462313950,7300,7330,7330,7270,7669
20250508,142000,5406321110,7330,7310,7350,7300,10321
20250508,141900,5330678485,7310,7260,7310,7260,20364
20250508,141800,5182141925,7260,7250,7260,7230,10907
20250508,141700,5103057685,7250,7230,7250,7230,3833
20250508,141600,5075296525,7230,7210,7230,7210,4514
20250508,141500,5042698880,7210,7200,7210,7190,1286
20250508,141400,5033433465,7200,7200,7210,7200,542
20250508,141300,5029530765,7210,7190,7210,7190,1947
20250508,141200,5015514100,7190,7200,7200,7190,1684
20250508,141100,5003401410,7200,7210,7210,7200,591
20250508,141000,4999142210,7210,7190,7210,7180,9557
20250508,140900,4930359910,7190,7190,7190,7170,905
20250508,140800,4923856680,7190,7170,7190,7170,630
20250508,140700,4919334260,7170,7170,7180,7170,1108
20250508,140600,4911389580,7170,7160,7170,7160,1671
20250508,140500,4899409650,7160,7170,7170,7150,1896
20250508,140400,4885816610,7170,7170,7170,7160,680
20250508,140300,4880942440,7170,7170,7170,7160,1178
20250508,140200,4872496190,7160,7160,7180,7150,1833
20250508,140100,4859348700,7180,7170,7180,7160,530
20250508,140000,4855549830,7170,7180,7190,7150,2043
20250508,135900,4840894940,7180,7180,7190,7180,1690
20250508,135800,4828755080,7180,7180,7190,7170,658
20250508,135700,4824029930,7180,7180,7190,7140,1598
20250508,135600,4812565220,7180,7180,7190,7160,825
20250508,135500,4806642070,7180,7170,7190,7130,1947
20250508,135400,4792687990,7160,7170,7180,7160,2451
20250508,135300,4775115090,7180,7180,7180,7170,2975
20250508,135200,4753754960,7170,7180,7180,7160,3032
20250508,135100,4732008130,7170,7170,7180,7170,1609
20250508,135000,4720466060,7170,7170,7180,7160,2276
20250508,134900,4704147520,7170,7170,7170,7160,1164
20250508,134800,4695804350,7170,7140,7170,7130,2212
20250508,134700,4679988530,7140,7140,7160,7130,5852
20250508,134600,4638183120,7140,7130,7140,7130,806
20250508,134500,4632430230,7140,7130,7140,7120,2045
20250508,134400,4617854610,7130,7120,7130,7120,1280
20250508,134300,4608734420,7130,7130,7140,7110,1133
20250508,134200,4600662680,7120,7120,7130,7110,1226
20250508,134100,4591932760,7120,7120,7130,7110,1518
20250508,134000,4581117140,7130,7110,7130,7110,6152
20250508,133900,4537275810,7110,7100,7120,7100,1705
20250508,133800,4525153600,7110,7100,7120,7090,7748
20250508,133700,4470115310,7100,7080,7100,7050,3640
20250508,133600,4444332820,7080,7080,7080,7080,341
20250508,133500,4441918540,7050,7090,7090,7050,540
20250508,133400,4438103150,7090,7060,7090,7060,506
20250508,133300,4434520700,7070,7050,7070,7050,544
20250508,133200,4430680440,7050,7070,7070,7050,480
20250508,133100,4427293310,7070,7060,7090,7060,1095
20250508,133000,4419551770,7070,7060,7070,7060,581
20250508,132900,4415445720,7070,7080,7080,7070,325
20250508,132800,4413146930,7080,7090,7090,7080,274
20250508,132700,4411205590,7070,7090,7090,7060,2424
20250508,132600,4394070710,7090,7090,7090,7080,406
20250508,132500,4391192770,7090,7080,7090,7070,404
20250508,132400,4388334380,7070,7080,7080,7070,1015
20250508,132300,4381154690,7090,7090,7090,7080,1557
20250508,132200,4370122830,7080,7090,7090,7080,327
20250508,132100,4367805060,7090,7080,7090,7080,372
20250508,132000,4365168600,7090,7080,7090,7080,937
20250508,131900,4358533490,7080,7060,7080,7060,492
20250508,131800,4355053400,7060,7060,7060,7050,308
20250508,131700,4352879420,7060,7050,7070,7050,352
20250508,131600,4350393680,7050,7070,7080,7050,3407
20250508,131500,4326343450,7070,7070,7070,7070,164
20250508,131400,4325183970,7070,7080,7080,7070,406
20250508,131300,4322313490,7080,7060,7080,7060,540
20250508,131200,4318493790,7070,7050,7070,7050,1093
20250508,131100,4310781850,7040,7050,7050,7030,129
20250508,131000,4309873430,7050,7040,7050,7030,3126
20250508,130900,4287866700,7040,7050,7050,7040,1338
20250508,130800,4278439480,7030,7050,7050,7030,182
20250508,130700,4277157160,7050,7050,7050,7020,161
20250508,130600,4276024640,7050,7030,7070,7030,3728
20250508,130500,4249777490,7030,7030,7030,7020,542
20250508,130400,4245969920,7030,7010,7030,7010,1125
20250508,130300,4238069310,7010,7030,7030,7010,541
20250508,130200,4234269150,7010,7040,7040,7010,1175
20250508,130100,4226013970,7030,7040,7040,7030,385
20250508,130000,4223304330,7040,7050,7050,7030,499
20250508,125900,4219790860,7050,7050,7060,7050,754
20250508,125800,4214470200,7060,7060,7060,7050,443
20250508,125700,4211345320,7050,7050,7060,7050,174
20250508,125600,4210118110,7060,7060,7060,7060,39
20250508,125500,4209842770,7060,7050,7070,7020,1115
20250508,125400,4201980040,7050,7060,7060,7050,186
20250508,125300,4200667080,7060,7060,7070,7060,236
20250508,125200,4198999590,7060,7050,7060,7050,544
20250508,125100,4195161340,7050,7050,7050,7050,861
20250508,125000,4189091290,7050,7070,7070,7030,488
20250508,124900,4185646310,7060,7060,7070,7060,296
20250508,124800,4183555980,7030,7040,7070,7030,841
20250508,124700,4177633240,7040,7060,7070,7040,772
20250508,124600,4172185640,7020,7050,7050,7020,260
20250508,124500,4170355840,7040,7030,7050,7020,452
20250508,124400,4167171460,7020,6990,7030,6990,175
20250508,124300,4165943540,6990,7050,7050,6980,2267
20250508,124200,4150094440,7040,7040,7040,7000,1722
20250508,124100,4138008670,7050,7040,7060,7030,1105
20250508,124000,4130227440,7050,7070,7070,7050,552
20250508,123900,4126332220,7060,7070,7070,7050,207
20250508,123800,4124869430,7060,7060,7080,7060,303
20250508,123700,4122728150,7060,7060,7060,7050,693
20250508,123600,4117836860,7050,7060,7060,7050,263
20250508,123500,4115981320,7050,7050,7060,7050,198
20250508,123400,4114584300,7040,7060,7060,7040,746
20250508,123300,4109319900,7040,7050,7060,7030,3382
20250508,123200,4085534390,7060,7060,7060,7050,156
20250508,123100,4084433090,7060,7050,7060,7040,915
20250508,123000,4077988640,7060,7050,7060,7030,771
20250508,122900,4072553720,7040,7050,7060,7040,236
20250508,122800,4070890110,7040,7050,7050,7040,492
20250508,122700,4067422530,7050,7050,7050,7050,537
20250508,122600,4063636680,7030,7050,7060,7030,310
20250508,122500,4061451720,7060,7050,7060,7040,295
20250508,122400,4059372700,7050,7050,7060,7050,237
20250508,122300,4057701560,7050,7060,7060,7040,740
20250508,122200,4052485410,7060,7040,7060,7030,490
20250508,122100,4049035460,7040,7050,7060,7040,479
20250508,122000,4045659650,7050,7040,7060,7030,870
20250508,121900,4039529000,7040,7020,7050,7000,2882
20250508,121800,4019347610,6990,7000,7010,6990,518
20250508,121700,4015718930,7000,7050,7050,7000,573
20250508,121600,4011692780,7050,7020,7050,7020,576
20250508,121500,4007632780,7010,7040,7050,7010,1300
20250508,121400,3998512040,7010,7060,7060,7000,1399
20250508,121300,3988697850,7060,7060,7060,7050,600
20250508,121200,3984462970,7060,7050,7060,7040,468
20250508,121100,3981160090,7060,7060,7070,7050,1111
20250508,121000,3973316870,7070,7060,7070,7060,459
20250508,120900,3970075850,7070,7070,7070,7040,1268
20250508,120800,3961130690,7070,7070,7070,7050,153
20250508,120700,3960050150,7070,7050,7070,7050,364
20250508,120600,3957477670,7050,7020,7050,7000,1220
