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

730
360350/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,730 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,210800,272383000,8200,8200,8200,8200,759
20250508,210700,272383000,8200,8200,8200,8200,0
20250508,210600,272383000,8200,8200,8200,8200,0
20250508,210500,272383000,8200,8200,8200,8200,0
20250508,210400,272383000,8200,8200,8200,8200,0
20250508,210300,272383000,8200,8200,8200,8200,0
20250508,210200,272383000,8200,8200,8200,8200,0
20250508,210100,272383000,8200,8200,8200,8200,0
20250508,210000,272383000,8200,8200,8200,8200,0
20250508,205900,272383000,8200,8200,8200,8200,0
20250508,205800,272383000,8200,8200,8200,8200,0
20250508,205700,272383000,8200,8200,8200,8200,0
20250508,205600,272383000,8200,8200,8200,8200,0
20250508,205500,272383000,8200,8200,8200,8200,0
20250508,205400,272383000,8200,8200,8200,8200,0
20250508,205300,272383000,8200,8200,8200,8200,0
20250508,205200,272383000,8200,8200,8200,8200,0
20250508,205100,272383000,8200,8200,8200,8200,0
20250508,205000,272383000,8200,8200,8200,8200,0
20250508,204900,272383000,8200,8200,8200,8200,0
20250508,204800,272383000,8200,8200,8200,8200,0
20250508,204700,272383000,8200,8200,8200,8200,0
20250508,204600,272383000,8200,8200,8200,8200,0
20250508,204500,272383000,8200,8200,8200,8200,0
20250508,204400,272383000,8200,8200,8200,8200,0
20250508,204300,272383000,8200,8200,8200,8200,0
20250508,204200,272383000,8200,8200,8200,8200,0
20250508,204100,272383000,8200,8200,8200,8200,0
20250508,204000,272383000,8200,8200,8200,8200,0
20250508,203900,272383000,8200,8200,8200,8200,0
20250508,203800,272383000,8200,8200,8200,8200,759
20250508,203700,272383000,8200,8200,8200,8200,0
20250508,203600,272383000,8200,8200,8200,8200,0
20250508,203500,272383000,8200,8200,8200,8200,0
20250508,203400,272383000,8200,8200,8200,8200,0
20250508,203300,272383000,8200,8200,8200,8200,0
20250508,203200,272383000,8200,8200,8200,8200,0
20250508,203100,272383000,8200,8200,8200,8200,0
20250508,203000,272383000,8200,8200,8200,8200,0
20250508,202900,272383000,8200,8200,8200,8200,0
20250508,202800,272383000,8200,8200,8200,8200,0
20250508,202700,272383000,8200,8200,8200,8200,0
20250508,202600,272383000,8200,8200,8200,8200,0
20250508,202500,272383000,8200,8200,8200,8200,0
20250508,202400,272383000,8200,8200,8200,8200,0
20250508,202300,272383000,8200,8200,8200,8200,0
20250508,202200,272383000,8200,8200,8200,8200,0
20250508,202100,272383000,8200,8200,8200,8200,0
20250508,202000,272383000,8200,8200,8200,8200,0
20250508,201900,272383000,8200,8200,8200,8200,0
20250508,201800,272383000,8200,8200,8200,8200,0
20250508,201700,272383000,8200,8200,8200,8200,0
20250508,201600,272383000,8200,8200,8200,8200,0
20250508,201500,272383000,8200,8200,8200,8200,0
20250508,201400,272383000,8200,8200,8200,8200,0
20250508,201300,272383000,8200,8200,8200,8200,0
20250508,201200,272383000,8200,8200,8200,8200,0
20250508,201100,272383000,8200,8200,8200,8200,0
20250508,201000,272383000,8200,8200,8200,8200,0
20250508,200900,272383000,8200,8200,8200,8200,0
20250508,200800,272383000,8200,8200,8200,8200,759
20250508,200700,272383000,8200,8200,8200,8200,0
20250508,200600,272383000,8200,8200,8200,8200,0
20250508,200500,272383000,8200,8200,8200,8200,0
20250508,200400,272383000,8200,8200,8200,8200,0
20250508,200300,272383000,8200,8200,8200,8200,0
20250508,200200,272383000,8200,8200,8200,8200,0
20250508,200100,272383000,8200,8200,8200,8200,0
20250508,200000,272383000,8200,8200,8200,8200,0
20250508,195900,272383000,8200,8200,8200,8200,0
20250508,195800,272383000,8200,8200,8200,8200,0
20250508,195700,272383000,8200,8200,8200,8200,0
20250508,195600,272383000,8200,8200,8200,8200,0
20250508,195500,272383000,8200,8200,8200,8200,0
20250508,195400,272383000,8200,8200,8200,8200,0
20250508,195300,272383000,8200,8200,8200,8200,0
20250508,195200,272383000,8200,8200,8200,8200,0
20250508,195100,272383000,8200,8200,8200,8200,0
20250508,195000,272383000,8200,8200,8200,8200,0
20250508,194900,272383000,8200,8200,8200,8200,0
20250508,194800,272383000,8200,8200,8200,8200,0
20250508,194700,272383000,8200,8200,8200,8200,0
20250508,194600,272383000,8200,8200,8200,8200,0
20250508,194500,272383000,8200,8200,8200,8200,0
20250508,194400,272383000,8200,8200,8200,8200,0
20250508,194300,272383000,8200,8200,8200,8200,0
20250508,194200,272383000,8200,8200,8200,8200,0
20250508,194100,272383000,8200,8200,8200,8200,0
20250508,194000,272383000,8200,8200,8200,8200,0
20250508,193900,272383000,8200,8200,8200,8200,0
20250508,193800,272383000,8200,8200,8200,8200,759
20250508,193700,272383000,8200,8200,8200,8200,0
20250508,193600,272383000,8200,8200,8200,8200,0
20250508,193500,272383000,8200,8200,8200,8200,0
20250508,193400,272383000,8200,8200,8200,8200,0
20250508,193300,272383000,8200,8200,8200,8200,0
20250508,193200,272383000,8200,8200,8200,8200,0
20250508,193100,272383000,8200,8200,8200,8200,0
20250508,193000,272383000,8200,8200,8200,8200,0
20250508,192900,272383000,8200,8200,8200,8200,0
20250508,192800,272383000,8200,8200,8200,8200,0
20250508,192700,272383000,8200,8200,8200,8200,0
20250508,192600,272383000,8200,8200,8200,8200,0
20250508,192500,272383000,8200,8200,8200,8200,0
20250508,192400,272383000,8200,8200,8200,8200,0
20250508,192300,272383000,8200,8200,8200,8200,0
20250508,192200,272383000,8200,8200,8200,8200,0
20250508,192100,272383000,8200,8200,8200,8200,0
20250508,192000,272383000,8200,8200,8200,8200,0
20250508,191900,272383000,8200,8200,8200,8200,0
20250508,191800,272383000,8200,8200,8200,8200,0
20250508,191700,272383000,8200,8200,8200,8200,0
20250508,191600,272383000,8200,8200,8200,8200,0
20250508,191500,272383000,8200,8200,8200,8200,0
20250508,191400,272383000,8200,8200,8200,8200,0
20250508,191300,272383000,8200,8200,8200,8200,0
20250508,191200,272383000,8200,8200,8200,8200,0
20250508,191100,272383000,8200,8200,8200,8200,0
20250508,191000,272383000,8200,8200,8200,8200,0
20250508,190900,272383000,8200,8200,8200,8200,0
20250508,190800,272383000,8200,8200,8200,8200,759
20250508,190700,272383000,8200,8200,8200,8200,0
20250508,190600,272383000,8200,8200,8200,8200,0
20250508,190500,272383000,8200,8200,8200,8200,0
20250508,190400,272383000,8200,8200,8200,8200,0
20250508,190300,272383000,8200,8200,8200,8200,0
20250508,190200,272383000,8200,8200,8200,8200,0
20250508,190100,272383000,8200,8200,8200,8200,0
20250508,190000,272383000,8200,8200,8200,8200,0
20250508,185900,272383000,8200,8200,8200,8200,0
20250508,185800,272383000,8200,8200,8200,8200,0
20250508,185700,272383000,8200,8200,8200,8200,0
20250508,185600,272383000,8200,8200,8200,8200,0
20250508,185500,272383000,8200,8200,8200,8200,0
20250508,185400,272383000,8200,8200,8200,8200,0
20250508,185300,272383000,8200,8200,8200,8200,0
20250508,185200,272383000,8200,8200,8200,8200,0
20250508,185100,272383000,8200,8200,8200,8200,0
20250508,185000,272383000,8200,8200,8200,8200,0
20250508,184900,272383000,8200,8200,8200,8200,0
20250508,184800,272383000,8200,8200,8200,8200,0
20250508,184700,272383000,8200,8200,8200,8200,0
20250508,184600,272383000,8200,8200,8200,8200,0
20250508,184500,272383000,8200,8200,8200,8200,0
20250508,184400,272383000,8200,8200,8200,8200,0
20250508,184300,272383000,8200,8200,8200,8200,0
20250508,184200,272383000,8200,8200,8200,8200,0
20250508,184100,272383000,8200,8200,8200,8200,0
20250508,184000,272383000,8200,8200,8200,8200,0
20250508,183900,272383000,8200,8200,8200,8200,0
20250508,183800,272383000,8200,8200,8200,8200,759
20250508,183700,272383000,8200,8200,8200,8200,0
20250508,183600,272383000,8200,8200,8200,8200,0
20250508,183500,272383000,8200,8200,8200,8200,0
20250508,183400,272383000,8200,8200,8200,8200,0
20250508,183300,272383000,8200,8200,8200,8200,0
20250508,183200,272383000,8200,8200,8200,8200,0
20250508,183100,272383000,8200,8200,8200,8200,0
20250508,183000,272383000,8200,8200,8200,8200,0
20250508,182900,272383000,8200,8200,8200,8200,0
20250508,182800,272383000,8200,8200,8200,8200,0
20250508,182700,272383000,8200,8200,8200,8200,0
20250508,182600,272383000,8200,8200,8200,8200,0
20250508,182500,272383000,8200,8200,8200,8200,0
20250508,182400,272383000,8200,8200,8200,8200,0
20250508,182300,272383000,8200,8200,8200,8200,0
20250508,182200,272383000,8200,8200,8200,8200,0
20250508,182100,272383000,8200,8200,8200,8200,0
20250508,182000,272383000,8200,8200,8200,8200,0
20250508,181900,272383000,8200,8200,8200,8200,0
20250508,181800,272383000,8200,8200,8200,8200,0
20250508,181700,272383000,8200,8200,8200,8200,0
20250508,181600,272383000,8200,8200,8200,8200,0
20250508,181500,272383000,8200,8200,8200,8200,0
20250508,181400,272383000,8200,8200,8200,8200,0
20250508,181300,272383000,8200,8200,8200,8200,0
20250508,181200,272383000,8200,8200,8200,8200,0
20250508,181100,272383000,8200,8200,8200,8200,0
20250508,181000,272383000,8200,8200,8200,8200,0
20250508,180900,272383000,8200,8200,8200,8200,0
20250508,180800,272383000,8200,8200,8200,8200,759
20250508,180700,272383000,8200,8200,8200,8200,0
20250508,180600,272383000,8200,8200,8200,8200,0
20250508,180500,272383000,8200,8200,8200,8200,0
20250508,180400,272383000,8200,8200,8200,8200,0
20250508,180300,272383000,8200,8200,8200,8200,0
20250508,180200,272383000,8200,8200,8200,8200,0
