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

732
366030/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,732 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,211000,177704490,4340,4340,4340,4340,3482
20250508,210900,177704490,4340,4340,4340,4340,0
20250508,210800,177704490,4340,4340,4340,4340,0
20250508,210700,177704490,4340,4340,4340,4340,0
20250508,210600,177704490,4340,4340,4340,4340,0
20250508,210500,177704490,4340,4340,4340,4340,0
20250508,210400,177704490,4340,4340,4340,4340,0
20250508,210300,177704490,4340,4340,4340,4340,0
20250508,210200,177704490,4340,4340,4340,4340,0
20250508,210100,177704490,4340,4340,4340,4340,0
20250508,210000,177704490,4340,4340,4340,4340,0
20250508,205900,177704490,4340,4340,4340,4340,0
20250508,205800,177704490,4340,4340,4340,4340,0
20250508,205700,177704490,4340,4340,4340,4340,0
20250508,205600,177704490,4340,4340,4340,4340,0
20250508,205500,177704490,4340,4340,4340,4340,0
20250508,205400,177704490,4340,4340,4340,4340,0
20250508,205300,177704490,4340,4340,4340,4340,0
20250508,205200,177704490,4340,4340,4340,4340,0
20250508,205100,177704490,4340,4340,4340,4340,0
20250508,205000,177704490,4340,4340,4340,4340,0
20250508,204900,177704490,4340,4340,4340,4340,0
20250508,204800,177704490,4340,4340,4340,4340,0
20250508,204700,177704490,4340,4340,4340,4340,0
20250508,204600,177704490,4340,4340,4340,4340,0
20250508,204500,177704490,4340,4340,4340,4340,0
20250508,204400,177704490,4340,4340,4340,4340,0
20250508,204300,177704490,4340,4340,4340,4340,0
20250508,204200,177704490,4340,4340,4340,4340,0
20250508,204100,177704490,4340,4340,4340,4340,0
20250508,204000,177704490,4340,4340,4340,4340,3482
20250508,203900,177704490,4340,4340,4340,4340,0
20250508,203800,177704490,4340,4340,4340,4340,0
20250508,203700,177704490,4340,4340,4340,4340,0
20250508,203600,177704490,4340,4340,4340,4340,0
20250508,203500,177704490,4340,4340,4340,4340,0
20250508,203400,177704490,4340,4340,4340,4340,0
20250508,203300,177704490,4340,4340,4340,4340,0
20250508,203200,177704490,4340,4340,4340,4340,0
20250508,203100,177704490,4340,4340,4340,4340,0
20250508,203000,177704490,4340,4340,4340,4340,0
20250508,202900,177704490,4340,4340,4340,4340,0
20250508,202800,177704490,4340,4340,4340,4340,0
20250508,202700,177704490,4340,4340,4340,4340,0
20250508,202600,177704490,4340,4340,4340,4340,0
20250508,202500,177704490,4340,4340,4340,4340,0
20250508,202400,177704490,4340,4340,4340,4340,0
20250508,202300,177704490,4340,4340,4340,4340,0
20250508,202200,177704490,4340,4340,4340,4340,0
20250508,202100,177704490,4340,4340,4340,4340,0
20250508,202000,177704490,4340,4340,4340,4340,0
20250508,201900,177704490,4340,4340,4340,4340,0
20250508,201800,177704490,4340,4340,4340,4340,0
20250508,201700,177704490,4340,4340,4340,4340,0
20250508,201600,177704490,4340,4340,4340,4340,0
20250508,201500,177704490,4340,4340,4340,4340,0
20250508,201400,177704490,4340,4340,4340,4340,0
20250508,201300,177704490,4340,4340,4340,4340,0
20250508,201200,177704490,4340,4340,4340,4340,0
20250508,201100,177704490,4340,4340,4340,4340,0
20250508,201000,177704490,4340,4340,4340,4340,3482
20250508,200900,177704490,4340,4340,4340,4340,0
20250508,200800,177704490,4340,4340,4340,4340,0
20250508,200700,177704490,4340,4340,4340,4340,0
20250508,200600,177704490,4340,4340,4340,4340,0
20250508,200500,177704490,4340,4340,4340,4340,0
20250508,200400,177704490,4340,4340,4340,4340,0
20250508,200300,177704490,4340,4340,4340,4340,0