20250508,120500,3948905930,7040,7000,7040,6990,677
20250508,120400,3944160800,7030,7040,7040,7000,1505
20250508,120300,3933614600,7030,7060,7060,7020,800
20250508,120200,3927983300,7040,7040,7050,7040,515
20250508,120100,3924354040,7010,7040,7040,7010,1036
20250508,120000,3917078200,7050,7070,7070,7040,538
20250508,115900,3913284450,7070,7050,7080,7050,466
20250508,115800,3909990290,7020,7070,7080,7020,1406
20250508,115700,3900082560,7070,7080,7080,7070,190
20250508,115600,3898737400,7080,7080,7100,7070,1278
20250508,115500,3889681530,7080,7080,7110,7070,932
20250508,115400,3883069860,7080,7090,7090,7070,757
20250508,115300,3877707880,7100,7100,7110,7100,1224
20250508,115200,3869016430,7100,7090,7100,7090,1406
20250508,115100,3859039930,7090,7080,7090,7080,836
20250508,115000,3853118510,7080,7080,7090,7080,822
20250508,114900,3847294145,7080,7070,7090,7060,724
20250508,114800,3842176605,7090,7070,7090,7070,1126
20250508,114700,3834208240,7060,7060,7070,7060,295
20250508,114600,3832123790,7070,7070,7070,7050,1231
20250508,114500,3823433940,7070,7070,7070,7060,1311
20250508,114400,3814168210,7070,7060,7070,7050,1118
20250508,114300,3806277210,7060,7040,7060,7040,1061
20250508,114200,3798794360,7050,7050,7060,7040,1896
20250508,114100,3785429340,7050,7040,7060,7040,1419
20250508,114000,3775427210,7010,7040,7040,7010,1005
20250508,113900,3768362680,7030,7015,7030,7015,452
20250508,113800,3765186620,7030,7040,7040,6990,2610
20250508,113700,3746889860,7030,7030,7030,7010,1033
20250508,113600,3739637340,7030,7030,7040,7020,507
20250508,113500,3736074270,7010,7020,7020,7010,133
20250508,113400,3735141050,7010,7020,7040,7010,1044
20250508,113300,3727808320,7010,6990,7010,6980,1349
20250508,113200,3718374000,7000,7000,7010,7000,448
20250508,113100,3715237440,7010,7000,7010,7000,390
20250508,113000,3712503800,7010,7000,7030,6980,1578
20250508,112900,3701444880,7000,7040,7040,7000,3537
20250508,112800,3676647740,7040,7020,7040,7020,640
20250508,112700,3672146580,7030,7010,7040,7000,1106
20250508,112600,3664385560,7010,7010,7010,7000,145
20250508,112500,3663369120,7010,7030,7030,6990,1123
20250508,112400,3655501890,7030,7030,7030,7000,180
20250508,112300,3654238750,7040,6980,7040,6970,6545
20250508,112200,3608530320,6980,7050,7050,6980,1490
20250508,112100,3598075340,7050,7070,7080,7050,5142
20250508,112000,3561758500,7070,7020,7080,7020,3283
20250508,111900,3538613330,7020,7010,7060,7000,12783
20250508,111800,3448860600,7020,7030,7030,7000,1319
20250508,111700,3439609410,7030,7010,7030,7010,665
20250508,111600,3434940630,7030,6990,7030,6970,2204
20250508,111500,3419509270,6980,7020,7020,6970,6374
20250508,111400,3374932180,7030,7050,7080,7010,3007
20250508,111300,3353785540,7050,7060,7090,7040,4613
20250508,111200,3321228520,7040,7040,7070,7040,3192
20250508,111100,3298736330,7060,7060,7060,7020,1693
20250508,111000,3286815040,7060,7070,7090,7060,1304
20250508,110900,3277587780,7050,7060,7080,7030,5623
20250508,110800,3237880760,7030,7060,7080,7030,2233
20250508,110700,3222126000,7060,7050,7110,7050,8066
20250508,110600,3165034800,7050,7000,7070,7000,5678
20250508,110500,3125123330,6980,7020,7020,6980,1488
20250508,110400,3114698440,7020,7020,7040,6970,7345
20250508,110300,3063266390,7040,7000,7040,7000,1852
20250508,110200,3050270480,7000,6980,7050,6980,3910
20250508,110100,3022842960,6980,7100,7110,6980,11584
20250508,110000,2941351620,7100,7050,7130,7020,10683
20250508,105900,2865576770,7040,7100,7120,7020,11968
20250508,105800,2780961690,7100,7130,7130,7020,29940
20250508,105700,2568664290,7130,7080,7170,7060,40811
20250508,105600,2278526060,7020,7020,7020,7020,0
20250508,105500,2278526060,7020,6950,7020,6940,34550
20250508,105400,2036912860,6930,6940,6950,6920,2122
20250508,105300,2022202730,6940,6940,6950,6930,1071
20250508,105200,2014769400,6940,6960,6960,6930,2094
20250508,105100,2000236760,6960,6960,6960,6930,5754
20250508,105000,1960241550,6950,6930,6960,6920,11830
20250508,104900,1878057150,6930,6920,6940,6910,5565
20250508,104800,1839538440,6920,6890,6920,6880,9044
20250508,104700,1777089510,6890,6880,6890,6870,4804
20250508,104600,1744012290,6880,6850,6880,6850,15604
20250508,104500,1636917290,6840,6850,6850,6840,110
20250508,104400,1636164880,6840,6840,6850,6830,1246
20250508,104300,1627641500,6830,6830,6830,6830,2075
20250508,104200,1613469250,6820,6820,6840,6820,1208
20250508,104100,1605225080,6820,6820,6830,6820,1026
20250508,104000,1598222760,6810,6820,6820,6810,356
20250508,103900,1595796380,6820,6810,6820,6800,1379
20250508,103800,1586403460,6800,6790,6800,6780,1797
20250508,103700,1574196480,6790,6790,6790,6790,481
20250508,103600,1570930490,6800,6800,6800,6790,1056
20250508,103500,1563756940,6800,6800,6810,6800,1307
20250508,103400,1554869290,6820,6820,6820,6810,129
20250508,103300,1553990310,6820,6820,6820,6820,1
20250508,103200,1553983490,6820,6810,6820,6810,145
20250508,103100,1552996020,6820,6820,6820,6820,29
20250508,103000,1552798240,6820,6820,6820,6820,382
20250508,102900,1550193000,6830,6830,6830,6830,20
20250508,102800,1550056400,6820,6820,6820,6820,0
20250508,102700,1550056400,6820,6820,6820,6820,657
20250508,102600,1545575660,6810,6810,6820,6810,161
20250508,102500,1544479240,6820,6810,6820,6810,280
20250508,102400,1542571940,6820,6830,6830,6820,79
20250508,102300,1542033150,6840,6840,6840,6840,83
20250508,102200,1541465430,6840,6820,6840,6810,2276
20250508,102100,1525913510,6820,6820,6820,6820,50
20250508,102000,1525572510,6820,6820,6820,6810,440
20250508,101900,1522571980,6820,6820,6820,6820,600
20250508,101800,1518479980,6820,6810,6820,6810,1678
20250508,101700,1507037320,6810,6810,6810,6810,1407
20250508,101600,1497455650,6810,6810,6810,6810,474
20250508,101500,1494227710,6810,6810,6810,6810,179
20250508,101400,1493008720,6820,6810,6820,6810,1188
20250508,101300,1484918330,6800,6770,6810,6760,2421
20250508,101200,1468491010,6780,6780,6780,6780,125
20250508,101100,1467643510,6770,6790,6790,6770,251
20250508,101000,1465943540,6800,6800,6800,6800,184
20250508,100900,1464692340,6800,6800,6800,6780,833
20250508,100800,1459039730,6800,6810,6810,6800,518
20250508,100700,1455515570,6820,6820,6820,6820,221
20250508,100600,1454008350,6830,6840,6840,6830,2331
20250508,100500,1438064630,6840,6840,6850,6840,3006
20250508,100400,1417485420,6840,6840,6840,6840,617
20250508,100300,1413265140,6840,6820,6840,6820,487
20250508,100200,1409937940,6820,6840,6840,6820,550
20250508,100100,1406183200,6840,6840,6840,6840,456
20250508,100000,1403064160,6850,6800,6850,6800,5698
20250508,095900,1364126980,6800,6810,6810,6770,1912
20250508,095800,1351140500,6810,6810,6810,6790,822
20250508,095700,1345551340,6800,6800,6810,6800,214
20250508,095600,1344096130,6800,6800,6810,6800,998
20250508,095500,1337307090,6800,6800,6810,6790,1185
20250508,095400,1329249080,6800,6780,6800,6780,2350
20250508,095300,1313295260,6770,6800,6800,6760,1227
20250508,095200,1304976960,6820,6770,6820,6770,1307
20250508,095100,1296100300,6780,6790,6790,6760,491