20250508,180100,272383000,8200,8200,8200,8200,0
20250508,180000,272383000,8200,8200,8200,8200,0
20250508,175900,272383000,8200,8200,8200,8200,0
20250508,175800,272383000,8200,8200,8200,8200,0
20250508,175700,272383000,8200,8200,8200,8200,0
20250508,175600,272383000,8200,8200,8200,8200,0
20250508,175500,272383000,8200,8200,8200,8200,0
20250508,175400,272383000,8200,8200,8200,8200,0
20250508,175300,272383000,8200,8200,8200,8200,0
20250508,175200,272383000,8200,8200,8200,8200,0
20250508,175100,272383000,8200,8200,8200,8200,0
20250508,175000,272383000,8200,8200,8200,8200,0
20250508,174900,272383000,8200,8200,8200,8200,0
20250508,174800,272383000,8200,8200,8200,8200,0
20250508,174700,272383000,8200,8200,8200,8200,0
20250508,174600,272383000,8200,8200,8200,8200,0
20250508,174500,272383000,8200,8200,8200,8200,0
20250508,174400,272383000,8200,8200,8200,8200,0
20250508,174300,272383000,8200,8200,8200,8200,0
20250508,174200,272383000,8200,8200,8200,8200,0
20250508,174100,272383000,8200,8200,8200,8200,0
20250508,174000,272383000,8200,8200,8200,8200,0
20250508,173900,272383000,8200,8200,8200,8200,0
20250508,173800,272383000,8200,8200,8200,8200,759
20250508,173700,272383000,8200,8200,8200,8200,0
20250508,173600,272383000,8200,8200,8200,8200,0
20250508,173500,272383000,8200,8200,8200,8200,0
20250508,173400,272383000,8200,8200,8200,8200,0
20250508,173300,272383000,8200,8200,8200,8200,0
20250508,173200,272383000,8200,8200,8200,8200,0
20250508,173100,272383000,8200,8200,8200,8200,0
20250508,173000,272383000,8200,8200,8200,8200,0
20250508,172900,272383000,8200,8200,8200,8200,0
20250508,172800,272383000,8200,8200,8200,8200,0
20250508,172700,272383000,8200,8200,8200,8200,0
20250508,172600,272383000,8200,8200,8200,8200,0
20250508,172500,272383000,8200,8200,8200,8200,0
20250508,172400,272383000,8200,8200,8200,8200,0
20250508,172300,272383000,8200,8200,8200,8200,0
20250508,172200,272383000,8200,8200,8200,8200,0
20250508,172100,272383000,8200,8200,8200,8200,0
20250508,172000,272383000,8200,8200,8200,8200,0
20250508,171900,272383000,8200,8200,8200,8200,0
20250508,171800,272383000,8200,8200,8200,8200,0
20250508,171700,272383000,8200,8200,8200,8200,0
20250508,171600,272383000,8200,8200,8200,8200,0
20250508,171500,272383000,8200,8200,8200,8200,0
20250508,171400,272383000,8200,8200,8200,8200,0
20250508,171300,272383000,8200,8200,8200,8200,0
20250508,171200,272383000,8200,8200,8200,8200,0
20250508,171100,272383000,8200,8200,8200,8200,0
20250508,171000,272383000,8200,8200,8200,8200,0
20250508,170900,272383000,8200,8200,8200,8200,0
20250508,170800,272383000,8200,8200,8200,8200,759
20250508,170700,272383000,8200,8200,8200,8200,0
20250508,170600,272383000,8200,8200,8200,8200,0
20250508,170500,272383000,8200,8200,8200,8200,0
20250508,170400,272383000,8200,8200,8200,8200,0
20250508,170300,272383000,8200,8200,8200,8200,0
20250508,170200,272383000,8200,8200,8200,8200,0
20250508,170100,272383000,8200,8200,8200,8200,0
20250508,170000,272383000,8200,8200,8200,8200,0
20250508,165900,272383000,8200,8200,8200,8200,0
20250508,165800,272383000,8200,8200,8200,8200,0
20250508,165700,272383000,8200,8200,8200,8200,0
20250508,165600,272383000,8200,8200,8200,8200,0
20250508,165500,272383000,8200,8200,8200,8200,0
20250508,165400,272383000,8200,8200,8200,8200,0
20250508,165300,272383000,8200,8200,8200,8200,0
20250508,165200,272383000,8200,8200,8200,8200,0
20250508,165100,272383000,8200,8200,8200,8200,0
20250508,165000,272383000,8200,8200,8200,8200,0
20250508,164900,272383000,8200,8200,8200,8200,0
20250508,164800,272383000,8200,8200,8200,8200,0
20250508,164700,272383000,8200,8200,8200,8200,0
20250508,164600,272383000,8200,8200,8200,8200,0
20250508,164500,272383000,8200,8200,8200,8200,0
20250508,164400,272383000,8200,8200,8200,8200,0
20250508,164300,272383000,8200,8200,8200,8200,0
20250508,164200,272383000,8200,8200,8200,8200,0
20250508,164100,272383000,8200,8200,8200,8200,0
20250508,164000,272383000,8200,8200,8200,8200,0
20250508,163900,272383000,8200,8200,8200,8200,0
20250508,163800,272383000,8200,8200,8200,8200,759
20250508,163700,272383000,8200,8200,8200,8200,0
20250508,163600,272383000,8200,8200,8200,8200,0
20250508,163500,272383000,8200,8200,8200,8200,0
20250508,163400,272383000,8200,8200,8200,8200,0
20250508,163300,272383000,8200,8200,8200,8200,0
20250508,163200,272383000,8200,8200,8200,8200,0
20250508,163100,272383000,8200,8200,8200,8200,0
20250508,163000,272383000,8200,8200,8200,8200,0
20250508,162900,272383000,8200,8200,8200,8200,0
20250508,162800,272383000,8200,8200,8200,8200,0
20250508,162700,272383000,8200,8200,8200,8200,0
20250508,162600,272383000,8200,8200,8200,8200,0
20250508,162500,272383000,8200,8200,8200,8200,0
20250508,162400,272383000,8200,8200,8200,8200,0
20250508,162300,272383000,8200,8200,8200,8200,0
20250508,162200,272383000,8200,8200,8200,8200,0
20250508,162100,272383000,8200,8200,8200,8200,0
20250508,162000,272383000,8200,8200,8200,8200,0
20250508,161900,272383000,8200,8200,8200,8200,0
20250508,161800,272383000,8200,8200,8200,8200,0
20250508,161700,272383000,8200,8200,8200,8200,0
20250508,161600,272383000,8200,8200,8200,8200,0
20250508,161500,272383000,8200,8200,8200,8200,0
20250508,161400,272383000,8200,8200,8200,8200,0
20250508,161300,272383000,8200,8200,8200,8200,0
20250508,161200,272383000,8200,8200,8200,8200,0
20250508,161100,272383000,8200,8200,8200,8200,0
20250508,161000,272383000,8200,8200,8200,8200,0
20250508,160900,272383000,8200,8200,8200,8200,0
20250508,160800,272383000,8200,8200,8200,8200,759
20250508,160700,272383000,8200,8200,8200,8200,0
20250508,160600,272383000,8200,8200,8200,8200,0
20250508,160500,272383000,8200,8200,8200,8200,0
20250508,160400,272383000,8200,8200,8200,8200,0
20250508,160300,272383000,8200,8200,8200,8200,0
20250508,160200,272383000,8200,8200,8200,8200,0
20250508,160100,272383000,8200,8200,8200,8200,0
20250508,160000,272383000,8200,8200,8200,8200,0
20250508,155900,272383000,8200,8200,8200,8200,0
20250508,155800,272383000,8200,8200,8200,8200,0
20250508,155700,272383000,8200,8200,8200,8200,0
20250508,155600,272383000,8200,8200,8200,8200,0
20250508,155500,272383000,8200,8200,8200,8200,0
20250508,155400,272383000,8200,8200,8200,8200,0
20250508,155300,272383000,8200,8200,8200,8200,0
20250508,155200,272383000,8200,8200,8200,8200,0
20250508,155100,272383000,8200,8200,8200,8200,0
20250508,155000,272383000,8200,8200,8200,8200,0
20250508,154900,272383000,8200,8200,8200,8200,0
20250508,154800,272383000,8200,8200,8200,8200,0
20250508,154700,272383000,8200,8200,8200,8200,0
20250508,154600,272383000,8200,8200,8200,8200,0
20250508,154500,272383000,8200,8200,8200,8200,0
20250508,154400,272383000,8200,8200,8200,8200,0
20250508,154300,272383000,8200,8200,8200,8200,0
20250508,154200,272383000,8200,8200,8200,8200,0
20250508,154100,272383000,8200,8200,8200,8200,0
20250508,154000,272383000,8200,8200,8200,8200,0
20250508,153900,272383000,8200,8200,8200,8200,0
20250508,153800,272383000,8200,8200,8200,8200,759
20250508,153700,272383000,8200,8200,8200,8200,0
20250508,153600,272383000,8200,8200,8200,8200,0
20250508,153500,272383000,8200,8200,8200,8200,0
20250508,153400,272383000,8200,8200,8200,8200,0
20250508,153300,272383000,8200,8200,8200,8200,0
20250508,153200,272383000,8200,8200,8200,8200,0
20250508,153100,272383000,8200,8200,8200,8200,0
20250508,153000,272383000,8200,8200,8200,8200,759
20250508,152900,266159200,8200,8200,8200,8200,0
20250508,152800,266159200,8200,8200,8200,8200,0
20250508,152700,266159200,8200,8200,8200,8200,0
20250508,152600,266159200,8200,8200,8200,8200,0
20250508,152500,266159200,8200,8200,8200,8200,0
20250508,152400,266159200,8200,8200,8200,8200,0
20250508,152300,266159200,8200,8200,8200,8200,0
20250508,152200,266159200,8200,8200,8200,8200,0
20250508,152100,266159200,8200,8200,8200,8200,0
20250508,152000,266159200,8200,8200,8200,8200,0
20250508,151900,266159200,8200,8200,8200,8200,0
20250508,151800,266159200,8200,8200,8200,8200,0
20250508,151700,266159200,8200,8200,8200,8200,2
20250508,151600,266142800,8200,8200,8200,8200,0
20250508,151500,266142800,8200,8200,8200,8200,0
20250508,151400,266142800,8200,8200,8200,8180,644
20250508,151300,260867200,8190,8190,8190,8190,250
20250508,151200,258819700,8190,8190,8190,8190,0
20250508,151100,258819700,8190,8190,8190,8190,0
20250508,151000,258819700,8190,8190,8190,8190,12
20250508,150900,258721420,8180,8180,8180,8180,1000
20250508,150800,250541420,8190,8190,8190,8180,168
20250508,150700,249166820,8190,8190,8190,8190,0
20250508,150600,249166820,8190,8190,8190,8190,0
20250508,150500,249166820,8190,8190,8190,8190,4
20250508,150400,249134060,8190,8190,8190,8190,221
20250508,150300,247324070,8180,8180,8180,8180,2
20250508,150200,247307710,8190,8190,8190,8190,0
20250508,150100,247307710,8190,8190,8190,8190,0
20250508,150000,247307710,8190,8190,8190,8190,0
20250508,145900,247307710,8190,8190,8190,8190,0
20250508,145800,247307710,8190,8190,8190,8190,0
20250508,145700,247307710,8190,8190,8190,8190,0
20250508,145600,247307710,8190,8190,8190,8190,30
20250508,145500,247062010,8190,8190,8190,8190,30
20250508,145400,246816310,8190,8190,8190,8190,0
20250508,145300,246816310,8190,8190,8190,8190,20
20250508,145200,246652510,8190,8190,8190,8190,2