20250508,200200,177704490,4340,4340,4340,4340,0
20250508,200100,177704490,4340,4340,4340,4340,0
20250508,200000,177704490,4340,4340,4340,4340,0
20250508,195900,177704490,4340,4340,4340,4340,0
20250508,195800,177704490,4340,4340,4340,4340,0
20250508,195700,177704490,4340,4340,4340,4340,0
20250508,195600,177704490,4340,4340,4340,4340,0
20250508,195500,177704490,4340,4340,4340,4340,0
20250508,195400,177704490,4340,4340,4340,4340,0
20250508,195300,177704490,4340,4340,4340,4340,0
20250508,195200,177704490,4340,4340,4340,4340,0
20250508,195100,177704490,4340,4340,4340,4340,0
20250508,195000,177704490,4340,4340,4340,4340,0
20250508,194900,177704490,4340,4340,4340,4340,0
20250508,194800,177704490,4340,4340,4340,4340,0
20250508,194700,177704490,4340,4340,4340,4340,0
20250508,194600,177704490,4340,4340,4340,4340,0
20250508,194500,177704490,4340,4340,4340,4340,0
20250508,194400,177704490,4340,4340,4340,4340,0
20250508,194300,177704490,4340,4340,4340,4340,0
20250508,194200,177704490,4340,4340,4340,4340,0
20250508,194100,177704490,4340,4340,4340,4340,0
20250508,194000,177704490,4340,4340,4340,4340,3482
20250508,193900,177704490,4340,4340,4340,4340,0
20250508,193800,177704490,4340,4340,4340,4340,0
20250508,193700,177704490,4340,4340,4340,4340,0
20250508,193600,177704490,4340,4340,4340,4340,0
20250508,193500,177704490,4340,4340,4340,4340,0
20250508,193400,177704490,4340,4340,4340,4340,0
20250508,193300,177704490,4340,4340,4340,4340,0
20250508,193200,177704490,4340,4340,4340,4340,0
20250508,193100,177704490,4340,4340,4340,4340,0
20250508,193000,177704490,4340,4340,4340,4340,0
20250508,192900,177704490,4340,4340,4340,4340,0
20250508,192800,177704490,4340,4340,4340,4340,0
20250508,192700,177704490,4340,4340,4340,4340,0
20250508,192600,177704490,4340,4340,4340,4340,0
20250508,192500,177704490,4340,4340,4340,4340,0
20250508,192400,177704490,4340,4340,4340,4340,0
20250508,192300,177704490,4340,4340,4340,4340,0
20250508,192200,177704490,4340,4340,4340,4340,0
20250508,192100,177704490,4340,4340,4340,4340,0
20250508,192000,177704490,4340,4340,4340,4340,0
20250508,191900,177704490,4340,4340,4340,4340,0
20250508,191800,177704490,4340,4340,4340,4340,0
20250508,191700,177704490,4340,4340,4340,4340,0
20250508,191600,177704490,4340,4340,4340,4340,0
20250508,191500,177704490,4340,4340,4340,4340,0
20250508,191400,177704490,4340,4340,4340,4340,0
20250508,191300,177704490,4340,4340,4340,4340,0
20250508,191200,177704490,4340,4340,4340,4340,0
20250508,191100,177704490,4340,4340,4340,4340,0
20250508,191000,177704490,4340,4340,4340,4340,3482
20250508,190900,177704490,4340,4340,4340,4340,0
20250508,190800,177704490,4340,4340,4340,4340,0
20250508,190700,177704490,4340,4340,4340,4340,0
20250508,190600,177704490,4340,4340,4340,4340,0
20250508,190500,177704490,4340,4340,4340,4340,0
20250508,190400,177704490,4340,4340,4340,4340,0
20250508,190300,177704490,4340,4340,4340,4340,0
20250508,190200,177704490,4340,4340,4340,4340,0
20250508,190100,177704490,4340,4340,4340,4340,0
20250508,190000,177704490,4340,4340,4340,4340,0
20250508,185900,177704490,4340,4340,4340,4340,0
20250508,185800,177704490,4340,4340,4340,4340,0
20250508,185700,177704490,4340,4340,4340,4340,0
20250508,185600,177704490,4340,4340,4340,4340,0
20250508,185500,177704490,4340,4340,4340,4340,0
20250508,185400,177704490,4340,4340,4340,4340,0
20250508,185300,177704490,4340,4340,4340,4340,0
20250508,185200,177704490,4340,4340,4340,4340,0
20250508,185100,177704490,4340,4340,4340,4340,0