20250508,095000,1292774660,6790,6770,6790,6770,185
20250508,094900,1291519890,6760,6770,6770,6750,340
20250508,094800,1289221250,6790,6770,6810,6770,351
20250508,094700,1286834230,6770,6760,6800,6760,733
20250508,094600,1281860600,6760,6810,6810,6750,3602
20250508,094500,1257399940,6810,6840,6850,6810,2676
20250508,094400,1239154650,6860,6860,6860,6850,703
20250508,094300,1234337090,6850,6880,6880,6850,796
20250508,094200,1228868570,6880,6890,6900,6860,1430
20250508,094100,1219035920,6900,6860,6920,6860,11160
20250508,094000,1142116610,6870,6850,6870,6840,3785
20250508,093900,1116167230,6850,6820,6850,6820,4065
20250508,093800,1088345020,6800,6810,6820,6800,4019
20250508,093700,1061004160,6810,6840,6840,6810,3086
20250508,093600,1039964330,6850,6760,6850,6750,14945
20250508,093500,938252010,6770,6810,6820,6770,5808
20250508,093400,898761580,6810,6790,6820,6790,4193
20250508,093300,870228130,6790,6770,6800,6750,3599
20250508,093200,845808820,6750,6780,6810,6750,2565
20250508,093100,828416770,6760,6810,6840,6720,6636
20250508,093000,783397020,6860,6890,6890,6800,9438
20250508,092900,718564600,6870,6850,6900,6840,13978
20250508,092800,622386570,6850,6810,6880,6800,10321
20250508,092700,551731110,6800,6730,6820,6730,15566
20250508,092600,446082430,6760,6700,6780,6700,6146
20250508,092500,404644860,6700,6710,6730,6680,3609
20250508,092400,380414310,6700,6650,6720,6650,7548
20250508,092300,329836010,6650,6630,6700,6630,7781
20250508,092200,277972090,6640,6590,6640,6590,5099
20250508,092100,244221570,6570,6560,6600,6560,7169
20250508,092000,197047930,6560,6550,6570,6540,2838
20250508,091900,178435500,6540,6500,6550,6450,8170
20250508,091800,125222620,6500,6490,6510,6490,508
20250508,091700,121921340,6490,6490,6500,6480,3013
20250508,091600,102337630,6470,6480,6500,6470,5009
20250508,091500,69790470,6470,6460,6470,6460,699
20250508,091400,65268750,6440,6430,6440,6430,4705
20250508,091300,34970050,6440,6440,6440,6440,659
20250508,091200,30726090,6440,6440,6490,6400,2798
20250508,091100,12658950,6440,6430,6440,6430,214
20250508,091000,11281970,6430,6430,6430,6430,754
20250508,090900,6433750,6430,6420,6430,6420,30
20250508,090800,6241080,6400,6400,6400,6400,3
20250508,090700,6221880,6410,6410,6410,6410,0
20250508,090600,6221880,6410,6410,6410,6410,2
20250508,090500,6209060,6400,6400,6400,6400,36
20250508,090400,5978660,6400,6400,6400,6400,101
20250508,090300,5332260,6420,6410,6420,6410,47
20250508,090200,5030540,6390,6410,6410,6390,8
20250508,090100,4979320,6390,6400,6400,6390,445
20250508,090000,2131480,6390,6390,6390,6380,334
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 210300 7276524415 7410 7410 7410 7410 24369
3 20250508 210200 7276524415 7410 7410 7410 7410 0
4 20250508 210100 7276524415 7410 7410 7410 7410 0
5 20250508 210000 7276524415 7410 7410 7410 7410 0
6 20250508 205900 7276524415 7410 7410 7410 7410 0
7 20250508 205800 7276524415 7410 7410 7410 7410 0
8 20250508 205700 7276524415 7410 7410 7410 7410 0
9 20250508 205600 7276524415 7410 7410 7410 7410 0
10 20250508 205500 7276524415 7410 7410 7410 7410 0
11 20250508 205400 7276524415 7410 7410 7410 7410 0
12 20250508 205300 7276524415 7410 7410 7410 7410 0
13 20250508 205200 7276524415 7410 7410 7410 7410 0
14 20250508 205100 7276524415 7410 7410 7410 7410 0
15 20250508 205000 7276524415 7410 7410 7410 7410 0
16 20250508 204900 7276524415 7410 7410 7410 7410 0
17 20250508 204800 7276524415 7410 7410 7410 7410 0
18 20250508 204700 7276524415 7410 7410 7410 7410 0
19 20250508 204600 7276524415 7410 7410 7410 7410 0
20 20250508 204500 7276524415 7410 7410 7410 7410 0
21 20250508 204400 7276524415 7410 7410 7410 7410 0
22 20250508 204300 7276524415 7410 7410 7410 7410 0
23 20250508 204200 7276524415 7410 7410 7410 7410 0
24 20250508 204100 7276524415 7410 7410 7410 7410 0
25 20250508 204000 7276524415 7410 7410 7410 7410 0
26 20250508 203900 7276524415 7410 7410 7410 7410 0
27 20250508 203800 7276524415 7410 7410 7410 7410 0
28 20250508 203700 7276524415 7410 7410 7410 7410 0
29 20250508 203600 7276524415 7410 7410 7410 7410 0
30 20250508 203500 7276524415 7410 7410 7410 7410 0
31 20250508 203400 7276524415 7410 7410 7410 7410 0
32 20250508 203300 7276524415 7410 7410 7410 7410 24369
33 20250508 203200 7276524415 7410 7410 7410 7410 0
34 20250508 203100 7276524415 7410 7410 7410 7410 0
35 20250508 203000 7276524415 7410 7410 7410 7410 0
36 20250508 202900 7276524415 7410 7410 7410 7410 0
37 20250508 202800 7276524415 7410 7410 7410 7410 0
38 20250508 202700 7276524415 7410 7410 7410 7410 0
39 20250508 202600 7276524415 7410 7410 7410 7410 0
40 20250508 202500 7276524415 7410 7410 7410 7410 0
41 20250508 202400 7276524415 7410 7410 7410 7410 0
42 20250508 202300 7276524415 7410 7410 7410 7410 0
43 20250508 202200 7276524415 7410 7410 7410 7410 0
44 20250508 202100 7276524415 7410 7410 7410 7410 0
45 20250508 202000 7276524415 7410 7410 7410 7410 0
46 20250508 201900 7276524415 7410 7410 7410 7410 0
47 20250508 201800 7276524415 7410 7410 7410 7410 0
48 20250508 201700 7276524415 7410 7410 7410 7410 0
49 20250508 201600 7276524415 7410 7410 7410 7410 0
50 20250508 201500 7276524415 7410 7410 7410 7410 0
51 20250508 201400 7276524415 7410 7410 7410 7410 0
52 20250508 201300 7276524415 7410 7410 7410 7410 0
53 20250508 201200 7276524415 7410 7410 7410 7410 0
54 20250508 201100 7276524415 7410 7410 7410 7410 0
55 20250508 201000 7276524415 7410 7410 7410 7410 0
56 20250508 200900 7276524415 7410 7410 7410 7410 0
57 20250508 200800 7276524415 7410 7410 7410 7410 0
58 20250508 200700 7276524415 7410 7410 7410 7410 0
59 20250508 200600 7276524415 7410 7410 7410 7410 0
60 20250508 200500 7276524415 7410 7410 7410 7410 0
61 20250508 200400 7276524415 7410 7410 7410 7410 0
62 20250508 200300 7276524415 7410 7410 7410 7410 24369
63 20250508 200200 7276524415 7410 7410 7410 7410 0
64 20250508 200100 7276524415 7410 7410 7410 7410 0
65 20250508 200000 7276524415 7410 7410 7410 7410 0
66 20250508 195900 7276524415 7410 7410 7410 7410 0
67 20250508 195800 7276524415 7410 7410 7410 7410 0
68 20250508 195700 7276524415 7410 7410 7410 7410 0
69 20250508 195600 7276524415 7410 7410 7410 7410 0
70 20250508 195500 7276524415 7410 7410 7410 7410 0
71 20250508 195400 7276524415 7410 7410 7410 7410 0
72 20250508 195300 7276524415 7410 7410 7410 7410 0
73 20250508 195200 7276524415 7410 7410 7410 7410 0
74 20250508 195100 7276524415 7410 7410 7410 7410 0
75 20250508 195000 7276524415 7410 7410 7410 7410 0
76 20250508 194900 7276524415 7410 7410 7410 7410 0
77 20250508 194800 7276524415 7410 7410 7410 7410 0
78 20250508 194700 7276524415 7410 7410 7410 7410 0
79 20250508 194600 7276524415 7410 7410 7410 7410 0
80 20250508 194500 7276524415 7410 7410 7410 7410 0
81 20250508 194400 7276524415 7410 7410 7410 7410 0
82 20250508 194300 7276524415 7410 7410 7410 7410 0
83 20250508 194200 7276524415 7410 7410 7410 7410 0
84 20250508 194100 7276524415 7410 7410 7410 7410 0
85 20250508 194000 7276524415 7410 7410 7410 7410 0