20250508,145100,246636130,8190,8190,8190,8190,0
20250508,145000,246636130,8190,8190,8190,8190,0
20250508,144900,246636130,8190,8190,8190,8190,0
20250508,144800,246636130,8190,8190,8190,8190,0
20250508,144700,246636130,8190,8190,8190,8190,20
20250508,144600,246472330,8190,8190,8190,8190,0
20250508,144500,246472330,8190,8190,8190,8190,3
20250508,144400,246447760,8180,8180,8180,8180,1
20250508,144300,246439580,8180,8190,8200,8180,243
20250508,144200,244447630,8200,8190,8200,8190,300
20250508,144100,241989690,8180,8180,8180,8180,1
20250508,144000,241981510,8190,8180,8190,8180,794
20250508,143900,235486570,8190,8190,8190,8190,0
20250508,143800,235486570,8190,8190,8190,8190,6
20250508,143700,235437430,8190,8190,8190,8190,0
20250508,143600,235437430,8190,8190,8190,8190,0
20250508,143500,235437430,8190,8190,8190,8190,0
20250508,143400,235437430,8190,8190,8190,8190,2
20250508,143300,235421050,8180,8180,8180,8180,2
20250508,143200,235404690,8190,8190,8190,8190,0
20250508,143100,235404690,8190,8190,8190,8190,0
20250508,143000,235404690,8190,8190,8190,8190,0
20250508,142900,235404690,8190,8190,8190,8190,0
20250508,142800,235404690,8190,8190,8190,8190,0
20250508,142700,235404690,8190,8190,8190,8190,4
20250508,142600,235371930,8190,8190,8190,8190,1
20250508,142500,235363740,8190,8190,8190,8190,1
20250508,142400,235355550,8190,8190,8190,8190,0
20250508,142300,235355550,8190,8190,8190,8190,0
20250508,142200,235355550,8190,8190,8190,8190,2
20250508,142100,235339170,8160,8190,8190,8160,340
20250508,142000,232561170,8180,8180,8180,8180,0
20250508,141900,232561170,8180,8180,8180,8180,100
20250508,141800,231743170,8190,8190,8190,8190,1
20250508,141700,231734980,8180,8180,8180,8180,440
20250508,141600,228135780,8180,8180,8180,8180,26
20250508,141500,227923100,8190,8190,8190,8190,0
20250508,141400,227923100,8190,8190,8190,8190,0
20250508,141300,227923100,8190,8190,8190,8190,0
20250508,141200,227923100,8190,8190,8190,8190,57
20250508,141100,227456270,8190,8190,8190,8190,0
20250508,141000,227456270,8190,8190,8190,8190,0
20250508,140900,227456270,8190,8180,8190,8180,102
20250508,140800,226620910,8190,8190,8190,8190,0
20250508,140700,226620910,8190,8190,8190,8190,0
20250508,140600,226620910,8190,8190,8190,8190,0
20250508,140500,226620910,8190,8190,8190,8190,41
20250508,140400,226285120,8190,8190,8190,8190,5
20250508,140300,226244170,8190,8190,8190,8190,0
20250508,140200,226244170,8190,8190,8190,8190,7
20250508,140100,226186840,8180,8180,8180,8180,1
20250508,140000,226178660,8190,8190,8190,8190,0
20250508,135900,226178660,8190,8190,8190,8190,2
20250508,135800,226162280,8180,8180,8180,8180,6
20250508,135700,226113200,8190,8190,8190,8190,555
20250508,135600,221567750,8190,8190,8190,8190,0
20250508,135500,221567750,8190,8190,8190,8190,0
20250508,135400,221567750,8190,8190,8190,8190,0
20250508,135300,221567750,8190,8190,8190,8190,0
20250508,135200,221567750,8190,8190,8190,8190,0
20250508,135100,221567750,8190,8190,8190,8190,0
20250508,135000,221567750,8190,8190,8190,8190,0
20250508,134900,221567750,8190,8190,8190,8190,0
20250508,134800,221567750,8190,8190,8190,8190,0
20250508,134700,221567750,8190,8190,8190,8190,0
20250508,134600,221567750,8190,8190,8190,8190,0
20250508,134500,221567750,8190,8190,8190,8190,0
20250508,134400,221567750,8190,8190,8190,8190,1
20250508,134300,221559560,8180,8180,8180,8180,36
20250508,134200,221265080,8180,8180,8180,8180,0
20250508,134100,221265080,8180,8180,8180,8180,1
20250508,134000,221256900,8190,8190,8190,8190,0
20250508,133900,221256900,8190,8190,8190,8190,1
20250508,133800,221248710,8190,8190,8190,8190,0
20250508,133700,221248710,8190,8190,8190,8190,0
20250508,133600,221248710,8190,8190,8190,8190,0
20250508,133500,221248710,8190,8190,8190,8190,0
20250508,133400,221248710,8190,8190,8190,8190,0
20250508,133300,221248710,8190,8190,8190,8190,5
20250508,133200,221207760,8190,8190,8190,8190,200
20250508,133100,219569760,8190,8180,8190,8180,360
20250508,133000,216621750,8180,8180,8180,8180,12
20250508,132900,216523590,8170,8170,8170,8170,1
20250508,132800,216515420,8180,8180,8180,8180,0
20250508,132700,216515420,8180,8180,8180,8180,5
20250508,132600,216474520,8180,8180,8180,8180,1
20250508,132500,216466340,8180,8160,8180,8160,203
20250508,132400,214807990,8160,8160,8160,8160,18
20250508,132300,214661110,8160,8160,8160,8160,1
20250508,132200,214652950,8170,8170,8170,8170,60
20250508,132100,214162750,8170,8170,8170,8170,9
20250508,132000,214089220,8170,8170,8170,8170,114
20250508,131900,213157840,8180,8180,8180,8180,0
20250508,131800,213157840,8180,8180,8180,8180,0
20250508,131700,213157840,8180,8180,8180,8180,0
20250508,131600,213157840,8180,8180,8180,8180,12
20250508,131500,213059680,8180,8180,8180,8180,10
20250508,131400,212977880,8180,8180,8180,8180,3
20250508,131300,212953340,8180,8170,8180,8170,42
20250508,131200,212610180,8180,8160,8180,8160,1415
20250508,131100,201046900,8150,8160,8160,8150,31
20250508,131000,200793950,8160,8160,8160,8160,10
20250508,130900,200712350,8160,8160,8160,8160,4
20250508,130800,200679710,8160,8160,8160,8160,2
20250508,130700,200663390,8130,8130,8130,8130,10
20250508,130600,200582090,8140,8130,8140,8130,601
20250508,130500,195695680,8140,8140,8140,8140,0
20250508,130400,195695680,8140,8140,8140,8140,10
20250508,130300,195614280,8140,8130,8140,8130,4
20250508,130200,195581740,8150,8150,8150,8150,0
20250508,130100,195581740,8150,8150,8150,8150,0
20250508,130000,195581740,8150,8150,8150,8150,0
20250508,125900,195581740,8150,8150,8150,8150,0
20250508,125800,195581740,8150,8150,8150,8150,50
20250508,125700,195174240,8160,8150,8160,8150,202
20250508,125600,193527920,8160,8130,8160,8130,116
20250508,125500,192582550,8140,8140,8140,8140,0
20250508,125400,192582550,8140,8140,8140,8140,0
20250508,125300,192582550,8140,8140,8140,8140,47
20250508,125200,192199970,8160,8160,8160,8160,2
20250508,125100,192183650,8100,8150,8150,8100,2577
20250508,125000,171273770,8160,8160,8160,8160,2
20250508,124900,171257450,8150,8150,8150,8150,0
20250508,124800,171257450,8150,8150,8150,8150,10
20250508,124700,171175950,8150,8150,8150,8150,200
20250508,124600,169545950,8160,8160,8160,8160,0
20250508,124500,169545950,8160,8160,8160,8160,1
20250508,124400,169537790,8160,8150,8160,8150,3
20250508,124300,169513320,8170,8170,8170,8170,0
20250508,124200,169513320,8170,8170,8170,8170,0
20250508,124100,169513320,8170,8170,8170,8170,0
20250508,124000,169513320,8170,8150,8170,8150,11
20250508,123900,169423470,8100,8100,8100,8100,0
20250508,123800,169423470,8100,8100,8100,8100,0
20250508,123700,169423470,8100,8100,8100,8100,0
20250508,123600,169423470,8100,8100,8100,8100,0
20250508,123500,169423470,8100,8100,8100,8100,0
20250508,123400,169423470,8100,8170,8170,8100,1002
20250508,123300,161296110,8130,8170,8170,8130,1191
20250508,123200,151590650,8170,8170,8170,8170,1
20250508,123100,151582480,8160,8160,8160,8160,1
20250508,123000,151574320,8160,8160,8160,8160,0
20250508,122900,151574320,8160,8160,8160,8160,0
20250508,122800,151574320,8160,8160,8160,8160,0
20250508,122700,151574320,8160,8160,8160,8160,13
20250508,122600,151468240,8160,8160,8160,8160,0
20250508,122500,151468240,8160,8160,8160,8160,0
20250508,122400,151468240,8160,8160,8160,8160,0
20250508,122300,151468240,8160,8160,8160,8160,54
20250508,122200,151027600,8160,8160,8160,8160,0
20250508,122100,151027600,8160,8160,8160,8160,2
20250508,122000,151011280,8170,8170,8170,8170,0
20250508,121900,151011280,8170,8170,8170,8170,5
20250508,121800,150970430,8180,8180,8180,8180,0
20250508,121700,150970430,8180,8180,8180,8180,0
20250508,121600,150970430,8180,8180,8180,8180,0
20250508,121500,150970430,8180,8180,8180,8180,0
20250508,121400,150970430,8180,8180,8180,8180,0
20250508,121300,150970430,8180,8180,8180,8180,0
20250508,121200,150970430,8180,8180,8180,8180,0
20250508,121100,150970430,8180,8180,8180,8180,12
20250508,121000,150872270,8180,8180,8180,8180,5
20250508,120900,150831370,8180,8180,8180,8180,0
20250508,120800,150831370,8180,8180,8180,8180,0
20250508,120700,150831370,8180,8180,8180,8180,0
20250508,120600,150831370,8180,8170,8180,8170,50
20250508,120500,150422380,8190,8190,8190,8190,0
20250508,120400,150422380,8190,8190,8190,8190,0
20250508,120300,150422380,8190,8190,8190,8190,0
20250508,120200,150422380,8190,8150,8190,8100,569
20250508,120100,145803810,8190,8190,8190,8190,20
20250508,120000,145640010,8180,8180,8180,8180,0
20250508,115900,145640010,8180,8180,8180,8180,11
20250508,115800,145550030,8180,8180,8180,8180,1000
20250508,115700,137370030,8180,8180,8180,8150,678
20250508,115600,131834800,8180,8180,8180,8180,169
20250508,115500,130452380,8180,8180,8180,8180,0
20250508,115400,130452380,8180,8180,8180,8180,5
20250508,115300,130411480,8180,8180,8180,8180,124
20250508,115200,129397160,8170,8180,8180,8170,500
20250508,115100,125307430,8180,8180,8180,8180,0
20250508,115000,125307430,8180,8180,8180,8180,0
20250508,114900,125307430,8180,8180,8180,8180,0
20250508,114800,125307430,8180,8180,8180,8180,0
20250508,114700,125307430,8180,8180,8180,8180,197
20250508,114600,123695970,8190,8190,8190,8190,41
20250508,114500,123360180,8190,8190,8190,8190,0
20250508,114400,123360180,8190,8190,8190,8190,0