20250508,185000,177704490,4340,4340,4340,4340,0
20250508,184900,177704490,4340,4340,4340,4340,0
20250508,184800,177704490,4340,4340,4340,4340,0
20250508,184700,177704490,4340,4340,4340,4340,0
20250508,184600,177704490,4340,4340,4340,4340,0
20250508,184500,177704490,4340,4340,4340,4340,0
20250508,184400,177704490,4340,4340,4340,4340,0
20250508,184300,177704490,4340,4340,4340,4340,0
20250508,184200,177704490,4340,4340,4340,4340,0
20250508,184100,177704490,4340,4340,4340,4340,0
20250508,184000,177704490,4340,4340,4340,4340,3482
20250508,183900,177704490,4340,4340,4340,4340,0
20250508,183800,177704490,4340,4340,4340,4340,0
20250508,183700,177704490,4340,4340,4340,4340,0
20250508,183600,177704490,4340,4340,4340,4340,0
20250508,183500,177704490,4340,4340,4340,4340,0
20250508,183400,177704490,4340,4340,4340,4340,0
20250508,183300,177704490,4340,4340,4340,4340,0
20250508,183200,177704490,4340,4340,4340,4340,0
20250508,183100,177704490,4340,4340,4340,4340,0
20250508,183000,177704490,4340,4340,4340,4340,0
20250508,182900,177704490,4340,4340,4340,4340,0
20250508,182800,177704490,4340,4340,4340,4340,0
20250508,182700,177704490,4340,4340,4340,4340,0
20250508,182600,177704490,4340,4340,4340,4340,0
20250508,182500,177704490,4340,4340,4340,4340,0
20250508,182400,177704490,4340,4340,4340,4340,0
20250508,182300,177704490,4340,4340,4340,4340,0
20250508,182200,177704490,4340,4340,4340,4340,0
20250508,182100,177704490,4340,4340,4340,4340,0
20250508,182000,177704490,4340,4340,4340,4340,0
20250508,181900,177704490,4340,4340,4340,4340,0
20250508,181800,177704490,4340,4340,4340,4340,0
20250508,181700,177704490,4340,4340,4340,4340,0
20250508,181600,177704490,4340,4340,4340,4340,0
20250508,181500,177704490,4340,4340,4340,4340,0
20250508,181400,177704490,4340,4340,4340,4340,0
20250508,181300,177704490,4340,4340,4340,4340,0
20250508,181200,177704490,4340,4340,4340,4340,0
20250508,181100,177704490,4340,4340,4340,4340,0
20250508,181000,177704490,4340,4340,4340,4340,3482
20250508,180900,177704490,4340,4340,4340,4340,0
20250508,180800,177704490,4340,4340,4340,4340,0
20250508,180700,177704490,4340,4340,4340,4340,0
20250508,180600,177704490,4340,4340,4340,4340,0
20250508,180500,177704490,4340,4340,4340,4340,0
20250508,180400,177704490,4340,4340,4340,4340,0
20250508,180300,177704490,4340,4340,4340,4340,0
20250508,180200,177704490,4340,4340,4340,4340,0
20250508,180100,177704490,4340,4340,4340,4340,0
20250508,180000,177704490,4340,4340,4340,4340,0
20250508,175900,177704490,4340,4340,4340,4340,0
20250508,175800,177704490,4340,4340,4340,4340,0
20250508,175700,177704490,4340,4340,4340,4340,0
20250508,175600,177704490,4340,4340,4340,4340,0
20250508,175500,177704490,4340,4340,4340,4340,0
20250508,175400,177704490,4340,4340,4340,4340,0
20250508,175300,177704490,4340,4340,4340,4340,0
20250508,175200,177704490,4340,4340,4340,4340,0
20250508,175100,177704490,4340,4340,4340,4340,0
20250508,175000,177704490,4340,4340,4340,4340,0
20250508,174900,177704490,4340,4340,4340,4340,0
20250508,174800,177704490,4340,4340,4340,4340,0
20250508,174700,177704490,4340,4340,4340,4340,0
20250508,174600,177704490,4340,4340,4340,4340,0
20250508,174500,177704490,4340,4340,4340,4340,0
20250508,174400,177704490,4340,4340,4340,4340,0
20250508,174300,177704490,4340,4340,4340,4340,0
20250508,174200,177704490,4340,4340,4340,4340,0
20250508,174100,177704490,4340,4340,4340,4340,0
20250508,174000,177704490,4340,4340,4340,4340,3482
20250508,173900,177704490,4340,4340,4340,4340,0