86 20250508 193900 7276524415 7410 7410 7410 7410 0
87 20250508 193800 7276524415 7410 7410 7410 7410 0
88 20250508 193700 7276524415 7410 7410 7410 7410 0
89 20250508 193600 7276524415 7410 7410 7410 7410 0
90 20250508 193500 7276524415 7410 7410 7410 7410 0
91 20250508 193400 7276524415 7410 7410 7410 7410 0
92 20250508 193300 7276524415 7410 7410 7410 7410 24369
93 20250508 193200 7276524415 7410 7410 7410 7410 0
94 20250508 193100 7276524415 7410 7410 7410 7410 0
95 20250508 193000 7276524415 7410 7410 7410 7410 0
96 20250508 192900 7276524415 7410 7410 7410 7410 0
97 20250508 192800 7276524415 7410 7410 7410 7410 0
98 20250508 192700 7276524415 7410 7410 7410 7410 0
99 20250508 192600 7276524415 7410 7410 7410 7410 0
100 20250508 192500 7276524415 7410 7410 7410 7410 0
101 20250508 192400 7276524415 7410 7410 7410 7410 0
102 20250508 192300 7276524415 7410 7410 7410 7410 0
103 20250508 192200 7276524415 7410 7410 7410 7410 0
104 20250508 192100 7276524415 7410 7410 7410 7410 0
105 20250508 192000 7276524415 7410 7410 7410 7410 0
106 20250508 191900 7276524415 7410 7410 7410 7410 0
107 20250508 191800 7276524415 7410 7410 7410 7410 0
108 20250508 191700 7276524415 7410 7410 7410 7410 0
109 20250508 191600 7276524415 7410 7410 7410 7410 0
110 20250508 191500 7276524415 7410 7410 7410 7410 0
111 20250508 191400 7276524415 7410 7410 7410 7410 0
112 20250508 191300 7276524415 7410 7410 7410 7410 0
113 20250508 191200 7276524415 7410 7410 7410 7410 0
114 20250508 191100 7276524415 7410 7410 7410 7410 0
115 20250508 191000 7276524415 7410 7410 7410 7410 0
116 20250508 190900 7276524415 7410 7410 7410 7410 0
117 20250508 190800 7276524415 7410 7410 7410 7410 0
118 20250508 190700 7276524415 7410 7410 7410 7410 0
119 20250508 190600 7276524415 7410 7410 7410 7410 0
120 20250508 190500 7276524415 7410 7410 7410 7410 0
121 20250508 190400 7276524415 7410 7410 7410 7410 0
122 20250508 190300 7276524415 7410 7410 7410 7410 24369
123 20250508 190200 7276524415 7410 7410 7410 7410 0
124 20250508 190100 7276524415 7410 7410 7410 7410 0
125 20250508 190000 7276524415 7410 7410 7410 7410 0
126 20250508 185900 7276524415 7410 7410 7410 7410 0
127 20250508 185800 7276524415 7410 7410 7410 7410 0
128 20250508 185700 7276524415 7410 7410 7410 7410 0
129 20250508 185600 7276524415 7410 7410 7410 7410 0
130 20250508 185500 7276524415 7410 7410 7410 7410 0
131 20250508 185400 7276524415 7410 7410 7410 7410 0
132 20250508 185300 7276524415 7410 7410 7410 7410 0
133 20250508 185200 7276524415 7410 7410 7410 7410 0
134 20250508 185100 7276524415 7410 7410 7410 7410 0
135 20250508 185000 7276524415 7410 7410 7410 7410 0
136 20250508 184900 7276524415 7410 7410 7410 7410 0
137 20250508 184800 7276524415 7410 7410 7410 7410 0
138 20250508 184700 7276524415 7410 7410 7410 7410 0
139 20250508 184600 7276524415 7410 7410 7410 7410 0
140 20250508 184500 7276524415 7410 7410 7410 7410 0
141 20250508 184400 7276524415 7410 7410 7410 7410 0
142 20250508 184300 7276524415 7410 7410 7410 7410 0
143 20250508 184200 7276524415 7410 7410 7410 7410 0
144 20250508 184100 7276524415 7410 7410 7410 7410 0
145 20250508 184000 7276524415 7410 7410 7410 7410 0
146 20250508 183900 7276524415 7410 7410 7410 7410 0
147 20250508 183800 7276524415 7410 7410 7410 7410 0
148 20250508 183700 7276524415 7410 7410 7410 7410 0
149 20250508 183600 7276524415 7410 7410 7410 7410 0
150 20250508 183500 7276524415 7410 7410 7410 7410 0
151 20250508 183400 7276524415 7410 7410 7410 7410 0
152 20250508 183300 7276524415 7410 7410 7410 7410 24369
153 20250508 183200 7276524415 7410 7410 7410 7410 0
154 20250508 183100 7276524415 7410 7410 7410 7410 0
155 20250508 183000 7276524415 7410 7410 7410 7410 0
156 20250508 182900 7276524415 7410 7410 7410 7410 0
157 20250508 182800 7276524415 7410 7410 7410 7410 0
158 20250508 182700 7276524415 7410 7410 7410 7410 0
159 20250508 182600 7276524415 7410 7410 7410 7410 0
160 20250508 182500 7276524415 7410 7410 7410 7410 0
161 20250508 182400 7276524415 7410 7410 7410 7410 0
162 20250508 182300 7276524415 7410 7410 7410 7410 0
163 20250508 182200 7276524415 7410 7410 7410 7410 0
164 20250508 182100 7276524415 7410 7410 7410 7410 0
165 20250508 182000 7276524415 7410 7410 7410 7410 0
166 20250508 181900 7276524415 7410 7410 7410 7410 0
167 20250508 181800 7276524415 7410 7410 7410 7410 0
168 20250508 181700 7276524415 7410 7410 7410 7410 0
169 20250508 181600 7276524415 7410 7410 7410 7410 0
170 20250508 181500 7276524415 7410 7410 7410 7410 0
171 20250508 181400 7276524415 7410 7410 7410 7410 0
172 20250508 181300 7276524415 7410 7410 7410 7410 0
173 20250508 181200 7276524415 7410 7410 7410 7410 0
174 20250508 181100 7276524415 7410 7410 7410 7410 0
175 20250508 181000 7276524415 7410 7410 7410 7410 0
176 20250508 180900 7276524415 7410 7410 7410 7410 0
177 20250508 180800 7276524415 7410 7410 7410 7410 0
178 20250508 180700 7276524415 7410 7410 7410 7410 0
179 20250508 180600 7276524415 7410 7410 7410 7410 0
180 20250508 180500 7276524415 7410 7410 7410 7410 0
181 20250508 180400 7276524415 7410 7410 7410 7410 0
182 20250508 180300 7276524415 7410 7410 7410 7410 24369
183 20250508 180200 7276524415 7410 7410 7410 7410 0
184 20250508 180100 7276524415 7410 7410 7410 7410 0
185 20250508 180000 7276524415 7410 7410 7410 7410 0
186 20250508 175900 7276524415 7410 7410 7410 7410 0
187 20250508 175800 7276524415 7410 7410 7410 7410 0
188 20250508 175700 7276524415 7410 7410 7410 7410 0
189 20250508 175600 7276524415 7410 7410 7410 7410 0
190 20250508 175500 7276524415 7410 7410 7410 7410 0
191 20250508 175400 7276524415 7410 7410 7410 7410 0
192 20250508 175300 7276524415 7410 7410 7410 7410 0
193 20250508 175200 7276524415 7410 7410 7410 7410 0
194 20250508 175100 7276524415 7410 7410 7410 7410 0
195 20250508 175000 7276524415 7410 7410 7410 7410 0
196 20250508 174900 7276524415 7410 7410 7410 7410 0
197 20250508 174800 7276524415 7410 7410 7410 7410 0
198 20250508 174700 7276524415 7410 7410 7410 7410 0
199 20250508 174600 7276524415 7410 7410 7410 7410 0
200 20250508 174500 7276524415 7410 7410 7410 7410 0
201 20250508 174400 7276524415 7410 7410 7410 7410 0
202 20250508 174300 7276524415 7410 7410 7410 7410 0
203 20250508 174200 7276524415 7410 7410 7410 7410 0
204 20250508 174100 7276524415 7410 7410 7410 7410 0
205 20250508 174000 7276524415 7410 7410 7410 7410 0
206 20250508 173900 7276524415 7410 7410 7410 7410 0
207 20250508 173800 7276524415 7410 7410 7410 7410 0
208 20250508 173700 7276524415 7410 7410 7410 7410 0
209 20250508 173600 7276524415 7410 7410 7410 7410 0
210 20250508 173500 7276524415 7410 7410 7410 7410 0
211 20250508 173400 7276524415 7410 7410 7410 7410 0
212 20250508 173300 7276524415 7410 7410 7410 7410 24369
213 20250508 173200 7276524415 7410 7410 7410 7410 0
214 20250508 173100 7276524415 7410 7410 7410 7410 0
215 20250508 173000 7276524415 7410 7410 7410 7410 0
216 20250508 172900 7276524415 7410 7410 7410 7410 0