20250508,114300,123360180,8190,8190,8190,8190,35
20250508,114200,123073530,8200,8200,8200,8200,0
20250508,114100,123073530,8200,8200,8200,8200,0
20250508,114000,123073530,8200,8210,8210,8200,55
20250508,113900,122622430,8210,8210,8210,8210,30
20250508,113800,122376130,8210,8210,8210,8210,0
20250508,113700,122376130,8210,8210,8210,8210,1
20250508,113600,122367920,8210,8210,8210,8210,9
20250508,113500,122294030,8210,8210,8210,8210,0
20250508,113400,122294030,8210,8210,8210,8210,10
20250508,113300,122211930,8210,8200,8210,8200,501
20250508,113200,118098730,8210,8210,8210,8210,14
20250508,113100,117983790,8200,8210,8210,8200,80
20250508,113000,117327000,8200,8200,8200,8200,5
20250508,112900,117286000,8180,8180,8180,8180,0
20250508,112800,117286000,8180,8180,8180,8180,0
20250508,112700,117286000,8180,8180,8180,8180,81
20250508,112600,116623420,8180,8180,8180,8180,12
20250508,112500,116525260,8180,8190,8210,8180,171
20250508,112400,115122810,8190,8230,8230,8190,978
20250508,112300,107086970,8290,8290,8290,8290,0
20250508,112200,107086970,8290,8290,8290,8290,0
20250508,112100,107086970,8290,8290,8290,8290,0
20250508,112000,107086970,8290,8290,8290,8290,0
20250508,111900,107086970,8290,8270,8290,8240,1979
20250508,111800,90756550,8290,8290,8290,8290,0
20250508,111700,90756550,8290,8290,8290,8290,5
20250508,111600,90715100,8300,8300,8300,8300,0
20250508,111500,90715100,8300,8300,8300,8300,0
20250508,111400,90715100,8300,8300,8300,8300,0
20250508,111300,90715100,8300,8300,8300,8300,0
20250508,111200,90715100,8300,8300,8300,8300,0
20250508,111100,90715100,8300,8300,8300,8300,0
20250508,111000,90715100,8300,8300,8300,8300,0
20250508,110900,90715100,8300,8300,8300,8300,2
20250508,110800,90698500,8310,8310,8310,8310,0
20250508,110700,90698500,8310,8310,8310,8310,0
20250508,110600,90698500,8310,8310,8310,8270,11
20250508,110500,90607410,8270,8270,8270,8270,0
20250508,110400,90607410,8270,8270,8270,8270,0
20250508,110300,90607410,8270,8300,8300,8270,366
20250508,110200,87579010,8310,8300,8310,8300,6
20250508,110100,87529190,8320,8320,8320,8320,0
20250508,110000,87529190,8320,8320,8320,8320,0
20250508,105900,87529190,8320,8320,8320,8320,0
20250508,105800,87529190,8320,8320,8320,8320,0
20250508,105700,87529190,8320,8320,8320,8320,0
20250508,105600,87529190,8320,8320,8320,8320,0
20250508,105500,87529190,8320,8300,8320,8300,3
20250508,105400,87504250,8320,8310,8320,8280,1240
20250508,105300,77216000,8310,8320,8320,8310,223
20250508,105200,75362770,8320,8320,8320,8320,0
20250508,105100,75362770,8320,8320,8320,8320,0
20250508,105000,75362770,8320,8320,8320,8320,2
20250508,104900,75346130,8310,8310,8310,8310,200
20250508,104800,73684130,8310,8310,8310,8310,1
20250508,104700,73675820,8310,8310,8310,8310,51
20250508,104600,73252010,8320,8320,8320,8320,0
20250508,104500,73252010,8320,8320,8320,8320,100
20250508,104400,72420010,8330,8330,8330,8330,0
20250508,104300,72420010,8330,8330,8330,8330,0
20250508,104200,72420010,8330,8330,8330,8330,81
20250508,104100,71745280,8330,8330,8330,8330,1
20250508,104000,71736950,8340,8340,8340,8340,5
20250508,103900,71695250,8340,8340,8340,8340,12
20250508,103800,71595170,8330,8330,8340,8330,5
20250508,103700,71553510,8350,8350,8350,8350,0
20250508,103600,71553510,8350,8350,8350,8340,333
20250508,103500,68774000,8350,8350,8350,8350,1
20250508,103400,68765650,8370,8370,8370,8370,0
20250508,103300,68765650,8370,8370,8370,8370,0
20250508,103200,68765650,8370,8370,8370,8370,0
20250508,103100,68765650,8370,8350,8370,8350,101
20250508,103000,67922260,8370,8370,8370,8370,2
20250508,102900,67905520,8350,8350,8350,8350,295
20250508,102800,65442270,8370,8370,8370,8370,0
20250508,102700,65442270,8370,8370,8370,8370,0
20250508,102600,65442270,8370,8370,8370,8370,0
20250508,102500,65442270,8370,8370,8370,8370,0
20250508,102400,65442270,8370,8370,8370,8370,2
20250508,102300,65425530,8350,8350,8350,8350,16
20250508,102200,65291930,8380,8350,8380,8350,129
20250508,102100,64214750,8350,8380,8380,8350,151
20250508,102000,62949400,8380,8380,8380,8380,2
20250508,101900,62932640,8380,8380,8380,8380,0
20250508,101800,62932640,8380,8380,8380,8380,0
20250508,101700,62932640,8380,8380,8380,8380,0
20250508,101600,62932640,8380,8380,8380,8380,0
20250508,101500,62932640,8380,8380,8380,8380,2
20250508,101400,62915880,8350,8350,8350,8350,0
20250508,101300,62915880,8350,8350,8350,8350,40
20250508,101200,62581880,8380,8360,8380,8350,159
20250508,101100,61253960,8370,8370,8370,8370,13
20250508,101000,61145150,8380,8380,8380,8380,2
20250508,100900,61128390,8380,8380,8380,8380,0
20250508,100800,61128390,8380,8380,8380,8380,2
20250508,100700,61111630,8350,8350,8350,8350,497
20250508,100600,56961680,8350,8360,8360,8350,22
20250508,100500,56777930,8360,8360,8360,8360,1
20250508,100400,56769570,8360,8370,8370,8360,339
20250508,100300,53935110,8370,8370,8370,8370,40
20250508,100200,53600310,8380,8380,8380,8380,28
20250508,100100,53365670,8380,8380,8390,8380,3
20250508,100000,53340520,8380,8380,8380,8380,101
20250508,095900,52494140,8380,8380,8380,8380,286
20250508,095800,50097460,8380,8380,8380,8380,50
20250508,095700,49678460,8380,8380,8380,8380,427
20250508,095600,46100200,8390,8390,8390,8390,0
20250508,095500,46100200,8390,8390,8390,8390,0
20250508,095400,46100200,8390,8390,8390,8390,0
20250508,095300,46100200,8390,8380,8390,8380,65
20250508,095200,45555250,8390,8390,8390,8390,0
20250508,095100,45555250,8390,8390,8390,8390,0
20250508,095000,45555250,8390,8390,8390,8390,5
20250508,094900,45513300,8390,8390,8390,8390,2
20250508,094800,45496520,8390,8390,8390,8390,9
20250508,094700,45421010,8400,8400,8400,8400,0
20250508,094600,45421010,8400,8400,8400,8400,0
20250508,094500,45421010,8400,8400,8400,8400,0
20250508,094400,45421010,8400,8400,8400,8400,0
20250508,094300,45421010,8400,8400,8400,8380,70
20250508,094200,44833810,8400,8380,8400,8380,44
20250508,094100,44464850,8360,8400,8400,8360,215
20250508,094000,42665350,8400,8400,8400,8400,0
20250508,093900,42665350,8400,8400,8400,8400,0
20250508,093800,42665350,8400,8400,8400,8400,0
20250508,093700,42665350,8400,8400,8400,8400,0
20250508,093600,42665350,8400,8380,8400,8380,6
20250508,093500,42614980,8400,8380,8400,8380,9
20250508,093400,42539520,8370,8370,8370,8370,0
20250508,093300,42539520,8370,8370,8380,8370,56
20250508,093200,42070780,8380,8380,8380,8380,14
20250508,093100,41953460,8370,8400,8400,8370,33
20250508,093000,41676290,8400,8400,8400,8400,2
20250508,092900,41659490,8370,8370,8370,8370,4
20250508,092800,41626010,8400,8400,8400,8400,5
20250508,092700,41584010,8400,8400,8400,8400,30
20250508,092600,41332010,8400,8400,8400,8400,0
20250508,092500,41332010,8400,8400,8400,8400,0
20250508,092400,41332010,8400,8400,8400,8400,0
20250508,092300,41332010,8400,8360,8400,8360,41
20250508,092200,40989050,8400,8400,8400,8400,24
20250508,092100,40787450,8360,8360,8360,8360,26
20250508,092000,40570090,8400,8390,8400,8390,3
20250508,091900,40544900,8390,8390,8390,8390,11
20250508,091800,40452610,8400,8400,8400,8400,0
20250508,091700,40452610,8400,8400,8400,8400,0
20250508,091600,40452610,8400,8400,8400,8400,2
20250508,091500,40435810,8400,8400,8400,8400,0
20250508,091400,40435810,8400,8400,8400,8400,0
20250508,091300,40435810,8400,8350,8400,8350,56
20250508,091200,39968120,8400,8400,8400,8400,10
20250508,091100,39884120,8400,8400,8400,8390,168
20250508,091000,38474000,8310,8380,8380,8310,3040
20250508,090900,13194280,8320,8410,8410,8320,836
20250508,090800,6212240,8410,8410,8410,8410,50
20250508,090700,5791740,8420,8420,8420,8420,0
20250508,090600,5791740,8420,8420,8420,8420,23
20250508,090500,5598080,8430,8430,8430,8430,0
20250508,090400,5598080,8430,8360,8430,8360,103
20250508,090300,4736790,8330,8400,8440,8330,41
20250508,090200,4393560,8470,8470,8470,8470,0
20250508,090100,4393560,8470,8470,8470,8470,0
20250508,090000,4393560,8470,8300,8480,8300,527
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 210800 272383000 8200 8200 8200 8200 759
3 20250508 210700 272383000 8200 8200 8200 8200 0
4 20250508 210600 272383000 8200 8200 8200 8200 0
5 20250508 210500 272383000 8200 8200 8200 8200 0
6 20250508 210400 272383000 8200 8200 8200 8200 0
7 20250508 210300 272383000 8200 8200 8200 8200 0
8 20250508 210200 272383000 8200 8200 8200 8200 0
9 20250508 210100 272383000 8200 8200 8200 8200 0
10 20250508 210000 272383000 8200 8200 8200 8200 0
11 20250508 205900 272383000 8200 8200 8200 8200 0
12 20250508 205800 272383000 8200 8200 8200 8200 0
13 20250508 205700 272383000 8200 8200 8200 8200 0
14 20250508 205600 272383000 8200 8200 8200 8200 0
15 20250508 205500 272383000 8200 8200 8200 8200 0
16 20250508 205400 272383000 8200 8200 8200 8200 0
17 20250508 205300 272383000 8200 8200 8200 8200 0
18 20250508 205200 272383000 8200 8200 8200 8200 0
19 20250508 205100 272383000 8200 8200 8200 8200 0
20 20250508 205000 272383000 8200 8200 8200 8200 0
21 20250508 204900 272383000 8200 8200 8200 8200 0
22 20250508 204800 272383000 8200 8200 8200 8200 0
23 20250508 204700 272383000 8200 8200 8200 8200 0
24 20250508 204600 272383000 8200 8200 8200 8200 0
25 20250508 204500 272383000 8200 8200 8200 8200 0
26 20250508 204400 272383000 8200 8200 8200 8200 0
27 20250508 204300 272383000 8200 8200 8200 8200 0