217 20250508 172800 7276524415 7410 7410 7410 7410 0
218 20250508 172700 7276524415 7410 7410 7410 7410 0
219 20250508 172600 7276524415 7410 7410 7410 7410 0
220 20250508 172500 7276524415 7410 7410 7410 7410 0
221 20250508 172400 7276524415 7410 7410 7410 7410 0
222 20250508 172300 7276524415 7410 7410 7410 7410 0
223 20250508 172200 7276524415 7410 7410 7410 7410 0
224 20250508 172100 7276524415 7410 7410 7410 7410 0
225 20250508 172000 7276524415 7410 7410 7410 7410 0
226 20250508 171900 7276524415 7410 7410 7410 7410 0
227 20250508 171800 7276524415 7410 7410 7410 7410 0
228 20250508 171700 7276524415 7410 7410 7410 7410 0
229 20250508 171600 7276524415 7410 7410 7410 7410 0
230 20250508 171500 7276524415 7410 7410 7410 7410 0
231 20250508 171400 7276524415 7410 7410 7410 7410 0
232 20250508 171300 7276524415 7410 7410 7410 7410 0
233 20250508 171200 7276524415 7410 7410 7410 7410 0
234 20250508 171100 7276524415 7410 7410 7410 7410 0
235 20250508 171000 7276524415 7410 7410 7410 7410 0
236 20250508 170900 7276524415 7410 7410 7410 7410 0
237 20250508 170800 7276524415 7410 7410 7410 7410 0
238 20250508 170700 7276524415 7410 7410 7410 7410 0
239 20250508 170600 7276524415 7410 7410 7410 7410 0
240 20250508 170500 7276524415 7410 7410 7410 7410 0
241 20250508 170400 7276524415 7410 7410 7410 7410 0
242 20250508 170300 7276524415 7410 7410 7410 7410 24369
243 20250508 170200 7276524415 7410 7410 7410 7410 0
244 20250508 170100 7276524415 7410 7410 7410 7410 0
245 20250508 170000 7276524415 7410 7410 7410 7410 0
246 20250508 165900 7276524415 7410 7410 7410 7410 0
247 20250508 165800 7276524415 7410 7410 7410 7410 0
248 20250508 165700 7276524415 7410 7410 7410 7410 0
249 20250508 165600 7276524415 7410 7410 7410 7410 0
250 20250508 165500 7276524415 7410 7410 7410 7410 0
251 20250508 165400 7276524415 7410 7410 7410 7410 0
252 20250508 165300 7276524415 7410 7410 7410 7410 0
253 20250508 165200 7276524415 7410 7410 7410 7410 0
254 20250508 165100 7276524415 7410 7410 7410 7410 0
255 20250508 165000 7276524415 7410 7410 7410 7410 0
256 20250508 164900 7276524415 7410 7410 7410 7410 0
257 20250508 164800 7276524415 7410 7410 7410 7410 0
258 20250508 164700 7276524415 7410 7410 7410 7410 0
259 20250508 164600 7276524415 7410 7410 7410 7410 0
260 20250508 164500 7276524415 7410 7410 7410 7410 0
261 20250508 164400 7276524415 7410 7410 7410 7410 0
262 20250508 164300 7276524415 7410 7410 7410 7410 0
263 20250508 164200 7276524415 7410 7410 7410 7410 0
264 20250508 164100 7276524415 7410 7410 7410 7410 0
265 20250508 164000 7276524415 7410 7410 7410 7410 0
266 20250508 163900 7276524415 7410 7410 7410 7410 0
267 20250508 163800 7276524415 7410 7410 7410 7410 0
268 20250508 163700 7276524415 7410 7410 7410 7410 0
269 20250508 163600 7276524415 7410 7410 7410 7410 0
270 20250508 163500 7276524415 7410 7410 7410 7410 0
271 20250508 163400 7276524415 7410 7410 7410 7410 0
272 20250508 163300 7276524415 7410 7410 7410 7410 24369
273 20250508 163200 7276524415 7410 7410 7410 7410 0
274 20250508 163100 7276524415 7410 7410 7410 7410 0
275 20250508 163000 7276524415 7410 7410 7410 7410 0
276 20250508 162900 7276524415 7410 7410 7410 7410 0
277 20250508 162800 7276524415 7410 7410 7410 7410 0
278 20250508 162700 7276524415 7410 7410 7410 7410 0
279 20250508 162600 7276524415 7410 7410 7410 7410 0
280 20250508 162500 7276524415 7410 7410 7410 7410 0
281 20250508 162400 7276524415 7410 7410 7410 7410 0
282 20250508 162300 7276524415 7410 7410 7410 7410 0
283 20250508 162200 7276524415 7410 7410 7410 7410 0
284 20250508 162100 7276524415 7410 7410 7410 7410 0
285 20250508 162000 7276524415 7410 7410 7410 7410 0
286 20250508 161900 7276524415 7410 7410 7410 7410 0
287 20250508 161800 7276524415 7410 7410 7410 7410 0
288 20250508 161700 7276524415 7410 7410 7410 7410 0
289 20250508 161600 7276524415 7410 7410 7410 7410 0
290 20250508 161500 7276524415 7410 7410 7410 7410 0
291 20250508 161400 7276524415 7410 7410 7410 7410 0
292 20250508 161300 7276524415 7410 7410 7410 7410 0
293 20250508 161200 7276524415 7410 7410 7410 7410 0
294 20250508 161100 7276524415 7410 7410 7410 7410 0
295 20250508 161000 7276524415 7410 7410 7410 7410 0
296 20250508 160900 7276524415 7410 7410 7410 7410 0
297 20250508 160800 7276524415 7410 7410 7410 7410 0
298 20250508 160700 7276524415 7410 7410 7410 7410 0
299 20250508 160600 7276524415 7410 7410 7410 7410 0
300 20250508 160500 7276524415 7410 7410 7410 7410 0
301 20250508 160400 7276524415 7410 7410 7410 7410 0
302 20250508 160300 7276524415 7410 7410 7410 7410 24369
303 20250508 160200 7276524415 7410 7410 7410 7410 0
304 20250508 160100 7276524415 7410 7410 7410 7410 0
305 20250508 160000 7276524415 7410 7410 7410 7410 0
306 20250508 155900 7276524415 7410 7410 7410 7410 0
307 20250508 155800 7276524415 7410 7410 7410 7410 0
308 20250508 155700 7276524415 7410 7410 7410 7410 0
309 20250508 155600 7276524415 7410 7410 7410 7410 0
310 20250508 155500 7276524415 7410 7410 7410 7410 0
311 20250508 155400 7276524415 7410 7410 7410 7410 0
312 20250508 155300 7276524415 7410 7410 7410 7410 0
313 20250508 155200 7276524415 7410 7410 7410 7410 0
314 20250508 155100 7276524415 7410 7410 7410 7410 0
315 20250508 155000 7276524415 7410 7410 7410 7410 0
316 20250508 154900 7276524415 7410 7410 7410 7410 0
317 20250508 154800 7276524415 7410 7410 7410 7410 0
318 20250508 154700 7276524415 7410 7410 7410 7410 0
319 20250508 154600 7276524415 7410 7410 7410 7410 0
320 20250508 154500 7276524415 7410 7410 7410 7410 0
321 20250508 154400 7276524415 7410 7410 7410 7410 0
322 20250508 154300 7276524415 7410 7410 7410 7410 0
323 20250508 154200 7276524415 7410 7410 7410 7410 0
324 20250508 154100 7276524415 7410 7410 7410 7410 0
325 20250508 154000 7276524415 7410 7410 7410 7410 0
326 20250508 153900 7276524415 7410 7410 7410 7410 0
327 20250508 153800 7276524415 7410 7410 7410 7410 0
328 20250508 153700 7276524415 7410 7410 7410 7410 0
329 20250508 153600 7276524415 7410 7410 7410 7410 0
330 20250508 153500 7276524415 7410 7410 7410 7410 0
331 20250508 153400 7276524415 7410 7410 7410 7410 0
332 20250508 153300 7276524415 7410 7410 7410 7410 24369
333 20250508 153200 7276524415 7410 7410 7410 7410 0
334 20250508 153100 7276524415 7410 7410 7410 7410 0
335 20250508 153000 7276524415 7410 7410 7410 7410 24369
336 20250508 152900 7095950125 7410 7410 7410 7410 0
337 20250508 152800 7095950125 7410 7410 7410 7410 0
338 20250508 152700 7095950125 7410 7410 7410 7410 0
339 20250508 152600 7095950125 7410 7410 7410 7410 0
340 20250508 152500 7095950125 7410 7410 7410 7410 0
341 20250508 152400 7095950125 7410 7410 7410 7410 0
342 20250508 152300 7095950125 7410 7410 7410 7410 0
343 20250508 152200 7095950125 7410 7410 7410 7410 0
344 20250508 152100 7095950125 7410 7410 7410 7410 0
345 20250508 152000 7095950125 7410 7410 7410 7410 0
346 20250508 151900 7095950125 7410 7420 7450 7410 8226
347 20250508 151800 7034881685 7430 7390 7430 7390 2648
348 20250508 151700 7015265875 7420 7390 7460 7360 23871
349 20250508 151600 6837801325 7390 7410 7410 7380 7742
350 20250508 151500 6780573815 7410 7425 7440 7380 11398
351 20250508 151400 6696194980 7420 7390 7430 7370 18940
352 20250508 151300 6555893825 7390 7350 7400 7340 16672
353 20250508 151200 6432996495 7350 7330 7350 7330 3056
354 20250508 151100 6410558135 7330 7320 7330 7300 7548
355 20250508 151000 6355294425 7320 7330 7330 7310 3138
356 20250508 150900 6332317595 7320 7330 7330 7290 5003
357 20250508 150800 6295769655 7330 7330 7330 7310 1317
358 20250508 150700 6286120105 7310 7300 7330 7300 3066
359 20250508 150600 6263691825 7300 7300 7310 7300 1918
360 20250508 150500 6249684195 7300 7300 7300 7290 777
361 20250508 150400 6244013655 7300 7280 7300 7280 1002
362 20250508 150300 6236706415 7290 7290 7300 7280 1457
363 20250508 150200 6226086475 7300 7290 7300 7280 1505
364 20250508 150100 6215109365 7290 7290 7310 7290 2522
365 20250508 150000 6196718385 7310 7280 7310 7280 6222
366 20250508 145900 6151328205 7280 7280 7280 7270 1713
367 20250508 145800 6138857575 7280 7270 7300 7270 1968
368 20250508 145700 6124534345 7270 7270 7280 7270 2032
369 20250508 145600 6109744985 7280 7260 7280 7260 1927
370 20250508 145500 6095719615 7260 7270 7310 7260 3702
371 20250508 145400 6068715255 7280 7300 7300 7260 1753
372 20250508 145300 6055958255 7300 7300 7310 7300 1372
373 20250508 145200 6045941905 7310 7310 7310 7290 1408
374 20250508 145100 6035661325 7310 7310 7310 7290 2626
375 20250508 145000 6016492755 7310 7300 7310 7290 954
376 20250508 144900 6009526755 7290 7270 7300 7270 2015
377 20250508 144800 5994829045 7260 7310 7310 7260 5051
378 20250508 144700 5957964765 7310 7310 7310 7300 1455
379 20250508 144600 5947332445 7310 7320 7320 7310 1096
380 20250508 144500 5939314035 7320 7310 7320 7310 756
381 20250508 144400 5933782285 7310 7300 7330 7300 1750
382 20250508 144300 5920994165 7290 7310 7330 7280 2282
383 20250508 144200 5904314895 7330 7310 7340 7310 2278
384 20250508 144100 5887630235 7310 7320 7330 7300 3026
385 20250508 144000 5865504585 7320 7350 7350 7320 2099
386 20250508 143900 5850104605 7350 7330 7350 7330 4461
387 20250508 143800 5817331545 7330 7300 7330 7300 4438
388 20250508 143700 5784850315 7300 7270 7300 7260 6715
389 20250508 143600 5735891005 7230 7260 7280 7230 1399
390 20250508 143500 5725765105 7280 7280 7280 7240 478
391 20250508 143400 5722294635 7240 7300 7300 7220 5438
392 20250508 143300 5682819025 7290 7280 7300 7270 887
393 20250508 143200 5676359785 7290 7290 7300 7270 749
394 20250508 143100 5670900905 7300 7280 7300 7280 4380
395 20250508 143000 5638948525 7280 7240 7280 7240 3138
396 20250508 142900 5616141165 7240 7240 7250 7220 2145
397 20250508 142800 5600629955 7220 7240 7270 7220 2637
398 20250508 142700 5581560275 7240 7220 7270 7220 1505
399 20250508 142600 5570658515 7220 7280 7280 7210 2217
400 20250508 142500 5554603475 7260 7270 7280 7260 1898
401 20250508 142400 5540805045 7270 7270 7300 7270 4140
402 20250508 142300 5510640635 7270 7250 7300 7240 2416
403 20250508 142200 5493079415 7260 7300 7300 7230 4237
404 20250508 142100 5462313950 7300 7330 7330 7270 7669
405 20250508 142000 5406321110 7330 7310 7350 7300 10321
406 20250508 141900 5330678485 7310 7260 7310 7260 20364
407 20250508 141800 5182141925 7260 7250 7260 7230 10907
408 20250508 141700 5103057685 7250 7230 7250 7230 3833
409 20250508 141600 5075296525 7230 7210 7230 7210 4514
410 20250508 141500 5042698880 7210 7200 7210 7190 1286
411 20250508 141400 5033433465 7200 7200 7210 7200 542
412 20250508 141300 5029530765 7210 7190 7210 7190 1947
413 20250508 141200 5015514100 7190 7200 7200 7190 1684
414 20250508 141100 5003401410 7200 7210 7210 7200 591
415 20250508 141000 4999142210 7210 7190 7210 7180 9557
416 20250508 140900 4930359910 7190 7190 7190 7170 905
417 20250508 140800 4923856680 7190 7170 7190 7170 630
418 20250508 140700 4919334260 7170 7170 7180 7170 1108
419 20250508 140600 4911389580 7170 7160 7170 7160 1671
420 20250508 140500 4899409650 7160 7170 7170 7150 1896
421 20250508 140400 4885816610 7170 7170 7170 7160 680
422 20250508 140300 4880942440 7170 7170 7170 7160 1178
423 20250508 140200 4872496190 7160 7160 7180 7150 1833
424 20250508 140100 4859348700 7180 7170 7180 7160 530
425 20250508 140000 4855549830 7170 7180 7190 7150 2043
426 20250508 135900 4840894940 7180 7180 7190 7180 1690
427 20250508 135800 4828755080 7180 7180 7190 7170 658
428 20250508 135700 4824029930 7180 7180 7190 7140 1598
429 20250508 135600 4812565220 7180 7180 7190 7160 825
430 20250508 135500 4806642070 7180 7170 7190 7130 1947
431 20250508 135400 4792687990 7160 7170 7180 7160 2451
432 20250508 135300 4775115090 7180 7180 7180 7170 2975
433 20250508 135200 4753754960 7170 7180 7180 7160 3032
434 20250508 135100 4732008130 7170 7170 7180 7170 1609
435 20250508 135000 4720466060 7170 7170 7180 7160 2276
436 20250508 134900 4704147520 7170 7170 7170 7160 1164
437 20250508 134800 4695804350 7170 7140 7170 7130 2212
438 20250508 134700 4679988530 7140 7140 7160 7130 5852
439 20250508 134600 4638183120 7140 7130 7140 7130 806
440 20250508 134500 4632430230 7140 7130 7140 7120 2045
441 20250508 134400 4617854610 7130 7120 7130 7120 1280
442 20250508 134300 4608734420 7130 7130 7140 7110 1133
443 20250508 134200 4600662680 7120 7120 7130 7110 1226
444 20250508 134100 4591932760 7120 7120 7130 7110 1518
445 20250508 134000 4581117140 7130 7110 7130 7110 6152
446 20250508 133900 4537275810 7110 7100 7120 7100 1705
447 20250508 133800 4525153600 7110 7100 7120 7090 7748
448 20250508 133700 4470115310 7100 7080 7100 7050 3640
449 20250508 133600 4444332820 7080 7080 7080 7080 341
450 20250508 133500 4441918540 7050 7090 7090 7050 540
451 20250508 133400 4438103150 7090 7060 7090 7060 506
452 20250508 133300 4434520700 7070 7050 7070 7050 544
453 20250508 133200 4430680440 7050 7070 7070 7050 480
454 20250508 133100 4427293310 7070 7060 7090 7060 1095
455 20250508 133000 4419551770 7070 7060 7070 7060 581
456 20250508 132900 4415445720 7070 7080 7080 7070 325
457 20250508 132800 4413146930 7080 7090 7090 7080 274
458 20250508 132700 4411205590 7070 7090 7090 7060 2424
459 20250508 132600 4394070710 7090 7090 7090 7080 406
460 20250508 132500 4391192770 7090 7080 7090 7070 404
461 20250508 132400 4388334380 7070 7080 7080 7070 1015
462 20250508 132300 4381154690 7090 7090 7090 7080 1557
463 20250508 132200 4370122830 7080 7090 7090 7080 327
464 20250508 132100 4367805060 7090 7080 7090 7080 372
465 20250508 132000 4365168600 7090 7080 7090 7080 937
466 20250508 131900 4358533490 7080 7060 7080 7060 492
467 20250508 131800 4355053400 7060 7060 7060 7050 308
468 20250508 131700 4352879420 7060 7050 7070 7050 352
469 20250508 131600 4350393680 7050 7070 7080 7050 3407
470 20250508 131500 4326343450 7070 7070 7070 7070 164
471 20250508 131400 4325183970 7070 7080 7080 7070 406
472 20250508 131300 4322313490 7080 7060 7080 7060 540