28 20250508 204200 272383000 8200 8200 8200 8200 0
29 20250508 204100 272383000 8200 8200 8200 8200 0
30 20250508 204000 272383000 8200 8200 8200 8200 0
31 20250508 203900 272383000 8200 8200 8200 8200 0
32 20250508 203800 272383000 8200 8200 8200 8200 759
33 20250508 203700 272383000 8200 8200 8200 8200 0
34 20250508 203600 272383000 8200 8200 8200 8200 0
35 20250508 203500 272383000 8200 8200 8200 8200 0
36 20250508 203400 272383000 8200 8200 8200 8200 0
37 20250508 203300 272383000 8200 8200 8200 8200 0
38 20250508 203200 272383000 8200 8200 8200 8200 0
39 20250508 203100 272383000 8200 8200 8200 8200 0
40 20250508 203000 272383000 8200 8200 8200 8200 0
41 20250508 202900 272383000 8200 8200 8200 8200 0
42 20250508 202800 272383000 8200 8200 8200 8200 0
43 20250508 202700 272383000 8200 8200 8200 8200 0
44 20250508 202600 272383000 8200 8200 8200 8200 0
45 20250508 202500 272383000 8200 8200 8200 8200 0
46 20250508 202400 272383000 8200 8200 8200 8200 0
47 20250508 202300 272383000 8200 8200 8200 8200 0
48 20250508 202200 272383000 8200 8200 8200 8200 0
49 20250508 202100 272383000 8200 8200 8200 8200 0
50 20250508 202000 272383000 8200 8200 8200 8200 0
51 20250508 201900 272383000 8200 8200 8200 8200 0
52 20250508 201800 272383000 8200 8200 8200 8200 0
53 20250508 201700 272383000 8200 8200 8200 8200 0
54 20250508 201600 272383000 8200 8200 8200 8200 0
55 20250508 201500 272383000 8200 8200 8200 8200 0
56 20250508 201400 272383000 8200 8200 8200 8200 0
57 20250508 201300 272383000 8200 8200 8200 8200 0
58 20250508 201200 272383000 8200 8200 8200 8200 0
59 20250508 201100 272383000 8200 8200 8200 8200 0
60 20250508 201000 272383000 8200 8200 8200 8200 0
61 20250508 200900 272383000 8200 8200 8200 8200 0
62 20250508 200800 272383000 8200 8200 8200 8200 759
63 20250508 200700 272383000 8200 8200 8200 8200 0
64 20250508 200600 272383000 8200 8200 8200 8200 0
65 20250508 200500 272383000 8200 8200 8200 8200 0
66 20250508 200400 272383000 8200 8200 8200 8200 0
67 20250508 200300 272383000 8200 8200 8200 8200 0
68 20250508 200200 272383000 8200 8200 8200 8200 0
69 20250508 200100 272383000 8200 8200 8200 8200 0
70 20250508 200000 272383000 8200 8200 8200 8200 0
71 20250508 195900 272383000 8200 8200 8200 8200 0
72 20250508 195800 272383000 8200 8200 8200 8200 0
73 20250508 195700 272383000 8200 8200 8200 8200 0
74 20250508 195600 272383000 8200 8200 8200 8200 0
75 20250508 195500 272383000 8200 8200 8200 8200 0
76 20250508 195400 272383000 8200 8200 8200 8200 0
77 20250508 195300 272383000 8200 8200 8200 8200 0
78 20250508 195200 272383000 8200 8200 8200 8200 0
79 20250508 195100 272383000 8200 8200 8200 8200 0
80 20250508 195000 272383000 8200 8200 8200 8200 0
81 20250508 194900 272383000 8200 8200 8200 8200 0
82 20250508 194800 272383000 8200 8200 8200 8200 0
83 20250508 194700 272383000 8200 8200 8200 8200 0
84 20250508 194600 272383000 8200 8200 8200 8200 0
85 20250508 194500 272383000 8200 8200 8200 8200 0
86 20250508 194400 272383000 8200 8200 8200 8200 0
87 20250508 194300 272383000 8200 8200 8200 8200 0
88 20250508 194200 272383000 8200 8200 8200 8200 0
89 20250508 194100 272383000 8200 8200 8200 8200 0
90 20250508 194000 272383000 8200 8200 8200 8200 0
91 20250508 193900 272383000 8200 8200 8200 8200 0
92 20250508 193800 272383000 8200 8200 8200 8200 759
93 20250508 193700 272383000 8200 8200 8200 8200 0
94 20250508 193600 272383000 8200 8200 8200 8200 0
95 20250508 193500 272383000 8200 8200 8200 8200 0
96 20250508 193400 272383000 8200 8200 8200 8200 0
97 20250508 193300 272383000 8200 8200 8200 8200 0
98 20250508 193200 272383000 8200 8200 8200 8200 0
99 20250508 193100 272383000 8200 8200 8200 8200 0
100 20250508 193000 272383000 8200 8200 8200 8200 0
101 20250508 192900 272383000 8200 8200 8200 8200 0
102 20250508 192800 272383000 8200 8200 8200 8200 0
103 20250508 192700 272383000 8200 8200 8200 8200 0
104 20250508 192600 272383000 8200 8200 8200 8200 0
105 20250508 192500 272383000 8200 8200 8200 8200 0
106 20250508 192400 272383000 8200 8200 8200 8200 0
107 20250508 192300 272383000 8200 8200 8200 8200 0
108 20250508 192200 272383000 8200 8200 8200 8200 0
109 20250508 192100 272383000 8200 8200 8200 8200 0
110 20250508 192000 272383000 8200 8200 8200 8200 0
111 20250508 191900 272383000 8200 8200 8200 8200 0
112 20250508 191800 272383000 8200 8200 8200 8200 0
113 20250508 191700 272383000 8200 8200 8200 8200 0
114 20250508 191600 272383000 8200 8200 8200 8200 0
115 20250508 191500 272383000 8200 8200 8200 8200 0
116 20250508 191400 272383000 8200 8200 8200 8200 0
117 20250508 191300 272383000 8200 8200 8200 8200 0
118 20250508 191200 272383000 8200 8200 8200 8200 0
119 20250508 191100 272383000 8200 8200 8200 8200 0
120 20250508 191000 272383000 8200 8200 8200 8200 0
121 20250508 190900 272383000 8200 8200 8200 8200 0
122 20250508 190800 272383000 8200 8200 8200 8200 759
123 20250508 190700 272383000 8200 8200 8200 8200 0
124 20250508 190600 272383000 8200 8200 8200 8200 0
125 20250508 190500 272383000 8200 8200 8200 8200 0
126 20250508 190400 272383000 8200 8200 8200 8200 0
127 20250508 190300 272383000 8200 8200 8200 8200 0
128 20250508 190200 272383000 8200 8200 8200 8200 0
129 20250508 190100 272383000 8200 8200 8200 8200 0
130 20250508 190000 272383000 8200 8200 8200 8200 0
131 20250508 185900 272383000 8200 8200 8200 8200 0
132 20250508 185800 272383000 8200 8200 8200 8200 0
133 20250508 185700 272383000 8200 8200 8200 8200 0
134 20250508 185600 272383000 8200 8200 8200 8200 0
135 20250508 185500 272383000 8200 8200 8200 8200 0
136 20250508 185400 272383000 8200 8200 8200 8200 0
137 20250508 185300 272383000 8200 8200 8200 8200 0
138 20250508 185200 272383000 8200 8200 8200 8200 0
139 20250508 185100 272383000 8200 8200 8200 8200 0
140 20250508 185000 272383000 8200 8200 8200 8200 0
141 20250508 184900 272383000 8200 8200 8200 8200 0
142 20250508 184800 272383000 8200 8200 8200 8200 0
143 20250508 184700 272383000 8200 8200 8200 8200 0
144 20250508 184600 272383000 8200 8200 8200 8200 0
145 20250508 184500 272383000 8200 8200 8200 8200 0
146 20250508 184400 272383000 8200 8200 8200 8200 0
147 20250508 184300 272383000 8200 8200 8200 8200 0
148 20250508 184200 272383000 8200 8200 8200 8200 0
149 20250508 184100 272383000 8200 8200 8200 8200 0
150 20250508 184000 272383000 8200 8200 8200 8200 0
151 20250508 183900 272383000 8200 8200 8200 8200 0
152 20250508 183800 272383000 8200 8200 8200 8200 759
153 20250508 183700 272383000 8200 8200 8200 8200 0
154 20250508 183600 272383000 8200 8200 8200 8200 0
155 20250508 183500 272383000 8200 8200 8200 8200 0
156 20250508 183400 272383000 8200 8200 8200 8200 0
157 20250508 183300 272383000 8200 8200 8200 8200 0
158 20250508 183200 272383000 8200 8200 8200 8200 0
159 20250508 183100 272383000 8200 8200 8200 8200 0
160 20250508 183000 272383000 8200 8200 8200 8200 0
161 20250508 182900 272383000 8200 8200 8200 8200 0
162 20250508 182800 272383000 8200 8200 8200 8200 0
163 20250508 182700 272383000 8200 8200 8200 8200 0
164 20250508 182600 272383000 8200 8200 8200 8200 0
165 20250508 182500 272383000 8200 8200 8200 8200 0
166 20250508 182400 272383000 8200 8200 8200 8200 0
167 20250508 182300 272383000 8200 8200 8200 8200 0
168 20250508 182200 272383000 8200 8200 8200 8200 0
169 20250508 182100 272383000 8200 8200 8200 8200 0
170 20250508 182000 272383000 8200 8200 8200 8200 0
171 20250508 181900 272383000 8200 8200 8200 8200 0
172 20250508 181800 272383000 8200 8200 8200 8200 0
173 20250508 181700 272383000 8200 8200 8200 8200 0
174 20250508 181600 272383000 8200 8200 8200 8200 0
175 20250508 181500 272383000 8200 8200 8200 8200 0
176 20250508 181400 272383000 8200 8200 8200 8200 0
177 20250508 181300 272383000 8200 8200 8200 8200 0
178 20250508 181200 272383000 8200 8200 8200 8200 0
179 20250508 181100 272383000 8200 8200 8200 8200 0
180 20250508 181000 272383000 8200 8200 8200 8200 0
181 20250508 180900 272383000 8200 8200 8200 8200 0
182 20250508 180800 272383000 8200 8200 8200 8200 759
183 20250508 180700 272383000 8200 8200 8200 8200 0
184 20250508 180600 272383000 8200 8200 8200 8200 0
185 20250508 180500 272383000 8200 8200 8200 8200 0
186 20250508 180400 272383000 8200 8200 8200 8200 0
187 20250508 180300 272383000 8200 8200 8200 8200 0
188 20250508 180200 272383000 8200 8200 8200 8200 0
189 20250508 180100 272383000 8200 8200 8200 8200 0
190 20250508 180000 272383000 8200 8200 8200 8200 0
191 20250508 175900 272383000 8200 8200 8200 8200 0
192 20250508 175800 272383000 8200 8200 8200 8200 0
193 20250508 175700 272383000 8200 8200 8200 8200 0
194 20250508 175600 272383000 8200 8200 8200 8200 0
195 20250508 175500 272383000 8200 8200 8200 8200 0
196 20250508 175400 272383000 8200 8200 8200 8200 0
197 20250508 175300 272383000 8200 8200 8200 8200 0
198 20250508 175200 272383000 8200 8200 8200 8200 0
199 20250508 175100 272383000 8200 8200 8200 8200 0
200 20250508 175000 272383000 8200 8200 8200 8200 0
201 20250508 174900 272383000 8200 8200 8200 8200 0
202 20250508 174800 272383000 8200 8200 8200 8200 0
203 20250508 174700 272383000 8200 8200 8200 8200 0
204 20250508 174600 272383000 8200 8200 8200 8200 0