473 20250508 131200 4318493790 7070 7050 7070 7050 1093
474 20250508 131100 4310781850 7040 7050 7050 7030 129
475 20250508 131000 4309873430 7050 7040 7050 7030 3126
476 20250508 130900 4287866700 7040 7050 7050 7040 1338
477 20250508 130800 4278439480 7030 7050 7050 7030 182
478 20250508 130700 4277157160 7050 7050 7050 7020 161
479 20250508 130600 4276024640 7050 7030 7070 7030 3728
480 20250508 130500 4249777490 7030 7030 7030 7020 542
481 20250508 130400 4245969920 7030 7010 7030 7010 1125
482 20250508 130300 4238069310 7010 7030 7030 7010 541
483 20250508 130200 4234269150 7010 7040 7040 7010 1175
484 20250508 130100 4226013970 7030 7040 7040 7030 385
485 20250508 130000 4223304330 7040 7050 7050 7030 499
486 20250508 125900 4219790860 7050 7050 7060 7050 754
487 20250508 125800 4214470200 7060 7060 7060 7050 443
488 20250508 125700 4211345320 7050 7050 7060 7050 174
489 20250508 125600 4210118110 7060 7060 7060 7060 39
490 20250508 125500 4209842770 7060 7050 7070 7020 1115
491 20250508 125400 4201980040 7050 7060 7060 7050 186
492 20250508 125300 4200667080 7060 7060 7070 7060 236
493 20250508 125200 4198999590 7060 7050 7060 7050 544
494 20250508 125100 4195161340 7050 7050 7050 7050 861
495 20250508 125000 4189091290 7050 7070 7070 7030 488
496 20250508 124900 4185646310 7060 7060 7070 7060 296
497 20250508 124800 4183555980 7030 7040 7070 7030 841
498 20250508 124700 4177633240 7040 7060 7070 7040 772
499 20250508 124600 4172185640 7020 7050 7050 7020 260
500 20250508 124500 4170355840 7040 7030 7050 7020 452
501 20250508 124400 4167171460 7020 6990 7030 6990 175
502 20250508 124300 4165943540 6990 7050 7050 6980 2267
503 20250508 124200 4150094440 7040 7040 7040 7000 1722
504 20250508 124100 4138008670 7050 7040 7060 7030 1105
505 20250508 124000 4130227440 7050 7070 7070 7050 552
506 20250508 123900 4126332220 7060 7070 7070 7050 207
507 20250508 123800 4124869430 7060 7060 7080 7060 303
508 20250508 123700 4122728150 7060 7060 7060 7050 693
509 20250508 123600 4117836860 7050 7060 7060 7050 263
510 20250508 123500 4115981320 7050 7050 7060 7050 198
511 20250508 123400 4114584300 7040 7060 7060 7040 746
512 20250508 123300 4109319900 7040 7050 7060 7030 3382
513 20250508 123200 4085534390 7060 7060 7060 7050 156
514 20250508 123100 4084433090 7060 7050 7060 7040 915
515 20250508 123000 4077988640 7060 7050 7060 7030 771
516 20250508 122900 4072553720 7040 7050 7060 7040 236
517 20250508 122800 4070890110 7040 7050 7050 7040 492
518 20250508 122700 4067422530 7050 7050 7050 7050 537
519 20250508 122600 4063636680 7030 7050 7060 7030 310
520 20250508 122500 4061451720 7060 7050 7060 7040 295
521 20250508 122400 4059372700 7050 7050 7060 7050 237
522 20250508 122300 4057701560 7050 7060 7060 7040 740
523 20250508 122200 4052485410 7060 7040 7060 7030 490
524 20250508 122100 4049035460 7040 7050 7060 7040 479
525 20250508 122000 4045659650 7050 7040 7060 7030 870
526 20250508 121900 4039529000 7040 7020 7050 7000 2882
527 20250508 121800 4019347610 6990 7000 7010 6990 518
528 20250508 121700 4015718930 7000 7050 7050 7000 573
529 20250508 121600 4011692780 7050 7020 7050 7020 576
530 20250508 121500 4007632780 7010 7040 7050 7010 1300
531 20250508 121400 3998512040 7010 7060 7060 7000 1399
532 20250508 121300 3988697850 7060 7060 7060 7050 600
533 20250508 121200 3984462970 7060 7050 7060 7040 468
534 20250508 121100 3981160090 7060 7060 7070 7050 1111
535 20250508 121000 3973316870 7070 7060 7070 7060 459
536 20250508 120900 3970075850 7070 7070 7070 7040 1268
537 20250508 120800 3961130690 7070 7070 7070 7050 153
538 20250508 120700 3960050150 7070 7050 7070 7050 364
539 20250508 120600 3957477670 7050 7020 7050 7000 1220
540 20250508 120500 3948905930 7040 7000 7040 6990 677
541 20250508 120400 3944160800 7030 7040 7040 7000 1505
542 20250508 120300 3933614600 7030 7060 7060 7020 800
543 20250508 120200 3927983300 7040 7040 7050 7040 515
544 20250508 120100 3924354040 7010 7040 7040 7010 1036
545 20250508 120000 3917078200 7050 7070 7070 7040 538
546 20250508 115900 3913284450 7070 7050 7080 7050 466
547 20250508 115800 3909990290 7020 7070 7080 7020 1406
548 20250508 115700 3900082560 7070 7080 7080 7070 190
549 20250508 115600 3898737400 7080 7080 7100 7070 1278
550 20250508 115500 3889681530 7080 7080 7110 7070 932
551 20250508 115400 3883069860 7080 7090 7090 7070 757
552 20250508 115300 3877707880 7100 7100 7110 7100 1224
553 20250508 115200 3869016430 7100 7090 7100 7090 1406
554 20250508 115100 3859039930 7090 7080 7090 7080 836
555 20250508 115000 3853118510 7080 7080 7090 7080 822
556 20250508 114900 3847294145 7080 7070 7090 7060 724
557 20250508 114800 3842176605 7090 7070 7090 7070 1126
558 20250508 114700 3834208240 7060 7060 7070 7060 295
559 20250508 114600 3832123790 7070 7070 7070 7050 1231
560 20250508 114500 3823433940 7070 7070 7070 7060 1311
561 20250508 114400 3814168210 7070 7060 7070 7050 1118
562 20250508 114300 3806277210 7060 7040 7060 7040 1061
563 20250508 114200 3798794360 7050 7050 7060 7040 1896
564 20250508 114100 3785429340 7050 7040 7060 7040 1419
565 20250508 114000 3775427210 7010 7040 7040 7010 1005
566 20250508 113900 3768362680 7030 7015 7030 7015 452
567 20250508 113800 3765186620 7030 7040 7040 6990 2610
568 20250508 113700 3746889860 7030 7030 7030 7010 1033
569 20250508 113600 3739637340 7030 7030 7040 7020 507
570 20250508 113500 3736074270 7010 7020 7020 7010 133
571 20250508 113400 3735141050 7010 7020 7040 7010 1044
572 20250508 113300 3727808320 7010 6990 7010 6980 1349
573 20250508 113200 3718374000 7000 7000 7010 7000 448
574 20250508 113100 3715237440 7010 7000 7010 7000 390
575 20250508 113000 3712503800 7010 7000 7030 6980 1578
576 20250508 112900 3701444880 7000 7040 7040 7000 3537
577 20250508 112800 3676647740 7040 7020 7040 7020 640
578 20250508 112700 3672146580 7030 7010 7040 7000 1106
579 20250508 112600 3664385560 7010 7010 7010 7000 145
580 20250508 112500 3663369120 7010 7030 7030 6990 1123
581 20250508 112400 3655501890 7030 7030 7030 7000 180
582 20250508 112300 3654238750 7040 6980 7040 6970 6545
583 20250508 112200 3608530320 6980 7050 7050 6980 1490
584 20250508 112100 3598075340 7050 7070 7080 7050 5142
585 20250508 112000 3561758500 7070 7020 7080 7020 3283
586 20250508 111900 3538613330 7020 7010 7060 7000 12783
587 20250508 111800 3448860600 7020 7030 7030 7000 1319
588 20250508 111700 3439609410 7030 7010 7030 7010 665
589 20250508 111600 3434940630 7030 6990 7030 6970 2204
590 20250508 111500 3419509270 6980 7020 7020 6970 6374
591 20250508 111400 3374932180 7030 7050 7080 7010 3007
592 20250508 111300 3353785540 7050 7060 7090 7040 4613
593 20250508 111200 3321228520 7040 7040 7070 7040 3192
594 20250508 111100 3298736330 7060 7060 7060 7020 1693
595 20250508 111000 3286815040 7060 7070 7090 7060 1304
596 20250508 110900 3277587780 7050 7060 7080 7030 5623
597 20250508 110800 3237880760 7030 7060 7080 7030 2233
598 20250508 110700 3222126000 7060 7050 7110 7050 8066
599 20250508 110600 3165034800 7050 7000 7070 7000 5678
600 20250508 110500 3125123330 6980 7020 7020 6980 1488
601 20250508 110400 3114698440 7020 7020 7040 6970 7345
602 20250508 110300 3063266390 7040 7000 7040 7000 1852
603 20250508 110200 3050270480 7000 6980 7050 6980 3910
604 20250508 110100 3022842960 6980 7100 7110 6980 11584
605 20250508 110000 2941351620 7100 7050 7130 7020 10683
606 20250508 105900 2865576770 7040 7100 7120 7020 11968
607 20250508 105800 2780961690 7100 7130 7130 7020 29940
608 20250508 105700 2568664290 7130 7080 7170 7060 40811
609 20250508 105600 2278526060 7020 7020 7020 7020 0
610 20250508 105500 2278526060 7020 6950 7020 6940 34550
611 20250508 105400 2036912860 6930 6940 6950 6920 2122
612 20250508 105300 2022202730 6940 6940 6950 6930 1071
613 20250508 105200 2014769400 6940 6960 6960 6930 2094
614 20250508 105100 2000236760 6960 6960 6960 6930 5754
615 20250508 105000 1960241550 6950 6930 6960 6920 11830
616 20250508 104900 1878057150 6930 6920 6940 6910 5565
617 20250508 104800 1839538440 6920 6890 6920 6880 9044
618 20250508 104700 1777089510 6890 6880 6890 6870 4804
619 20250508 104600 1744012290 6880 6850 6880 6850 15604
620 20250508 104500 1636917290 6840 6850 6850 6840 110
621 20250508 104400 1636164880 6840 6840 6850 6830 1246
622 20250508 104300 1627641500 6830 6830 6830 6830 2075
623 20250508 104200 1613469250 6820 6820 6840 6820 1208
624 20250508 104100 1605225080 6820 6820 6830 6820 1026
625 20250508 104000 1598222760 6810 6820 6820 6810 356
626 20250508 103900 1595796380 6820 6810 6820 6800 1379
627 20250508 103800 1586403460 6800 6790 6800 6780 1797
628 20250508 103700 1574196480 6790 6790 6790 6790 481
629 20250508 103600 1570930490 6800 6800 6800 6790 1056
630 20250508 103500 1563756940 6800 6800 6810 6800 1307
631 20250508 103400 1554869290 6820 6820 6820 6810 129
632 20250508 103300 1553990310 6820 6820 6820 6820 1
633 20250508 103200 1553983490 6820 6810 6820 6810 145
634 20250508 103100 1552996020 6820 6820 6820 6820 29
635 20250508 103000 1552798240 6820 6820 6820 6820 382
636 20250508 102900 1550193000 6830 6830 6830 6830 20
637 20250508 102800 1550056400 6820 6820 6820 6820 0
638 20250508 102700 1550056400 6820 6820 6820 6820 657
639 20250508 102600 1545575660 6810 6810 6820 6810 161
640 20250508 102500 1544479240 6820 6810 6820 6810 280
641 20250508 102400 1542571940 6820 6830 6830 6820 79
642 20250508 102300 1542033150 6840 6840 6840 6840 83
643 20250508 102200 1541465430 6840 6820 6840 6810 2276
644 20250508 102100 1525913510 6820 6820 6820 6820 50
645 20250508 102000 1525572510 6820 6820 6820 6810 440
646 20250508 101900 1522571980 6820 6820 6820 6820 600
647 20250508 101800 1518479980 6820 6810 6820 6810 1678
648 20250508 101700 1507037320 6810 6810 6810 6810 1407
649 20250508 101600 1497455650 6810 6810 6810 6810 474
650 20250508 101500 1494227710 6810 6810 6810 6810 179
651 20250508 101400 1493008720 6820 6810 6820 6810 1188
652 20250508 101300 1484918330 6800 6770 6810 6760 2421
653 20250508 101200 1468491010 6780 6780 6780 6780 125
654 20250508 101100 1467643510 6770 6790 6790 6770 251
655 20250508 101000 1465943540 6800 6800 6800 6800 184
656 20250508 100900 1464692340 6800 6800 6800 6780 833
657 20250508 100800 1459039730 6800 6810 6810 6800 518
658 20250508 100700 1455515570 6820 6820 6820 6820 221
659 20250508 100600 1454008350 6830 6840 6840 6830 2331
660 20250508 100500 1438064630 6840 6840 6850 6840 3006
661 20250508 100400 1417485420 6840 6840 6840 6840 617
662 20250508 100300 1413265140 6840 6820 6840 6820 487
663 20250508 100200 1409937940 6820 6840 6840 6820 550
664 20250508 100100 1406183200 6840 6840 6840 6840 456
665 20250508 100000 1403064160 6850 6800 6850 6800 5698
666 20250508 095900 1364126980 6800 6810 6810 6770 1912
667 20250508 095800 1351140500 6810 6810 6810 6790 822
668 20250508 095700 1345551340 6800 6800 6810 6800 214
669 20250508 095600 1344096130 6800 6800 6810 6800 998
670 20250508 095500 1337307090 6800 6800 6810 6790 1185
671 20250508 095400 1329249080 6800 6780 6800 6780 2350
672 20250508 095300 1313295260 6770 6800 6800 6760 1227
673 20250508 095200 1304976960 6820 6770 6820 6770 1307
674 20250508 095100 1296100300 6780 6790 6790 6760 491
675 20250508 095000 1292774660 6790 6770 6790 6770 185
676 20250508 094900 1291519890 6760 6770 6770 6750 340
677 20250508 094800 1289221250 6790 6770 6810 6770 351
678 20250508 094700 1286834230 6770 6760 6800 6760 733
679 20250508 094600 1281860600 6760 6810 6810 6750 3602
680 20250508 094500 1257399940 6810 6840 6850 6810 2676
681 20250508 094400 1239154650 6860 6860 6860 6850 703
682 20250508 094300 1234337090 6850 6880 6880 6850 796
683 20250508 094200 1228868570 6880 6890 6900 6860 1430
684 20250508 094100 1219035920 6900 6860 6920 6860 11160
685 20250508 094000 1142116610 6870 6850 6870 6840 3785
686 20250508 093900 1116167230 6850 6820 6850 6820 4065
687 20250508 093800 1088345020 6800 6810 6820 6800 4019
688 20250508 093700 1061004160 6810 6840 6840 6810 3086
689 20250508 093600 1039964330 6850 6760 6850 6750 14945
690 20250508 093500 938252010 6770 6810 6820 6770 5808
691 20250508 093400 898761580 6810 6790 6820 6790 4193
692 20250508 093300 870228130 6790 6770 6800 6750 3599
693 20250508 093200 845808820 6750 6780 6810 6750 2565
694 20250508 093100 828416770 6760 6810 6840 6720 6636
695 20250508 093000 783397020 6860 6890 6890 6800 9438
696 20250508 092900 718564600 6870 6850 6900 6840 13978
697 20250508 092800 622386570 6850 6810 6880 6800 10321
698 20250508 092700 551731110 6800 6730 6820 6730 15566
699 20250508 092600 446082430 6760 6700 6780 6700 6146
700 20250508 092500 404644860 6700 6710 6730 6680 3609
701 20250508 092400 380414310 6700 6650 6720 6650 7548
702 20250508 092300 329836010 6650 6630 6700 6630 7781
703 20250508 092200 277972090 6640 6590 6640 6590 5099
704 20250508 092100 244221570 6570 6560 6600 6560 7169
705 20250508 092000 197047930 6560 6550 6570 6540 2838
706 20250508 091900 178435500 6540 6500 6550 6450 8170
707 20250508 091800 125222620 6500 6490 6510 6490 508
708 20250508 091700 121921340 6490 6490 6500 6480 3013
709 20250508 091600 102337630 6470 6480 6500 6470 5009
710 20250508 091500 69790470 6470 6460 6470 6460 699
711 20250508 091400 65268750 6440 6430 6440 6430 4705
712 20250508 091300 34970050 6440 6440 6440 6440 659
713 20250508 091200 30726090 6440 6440 6490 6400 2798
714 20250508 091100 12658950 6440 6430 6440 6430 214
715 20250508 091000 11281970 6430 6430 6430 6430 754
716 20250508 090900 6433750 6430 6420 6430 6420 30
717 20250508 090800 6241080 6400 6400 6400 6400 3
718 20250508 090700 6221880 6410 6410 6410 6410 0
719 20250508 090600 6221880 6410 6410 6410 6410 2
720 20250508 090500 6209060 6400 6400 6400 6400 36
721 20250508 090400 5978660 6400 6400 6400 6400 101
722 20250508 090300 5332260 6420 6410 6420 6410 47
723 20250508 090200 5030540 6390 6410 6410 6390 8
724 20250508 090100 4979320 6390 6400 6400 6390 445
725 20250508 090000 2131480 6390 6390 6390 6380 334