205 20250508 174500 272383000 8200 8200 8200 8200 0
206 20250508 174400 272383000 8200 8200 8200 8200 0
207 20250508 174300 272383000 8200 8200 8200 8200 0
208 20250508 174200 272383000 8200 8200 8200 8200 0
209 20250508 174100 272383000 8200 8200 8200 8200 0
210 20250508 174000 272383000 8200 8200 8200 8200 0
211 20250508 173900 272383000 8200 8200 8200 8200 0
212 20250508 173800 272383000 8200 8200 8200 8200 759
213 20250508 173700 272383000 8200 8200 8200 8200 0
214 20250508 173600 272383000 8200 8200 8200 8200 0
215 20250508 173500 272383000 8200 8200 8200 8200 0
216 20250508 173400 272383000 8200 8200 8200 8200 0
217 20250508 173300 272383000 8200 8200 8200 8200 0
218 20250508 173200 272383000 8200 8200 8200 8200 0
219 20250508 173100 272383000 8200 8200 8200 8200 0
220 20250508 173000 272383000 8200 8200 8200 8200 0
221 20250508 172900 272383000 8200 8200 8200 8200 0
222 20250508 172800 272383000 8200 8200 8200 8200 0
223 20250508 172700 272383000 8200 8200 8200 8200 0
224 20250508 172600 272383000 8200 8200 8200 8200 0
225 20250508 172500 272383000 8200 8200 8200 8200 0
226 20250508 172400 272383000 8200 8200 8200 8200 0
227 20250508 172300 272383000 8200 8200 8200 8200 0
228 20250508 172200 272383000 8200 8200 8200 8200 0
229 20250508 172100 272383000 8200 8200 8200 8200 0
230 20250508 172000 272383000 8200 8200 8200 8200 0
231 20250508 171900 272383000 8200 8200 8200 8200 0
232 20250508 171800 272383000 8200 8200 8200 8200 0
233 20250508 171700 272383000 8200 8200 8200 8200 0
234 20250508 171600 272383000 8200 8200 8200 8200 0
235 20250508 171500 272383000 8200 8200 8200 8200 0
236 20250508 171400 272383000 8200 8200 8200 8200 0
237 20250508 171300 272383000 8200 8200 8200 8200 0
238 20250508 171200 272383000 8200 8200 8200 8200 0
239 20250508 171100 272383000 8200 8200 8200 8200 0
240 20250508 171000 272383000 8200 8200 8200 8200 0
241 20250508 170900 272383000 8200 8200 8200 8200 0
242 20250508 170800 272383000 8200 8200 8200 8200 759
243 20250508 170700 272383000 8200 8200 8200 8200 0
244 20250508 170600 272383000 8200 8200 8200 8200 0
245 20250508 170500 272383000 8200 8200 8200 8200 0
246 20250508 170400 272383000 8200 8200 8200 8200 0
247 20250508 170300 272383000 8200 8200 8200 8200 0
248 20250508 170200 272383000 8200 8200 8200 8200 0
249 20250508 170100 272383000 8200 8200 8200 8200 0
250 20250508 170000 272383000 8200 8200 8200 8200 0
251 20250508 165900 272383000 8200 8200 8200 8200 0
252 20250508 165800 272383000 8200 8200 8200 8200 0
253 20250508 165700 272383000 8200 8200 8200 8200 0
254 20250508 165600 272383000 8200 8200 8200 8200 0
255 20250508 165500 272383000 8200 8200 8200 8200 0
256 20250508 165400 272383000 8200 8200 8200 8200 0
257 20250508 165300 272383000 8200 8200 8200 8200 0
258 20250508 165200 272383000 8200 8200 8200 8200 0
259 20250508 165100 272383000 8200 8200 8200 8200 0
260 20250508 165000 272383000 8200 8200 8200 8200 0
261 20250508 164900 272383000 8200 8200 8200 8200 0
262 20250508 164800 272383000 8200 8200 8200 8200 0
263 20250508 164700 272383000 8200 8200 8200 8200 0
264 20250508 164600 272383000 8200 8200 8200 8200 0
265 20250508 164500 272383000 8200 8200 8200 8200 0
266 20250508 164400 272383000 8200 8200 8200 8200 0
267 20250508 164300 272383000 8200 8200 8200 8200 0
268 20250508 164200 272383000 8200 8200 8200 8200 0
269 20250508 164100 272383000 8200 8200 8200 8200 0
270 20250508 164000 272383000 8200 8200 8200 8200 0
271 20250508 163900 272383000 8200 8200 8200 8200 0
272 20250508 163800 272383000 8200 8200 8200 8200 759
273 20250508 163700 272383000 8200 8200 8200 8200 0
274 20250508 163600 272383000 8200 8200 8200 8200 0
275 20250508 163500 272383000 8200 8200 8200 8200 0
276 20250508 163400 272383000 8200 8200 8200 8200 0
277 20250508 163300 272383000 8200 8200 8200 8200 0
278 20250508 163200 272383000 8200 8200 8200 8200 0
279 20250508 163100 272383000 8200 8200 8200 8200 0
280 20250508 163000 272383000 8200 8200 8200 8200 0
281 20250508 162900 272383000 8200 8200 8200 8200 0
282 20250508 162800 272383000 8200 8200 8200 8200 0
283 20250508 162700 272383000 8200 8200 8200 8200 0
284 20250508 162600 272383000 8200 8200 8200 8200 0
285 20250508 162500 272383000 8200 8200 8200 8200 0
286 20250508 162400 272383000 8200 8200 8200 8200 0
287 20250508 162300 272383000 8200 8200 8200 8200 0
288 20250508 162200 272383000 8200 8200 8200 8200 0
289 20250508 162100 272383000 8200 8200 8200 8200 0
290 20250508 162000 272383000 8200 8200 8200 8200 0
291 20250508 161900 272383000 8200 8200 8200 8200 0
292 20250508 161800 272383000 8200 8200 8200 8200 0
293 20250508 161700 272383000 8200 8200 8200 8200 0
294 20250508 161600 272383000 8200 8200 8200 8200 0
295 20250508 161500 272383000 8200 8200 8200 8200 0
296 20250508 161400 272383000 8200 8200 8200 8200 0
297 20250508 161300 272383000 8200 8200 8200 8200 0
298 20250508 161200 272383000 8200 8200 8200 8200 0
299 20250508 161100 272383000 8200 8200 8200 8200 0
300 20250508 161000 272383000 8200 8200 8200 8200 0
301 20250508 160900 272383000 8200 8200 8200 8200 0
302 20250508 160800 272383000 8200 8200 8200 8200 759
303 20250508 160700 272383000 8200 8200 8200 8200 0
304 20250508 160600 272383000 8200 8200 8200 8200 0
305 20250508 160500 272383000 8200 8200 8200 8200 0
306 20250508 160400 272383000 8200 8200 8200 8200 0
307 20250508 160300 272383000 8200 8200 8200 8200 0
308 20250508 160200 272383000 8200 8200 8200 8200 0
309 20250508 160100 272383000 8200 8200 8200 8200 0
310 20250508 160000 272383000 8200 8200 8200 8200 0
311 20250508 155900 272383000 8200 8200 8200 8200 0
312 20250508 155800 272383000 8200 8200 8200 8200 0
313 20250508 155700 272383000 8200 8200 8200 8200 0
314 20250508 155600 272383000 8200 8200 8200 8200 0
315 20250508 155500 272383000 8200 8200 8200 8200 0
316 20250508 155400 272383000 8200 8200 8200 8200 0
317 20250508 155300 272383000 8200 8200 8200 8200 0
318 20250508 155200 272383000 8200 8200 8200 8200 0
319 20250508 155100 272383000 8200 8200 8200 8200 0
320 20250508 155000 272383000 8200 8200 8200 8200 0
321 20250508 154900 272383000 8200 8200 8200 8200 0
322 20250508 154800 272383000 8200 8200 8200 8200 0
323 20250508 154700 272383000 8200 8200 8200 8200 0
324 20250508 154600 272383000 8200 8200 8200 8200 0
325 20250508 154500 272383000 8200 8200 8200 8200 0
326 20250508 154400 272383000 8200 8200 8200 8200 0
327 20250508 154300 272383000 8200 8200 8200 8200 0
328 20250508 154200 272383000 8200 8200 8200 8200 0
329 20250508 154100 272383000 8200 8200 8200 8200 0
330 20250508 154000 272383000 8200 8200 8200 8200 0
331 20250508 153900 272383000 8200 8200 8200 8200 0
332 20250508 153800 272383000 8200 8200 8200 8200 759
333 20250508 153700 272383000 8200 8200 8200 8200 0
334 20250508 153600 272383000 8200 8200 8200 8200 0
335 20250508 153500 272383000 8200 8200 8200 8200 0
336 20250508 153400 272383000 8200 8200 8200 8200 0
337 20250508 153300 272383000 8200 8200 8200 8200 0
338 20250508 153200 272383000 8200 8200 8200 8200 0
339 20250508 153100 272383000 8200 8200 8200 8200 0
340 20250508 153000 272383000 8200 8200 8200 8200 759
341 20250508 152900 266159200 8200 8200 8200 8200 0
342 20250508 152800 266159200 8200 8200 8200 8200 0
343 20250508 152700 266159200 8200 8200 8200 8200 0
344 20250508 152600 266159200 8200 8200 8200 8200 0
345 20250508 152500 266159200 8200 8200 8200 8200 0
346 20250508 152400 266159200 8200 8200 8200 8200 0
347 20250508 152300 266159200 8200 8200 8200 8200 0
348 20250508 152200 266159200 8200 8200 8200 8200 0
349 20250508 152100 266159200 8200 8200 8200 8200 0
350 20250508 152000 266159200 8200 8200 8200 8200 0
351 20250508 151900 266159200 8200 8200 8200 8200 0
352 20250508 151800 266159200 8200 8200 8200 8200 0
353 20250508 151700 266159200 8200 8200 8200 8200 2
354 20250508 151600 266142800 8200 8200 8200 8200 0
355 20250508 151500 266142800 8200 8200 8200 8200 0
356 20250508 151400 266142800 8200 8200 8200 8180 644
357 20250508 151300 260867200 8190 8190 8190 8190 250
358 20250508 151200 258819700 8190 8190 8190 8190 0
359 20250508 151100 258819700 8190 8190 8190 8190 0
360 20250508 151000 258819700 8190 8190 8190 8190 12
361 20250508 150900 258721420 8180 8180 8180 8180 1000
362 20250508 150800 250541420 8190 8190 8190 8180 168
363 20250508 150700 249166820 8190 8190 8190 8190 0
364 20250508 150600 249166820 8190 8190 8190 8190 0
365 20250508 150500 249166820 8190 8190 8190 8190 4
366 20250508 150400 249134060 8190 8190 8190 8190 221
367 20250508 150300 247324070 8180 8180 8180 8180 2
368 20250508 150200 247307710 8190 8190 8190 8190 0
369 20250508 150100 247307710 8190 8190 8190 8190 0
370 20250508 150000 247307710 8190 8190 8190 8190 0
371 20250508 145900 247307710 8190 8190 8190 8190 0
372 20250508 145800 247307710 8190 8190 8190 8190 0
373 20250508 145700 247307710 8190 8190 8190 8190 0
374 20250508 145600 247307710 8190 8190 8190 8190 30
375 20250508 145500 247062010 8190 8190 8190 8190 30
376 20250508 145400 246816310 8190 8190 8190 8190 0
377 20250508 145300 246816310 8190 8190 8190 8190 20
378 20250508 145200 246652510 8190 8190 8190 8190 2
379 20250508 145100 246636130 8190 8190 8190 8190 0
380 20250508 145000 246636130 8190 8190 8190 8190 0
381 20250508 144900 246636130 8190 8190 8190 8190 0
382 20250508 144800 246636130 8190 8190 8190 8190 0
383 20250508 144700 246636130 8190 8190 8190 8190 20
384 20250508 144600 246472330 8190 8190 8190 8190 0
385 20250508 144500 246472330 8190 8190 8190 8190 3
386 20250508 144400 246447760 8180 8180 8180 8180 1
387 20250508 144300 246439580 8180 8190 8200 8180 243
388 20250508 144200 244447630 8200 8190 8200 8190 300
389 20250508 144100 241989690 8180 8180 8180 8180 1
390 20250508 144000 241981510 8190 8180 8190 8180 794
391 20250508 143900 235486570 8190 8190 8190 8190 0
392 20250508 143800 235486570 8190 8190 8190 8190 6
393 20250508 143700 235437430 8190 8190 8190 8190 0
394 20250508 143600 235437430 8190 8190 8190 8190 0
395 20250508 143500 235437430 8190 8190 8190 8190 0
396 20250508 143400 235437430 8190 8190 8190 8190 2
397 20250508 143300 235421050 8180 8180 8180 8180 2
398 20250508 143200 235404690 8190 8190 8190 8190 0
399 20250508 143100 235404690 8190 8190 8190 8190 0
400 20250508 143000 235404690 8190 8190 8190 8190 0
401 20250508 142900 235404690 8190 8190 8190 8190 0
402 20250508 142800 235404690 8190 8190 8190 8190 0
403 20250508 142700 235404690 8190 8190 8190 8190 4
404 20250508 142600 235371930 8190 8190 8190 8190 1
405 20250508 142500 235363740 8190 8190 8190 8190 1
406 20250508 142400 235355550 8190 8190 8190 8190 0
407 20250508 142300 235355550 8190 8190 8190 8190 0
408 20250508 142200 235355550 8190 8190 8190 8190 2
409 20250508 142100 235339170 8160 8190 8190 8160 340
410 20250508 142000 232561170 8180 8180 8180 8180 0
411 20250508 141900 232561170 8180 8180 8180 8180 100
412 20250508 141800 231743170 8190 8190 8190 8190 1
413 20250508 141700 231734980 8180 8180 8180 8180 440
414 20250508 141600 228135780 8180 8180 8180 8180 26
415 20250508 141500 227923100 8190 8190 8190 8190 0
416 20250508 141400 227923100 8190 8190 8190 8190 0
417 20250508 141300 227923100 8190 8190 8190 8190 0
418 20250508 141200 227923100 8190 8190 8190 8190 57
419 20250508 141100 227456270 8190 8190 8190 8190 0
420 20250508 141000 227456270 8190 8190 8190 8190 0
421 20250508 140900 227456270 8190 8180 8190 8180 102
422 20250508 140800 226620910 8190 8190 8190 8190 0
423 20250508 140700 226620910 8190 8190 8190 8190 0
424 20250508 140600 226620910 8190 8190 8190 8190 0
425 20250508 140500 226620910 8190 8190 8190 8190 41
426 20250508 140400 226285120 8190 8190 8190 8190 5
427 20250508 140300 226244170 8190 8190 8190 8190 0
428 20250508 140200 226244170 8190 8190 8190 8190 7
429 20250508 140100 226186840 8180 8180 8180 8180 1
430 20250508 140000 226178660 8190 8190 8190 8190 0
431 20250508 135900 226178660 8190 8190 8190 8190 2
432 20250508 135800 226162280 8180 8180 8180 8180 6
433 20250508 135700 226113200 8190 8190 8190 8190 555
434 20250508 135600 221567750 8190 8190 8190 8190 0
435 20250508 135500 221567750 8190 8190 8190 8190 0
436 20250508 135400 221567750 8190 8190 8190 8190 0
437 20250508 135300 221567750 8190 8190 8190 8190 0
438 20250508 135200 221567750 8190 8190 8190 8190 0
439 20250508 135100 221567750 8190 8190 8190 8190 0
440 20250508 135000 221567750 8190 8190 8190 8190 0
441 20250508 134900 221567750 8190 8190 8190 8190 0
442 20250508 134800 221567750 8190 8190 8190 8190 0
443 20250508 134700 221567750 8190 8190 8190 8190 0
444 20250508 134600 221567750 8190 8190 8190 8190 0
445 20250508 134500 221567750 8190 8190 8190 8190 0
446 20250508 134400 221567750 8190 8190 8190 8190 1
447 20250508 134300 221559560 8180 8180 8180 8180 36
448 20250508 134200 221265080 8180 8180 8180 8180 0
449 20250508 134100 221265080 8180 8180 8180 8180 1
450 20250508 134000 221256900 8190 8190 8190 8190 0
451 20250508 133900 221256900 8190 8190 8190 8190 1
452 20250508 133800 221248710 8190 8190 8190 8190 0
453 20250508 133700 221248710 8190 8190 8190 8190 0
454 20250508 133600 221248710 8190 8190 8190 8190 0
455 20250508 133500 221248710 8190 8190 8190 8190 0
456 20250508 133400 221248710 8190 8190 8190 8190 0
457 20250508 133300 221248710 8190 8190 8190 8190 5
458 20250508 133200 221207760 8190 8190 8190 8190 200
459 20250508 133100 219569760 8190 8180 8190 8180 360
460 20250508 133000 216621750 8180 8180 8180 8180 12
461 20250508 132900 216523590 8170 8170 8170 8170 1
462 20250508 132800 216515420 8180 8180 8180 8180 0
463 20250508 132700 216515420 8180 8180 8180 8180 5
464 20250508 132600 216474520 8180 8180 8180 8180 1
465 20250508 132500 216466340 8180 8160 8180 8160 203
466 20250508 132400 214807990 8160 8160 8160 8160 18
467 20250508 132300 214661110 8160 8160 8160 8160 1
468 20250508 132200 214652950 8170 8170 8170 8170 60
469 20250508 132100 214162750 8170 8170 8170 8170 9
470 20250508 132000 214089220 8170 8170 8170 8170 114
471 20250508 131900 213157840 8180 8180 8180 8180 0
472 20250508 131800 213157840 8180 8180 8180 8180 0
473 20250508 131700 213157840 8180 8180 8180 8180 0
474 20250508 131600 213157840 8180 8180 8180 8180 12
475 20250508 131500 213059680 8180 8180 8180 8180 10
476 20250508 131400 212977880 8180 8180 8180 8180 3
477 20250508 131300 212953340 8180 8170 8180 8170 42
478 20250508 131200 212610180 8180 8160 8180 8160 1415
479 20250508 131100 201046900 8150 8160 8160 8150 31
480 20250508 131000 200793950 8160 8160 8160 8160 10
481 20250508 130900 200712350 8160 8160 8160 8160 4
482 20250508 130800 200679710 8160 8160 8160 8160 2
483 20250508 130700 200663390 8130 8130 8130 8130 10
484 20250508 130600 200582090 8140 8130 8140 8130 601
485 20250508 130500 195695680 8140 8140 8140 8140 0
486 20250508 130400 195695680 8140 8140 8140 8140 10
487 20250508 130300 195614280 8140 8130 8140 8130 4
488 20250508 130200 195581740 8150 8150 8150 8150 0
489 20250508 130100 195581740 8150 8150 8150 8150 0
490 20250508 130000 195581740 8150 8150 8150 8150 0
491 20250508 125900 195581740 8150 8150 8150 8150 0
492 20250508 125800 195581740 8150 8150 8150 8150 50
493 20250508 125700 195174240 8160 8150 8160 8150 202
494 20250508 125600 193527920 8160 8130 8160 8130 116
495 20250508 125500 192582550 8140 8140 8140 8140 0
496 20250508 125400 192582550 8140 8140 8140 8140 0
497 20250508 125300 192582550 8140 8140 8140 8140 47
498 20250508 125200 192199970 8160 8160 8160 8160 2
499 20250508 125100 192183650 8100 8150 8150 8100 2577
500 20250508 125000 171273770 8160 8160 8160 8160 2
501 20250508 124900 171257450 8150 8150 8150 8150 0
502 20250508 124800 171257450 8150 8150 8150 8150 10
503 20250508 124700 171175950 8150 8150 8150 8150 200
504 20250508 124600 169545950 8160 8160 8160 8160 0
505 20250508 124500 169545950 8160 8160 8160 8160 1
506 20250508 124400 169537790 8160 8150 8160 8150 3
507 20250508 124300 169513320 8170 8170 8170 8170 0
508 20250508 124200 169513320 8170 8170 8170 8170 0
509 20250508 124100 169513320 8170 8170 8170 8170 0
510 20250508 124000 169513320 8170 8150 8170 8150 11
511 20250508 123900 169423470 8100 8100 8100 8100 0
512 20250508 123800 169423470 8100 8100 8100 8100 0
513 20250508 123700 169423470 8100 8100 8100 8100 0
514 20250508 123600 169423470 8100 8100 8100 8100 0
515 20250508 123500 169423470 8100 8100 8100 8100 0
516 20250508 123400 169423470 8100 8170 8170 8100 1002
517 20250508 123300 161296110 8130 8170 8170 8130 1191
518 20250508 123200 151590650 8170 8170 8170 8170 1
519 20250508 123100 151582480 8160 8160 8160 8160 1
520 20250508 123000 151574320 8160 8160 8160 8160 0
521 20250508 122900 151574320 8160 8160 8160 8160 0
522 20250508 122800 151574320 8160 8160 8160 8160 0
523 20250508 122700 151574320 8160 8160 8160 8160 13
524 20250508 122600 151468240 8160 8160 8160 8160 0
525 20250508 122500 151468240 8160 8160 8160 8160 0
526 20250508 122400 151468240 8160 8160 8160 8160 0
527 20250508 122300 151468240 8160 8160 8160 8160 54
528 20250508 122200 151027600 8160 8160 8160 8160 0
529 20250508 122100 151027600 8160 8160 8160 8160 2
530 20250508 122000 151011280 8170 8170 8170 8170 0
531 20250508 121900 151011280 8170 8170 8170 8170 5
532 20250508 121800 150970430 8180 8180 8180 8180 0
533 20250508 121700 150970430 8180 8180 8180 8180 0
534 20250508 121600 150970430 8180 8180 8180 8180 0
535 20250508 121500 150970430 8180 8180 8180 8180 0
536 20250508 121400 150970430 8180 8180 8180 8180 0
537 20250508 121300 150970430 8180 8180 8180 8180 0
538 20250508 121200 150970430 8180 8180 8180 8180 0
539 20250508 121100 150970430 8180 8180 8180 8180 12
540 20250508 121000 150872270 8180 8180 8180 8180 5
541 20250508 120900 150831370 8180 8180 8180 8180 0
542 20250508 120800 150831370 8180 8180 8180 8180 0
543 20250508 120700 150831370 8180 8180 8180 8180 0
544 20250508 120600 150831370 8180 8170 8180 8170 50
545 20250508 120500 150422380 8190 8190 8190 8190 0
546 20250508 120400 150422380 8190 8190 8190 8190 0
547 20250508 120300 150422380 8190 8190 8190 8190 0
548 20250508 120200 150422380 8190 8150 8190 8100 569
549 20250508 120100 145803810 8190 8190 8190 8190 20
550 20250508 120000 145640010 8180 8180 8180 8180 0
551 20250508 115900 145640010 8180 8180 8180 8180 11
552 20250508 115800 145550030 8180 8180 8180 8180 1000
553 20250508 115700 137370030 8180 8180 8180 8150 678
554 20250508 115600 131834800 8180 8180 8180 8180 169
555 20250508 115500 130452380 8180 8180 8180 8180 0
556 20250508 115400 130452380 8180 8180 8180 8180 5
557 20250508 115300 130411480 8180 8180 8180 8180 124
558 20250508 115200 129397160 8170 8180 8180 8170 500
559 20250508 115100 125307430 8180 8180 8180 8180 0
560 20250508 115000 125307430 8180 8180 8180 8180 0
561 20250508 114900 125307430 8180 8180 8180 8180 0
562 20250508 114800 125307430 8180 8180 8180 8180 0
563 20250508 114700 125307430 8180 8180 8180 8180 197
564 20250508 114600 123695970 8190 8190 8190 8190 41
565 20250508 114500 123360180 8190 8190 8190 8190 0
566 20250508 114400 123360180 8190 8190 8190 8190 0
567 20250508 114300 123360180 8190 8190 8190 8190 35
568 20250508 114200 123073530 8200 8200 8200 8200 0
569 20250508 114100 123073530 8200 8200 8200 8200 0
570 20250508 114000 123073530 8200 8210 8210 8200 55
571 20250508 113900 122622430 8210 8210 8210 8210 30
572 20250508 113800 122376130 8210 8210 8210 8210 0
573 20250508 113700 122376130 8210 8210 8210 8210 1
574 20250508 113600 122367920 8210 8210 8210 8210 9
575 20250508 113500 122294030 8210 8210 8210 8210 0
576 20250508 113400 122294030 8210 8210 8210 8210 10
577 20250508 113300 122211930 8210 8200 8210 8200 501
578 20250508 113200 118098730 8210 8210 8210 8210 14
579 20250508 113100 117983790 8200 8210 8210 8200 80
580 20250508 113000 117327000 8200 8200 8200 8200 5
581 20250508 112900 117286000 8180 8180 8180 8180 0
582 20250508 112800 117286000 8180 8180 8180 8180 0
583 20250508 112700 117286000 8180 8180 8180 8180 81
584 20250508 112600 116623420 8180 8180 8180 8180 12
585 20250508 112500 116525260 8180 8190 8210 8180 171
586 20250508 112400 115122810 8190 8230 8230 8190 978
587 20250508 112300 107086970 8290 8290 8290 8290 0
588 20250508 112200 107086970 8290 8290 8290 8290 0
589 20250508 112100 107086970 8290 8290 8290 8290 0
590 20250508 112000 107086970 8290 8290 8290 8290 0
591 20250508 111900 107086970 8290 8270 8290 8240 1979
592 20250508 111800 90756550 8290 8290 8290 8290 0
593 20250508 111700 90756550 8290 8290 8290 8290 5
594 20250508 111600 90715100 8300 8300 8300 8300 0
595 20250508 111500 90715100 8300 8300 8300 8300 0
596 20250508 111400 90715100 8300 8300 8300 8300 0
597 20250508 111300 90715100 8300 8300 8300 8300 0
598 20250508 111200 90715100 8300 8300 8300 8300 0
599 20250508 111100 90715100 8300 8300 8300 8300 0
600 20250508 111000 90715100 8300 8300 8300 8300 0
601 20250508 110900 90715100 8300 8300 8300 8300 2
602 20250508 110800 90698500 8310 8310 8310 8310 0
603 20250508 110700 90698500 8310 8310 8310 8310 0
604 20250508 110600 90698500 8310 8310 8310 8270 11
605 20250508 110500 90607410 8270 8270 8270 8270 0
606 20250508 110400 90607410 8270 8270 8270 8270 0
607 20250508 110300 90607410 8270 8300 8300 8270 366
608 20250508 110200 87579010 8310 8300 8310 8300 6
609 20250508 110100 87529190 8320 8320 8320 8320 0
610 20250508 110000 87529190 8320 8320 8320 8320 0
611 20250508 105900 87529190 8320 8320 8320 8320 0
612 20250508 105800 87529190 8320 8320 8320 8320 0
613 20250508 105700 87529190 8320 8320 8320 8320 0
614 20250508 105600 87529190 8320 8320 8320 8320 0
615 20250508 105500 87529190 8320 8300 8320 8300 3
616 20250508 105400 87504250 8320 8310 8320 8280 1240
617 20250508 105300 77216000 8310 8320 8320 8310 223
618 20250508 105200 75362770 8320 8320 8320 8320 0
619 20250508 105100 75362770 8320 8320 8320 8320 0
620 20250508 105000 75362770 8320 8320 8320 8320 2
621 20250508 104900 75346130 8310 8310 8310 8310 200
622 20250508 104800 73684130 8310 8310 8310 8310 1
623 20250508 104700 73675820 8310 8310 8310 8310 51
624 20250508 104600 73252010 8320 8320 8320 8320 0
625 20250508 104500 73252010 8320 8320 8320 8320 100
626 20250508 104400 72420010 8330 8330 8330 8330 0
627 20250508 104300 72420010 8330 8330 8330 8330 0
628 20250508 104200 72420010 8330 8330 8330 8330 81
629 20250508 104100 71745280 8330 8330 8330 8330 1
630 20250508 104000 71736950 8340 8340 8340 8340 5
631 20250508 103900 71695250 8340 8340 8340 8340 12
632 20250508 103800 71595170 8330 8330 8340 8330 5
633 20250508 103700 71553510 8350 8350 8350 8350 0
634 20250508 103600 71553510 8350 8350 8350 8340 333
635 20250508 103500 68774000 8350 8350 8350 8350 1
636 20250508 103400 68765650 8370 8370 8370 8370 0
637 20250508 103300 68765650 8370 8370 8370 8370 0
638 20250508 103200 68765650 8370 8370 8370 8370 0
639 20250508 103100 68765650 8370 8350 8370 8350 101
640 20250508 103000 67922260 8370 8370 8370 8370 2
641 20250508 102900 67905520 8350 8350 8350 8350 295
642 20250508 102800 65442270 8370 8370 8370 8370 0
643 20250508 102700 65442270 8370 8370 8370 8370 0
644 20250508 102600 65442270 8370 8370 8370 8370 0
645 20250508 102500 65442270 8370 8370 8370 8370 0
646 20250508 102400 65442270 8370 8370 8370 8370 2
647 20250508 102300 65425530 8350 8350 8350 8350 16
648 20250508 102200 65291930 8380 8350 8380 8350 129
649 20250508 102100 64214750 8350 8380 8380 8350 151
650 20250508 102000 62949400 8380 8380 8380 8380 2
651 20250508 101900 62932640 8380 8380 8380 8380 0
652 20250508 101800 62932640 8380 8380 8380 8380 0
653 20250508 101700 62932640 8380 8380 8380 8380 0
654 20250508 101600 62932640 8380 8380 8380 8380 0
655 20250508 101500 62932640 8380 8380 8380 8380 2
656 20250508 101400 62915880 8350 8350 8350 8350 0
657 20250508 101300 62915880 8350 8350 8350 8350 40
658 20250508 101200 62581880 8380 8360 8380 8350 159
659 20250508 101100 61253960 8370 8370 8370 8370 13
660 20250508 101000 61145150 8380 8380 8380 8380 2
661 20250508 100900 61128390 8380 8380 8380 8380 0
662 20250508 100800 61128390 8380 8380 8380 8380 2
663 20250508 100700 61111630 8350 8350 8350 8350 497
664 20250508 100600 56961680 8350 8360 8360 8350 22
665 20250508 100500 56777930 8360 8360 8360 8360 1
666 20250508 100400 56769570 8360 8370 8370 8360 339
667 20250508 100300 53935110 8370 8370 8370 8370 40
668 20250508 100200 53600310 8380 8380 8380 8380 28
669 20250508 100100 53365670 8380 8380 8390 8380 3
670 20250508 100000 53340520 8380 8380 8380 8380 101
671 20250508 095900 52494140 8380 8380 8380 8380 286
672 20250508 095800 50097460 8380 8380 8380 8380 50
673 20250508 095700 49678460 8380 8380 8380 8380 427
674 20250508 095600 46100200 8390 8390 8390 8390 0
675 20250508 095500 46100200 8390 8390 8390 8390 0
676 20250508 095400 46100200 8390 8390 8390 8390 0
677 20250508 095300 46100200 8390 8380 8390 8380 65
678 20250508 095200 45555250 8390 8390 8390 8390 0
679 20250508 095100 45555250 8390 8390 8390 8390 0
680 20250508 095000 45555250 8390 8390 8390 8390 5
681 20250508 094900 45513300 8390 8390 8390 8390 2
682 20250508 094800 45496520 8390 8390 8390 8390 9
683 20250508 094700 45421010 8400 8400 8400 8400 0
684 20250508 094600 45421010 8400 8400 8400 8400 0
685 20250508 094500 45421010 8400 8400 8400 8400 0
686 20250508 094400 45421010 8400 8400 8400 8400 0
687 20250508 094300 45421010 8400 8400 8400 8380 70
688 20250508 094200 44833810 8400 8380 8400 8380 44
689 20250508 094100 44464850 8360 8400 8400 8360 215
690 20250508 094000 42665350 8400 8400 8400 8400 0
691 20250508 093900 42665350 8400 8400 8400 8400 0
692 20250508 093800 42665350 8400 8400 8400 8400 0
693 20250508 093700 42665350 8400 8400 8400 8400 0
694 20250508 093600 42665350 8400 8380 8400 8380 6
695 20250508 093500 42614980 8400 8380 8400 8380 9
696 20250508 093400 42539520 8370 8370 8370 8370 0
697 20250508 093300 42539520 8370 8370 8380 8370 56
698 20250508 093200 42070780 8380 8380 8380 8380 14
699 20250508 093100 41953460 8370 8400 8400 8370 33
700 20250508 093000 41676290 8400 8400 8400 8400 2
701 20250508 092900 41659490 8370 8370 8370 8370 4
702 20250508 092800 41626010 8400 8400 8400 8400 5
703 20250508 092700 41584010 8400 8400 8400 8400 30
704 20250508 092600 41332010 8400 8400 8400 8400 0
705 20250508 092500 41332010 8400 8400 8400 8400 0
706 20250508 092400 41332010 8400 8400 8400 8400 0
707 20250508 092300 41332010 8400 8360 8400 8360 41
708 20250508 092200 40989050 8400 8400 8400 8400 24
709 20250508 092100 40787450 8360 8360 8360 8360 26
710 20250508 092000 40570090 8400 8390 8400 8390 3
711 20250508 091900 40544900 8390 8390 8390 8390 11
712 20250508 091800 40452610 8400 8400 8400 8400 0
713 20250508 091700 40452610 8400 8400 8400 8400 0
714 20250508 091600 40452610 8400 8400 8400 8400 2
715 20250508 091500 40435810 8400 8400 8400 8400 0
716 20250508 091400 40435810 8400 8400 8400 8400 0
717 20250508 091300 40435810 8400 8350 8400 8350 56
718 20250508 091200 39968120 8400 8400 8400 8400 10
719 20250508 091100 39884120 8400 8400 8400 8390 168
720 20250508 091000 38474000 8310 8380 8380 8310 3040
721 20250508 090900 13194280 8320 8410 8410 8320 836
722 20250508 090800 6212240 8410 8410 8410 8410 50
723 20250508 090700 5791740 8420 8420 8420 8420 0
724 20250508 090600 5791740 8420 8420 8420 8420 23
725 20250508 090500 5598080 8430 8430 8430 8430 0
726 20250508 090400 5598080 8430 8360 8430 8360 103
727 20250508 090300 4736790 8330 8400 8440 8330 41
728 20250508 090200 4393560 8470 8470 8470 8470 0
729 20250508 090100 4393560 8470 8470 8470 8470 0
730 20250508 090000 4393560 8470 8300 8480 8300 527