20250508,173800,177704490,4340,4340,4340,4340,0
20250508,173700,177704490,4340,4340,4340,4340,0
20250508,173600,177704490,4340,4340,4340,4340,0
20250508,173500,177704490,4340,4340,4340,4340,0
20250508,173400,177704490,4340,4340,4340,4340,0
20250508,173300,177704490,4340,4340,4340,4340,0
20250508,173200,177704490,4340,4340,4340,4340,0
20250508,173100,177704490,4340,4340,4340,4340,0
20250508,173000,177704490,4340,4340,4340,4340,0
20250508,172900,177704490,4340,4340,4340,4340,0
20250508,172800,177704490,4340,4340,4340,4340,0
20250508,172700,177704490,4340,4340,4340,4340,0
20250508,172600,177704490,4340,4340,4340,4340,0
20250508,172500,177704490,4340,4340,4340,4340,0
20250508,172400,177704490,4340,4340,4340,4340,0
20250508,172300,177704490,4340,4340,4340,4340,0
20250508,172200,177704490,4340,4340,4340,4340,0
20250508,172100,177704490,4340,4340,4340,4340,0
20250508,172000,177704490,4340,4340,4340,4340,0
20250508,171900,177704490,4340,4340,4340,4340,0
20250508,171800,177704490,4340,4340,4340,4340,0
20250508,171700,177704490,4340,4340,4340,4340,0
20250508,171600,177704490,4340,4340,4340,4340,0
20250508,171500,177704490,4340,4340,4340,4340,0
20250508,171400,177704490,4340,4340,4340,4340,0
20250508,171300,177704490,4340,4340,4340,4340,0
20250508,171200,177704490,4340,4340,4340,4340,0
20250508,171100,177704490,4340,4340,4340,4340,0
20250508,171000,177704490,4340,4340,4340,4340,3482
20250508,170900,177704490,4340,4340,4340,4340,0
20250508,170800,177704490,4340,4340,4340,4340,0
20250508,170700,177704490,4340,4340,4340,4340,0
20250508,170600,177704490,4340,4340,4340,4340,0
20250508,170500,177704490,4340,4340,4340,4340,0
20250508,170400,177704490,4340,4340,4340,4340,0
20250508,170300,177704490,4340,4340,4340,4340,0
20250508,170200,177704490,4340,4340,4340,4340,0
20250508,170100,177704490,4340,4340,4340,4340,0
20250508,170000,177704490,4340,4340,4340,4340,0
20250508,165900,177704490,4340,4340,4340,4340,0
20250508,165800,177704490,4340,4340,4340,4340,0
20250508,165700,177704490,4340,4340,4340,4340,0
20250508,165600,177704490,4340,4340,4340,4340,0
20250508,165500,177704490,4340,4340,4340,4340,0
20250508,165400,177704490,4340,4340,4340,4340,0
20250508,165300,177704490,4340,4340,4340,4340,0
20250508,165200,177704490,4340,4340,4340,4340,0
20250508,165100,177704490,4340,4340,4340,4340,0
20250508,165000,177704490,4340,4340,4340,4340,0
20250508,164900,177704490,4340,4340,4340,4340,0
20250508,164800,177704490,4340,4340,4340,4340,0
20250508,164700,177704490,4340,4340,4340,4340,0
20250508,164600,177704490,4340,4340,4340,4340,0
20250508,164500,177704490,4340,4340,4340,4340,0
20250508,164400,177704490,4340,4340,4340,4340,0
20250508,164300,177704490,4340,4340,4340,4340,0
20250508,164200,177704490,4340,4340,4340,4340,0
20250508,164100,177704490,4340,4340,4340,4340,0
20250508,164000,177704490,4340,4340,4340,4340,3482
20250508,163900,177704490,4340,4340,4340,4340,0
20250508,163800,177704490,4340,4340,4340,4340,0
20250508,163700,177704490,4340,4340,4340,4340,0
20250508,163600,177704490,4340,4340,4340,4340,0
20250508,163500,177704490,4340,4340,4340,4340,0
20250508,163400,177704490,4340,4340,4340,4340,0
20250508,163300,177704490,4340,4340,4340,4340,0
20250508,163200,177704490,4340,4340,4340,4340,0
20250508,163100,177704490,4340,4340,4340,4340,0
20250508,163000,177704490,4340,4340,4340,4340,0
20250508,162900,177704490,4340,4340,4340,4340,0
20250508,162800,177704490,4340,4340,4340,4340,0
20250508,162700,177704490,4340,4340,4340,4340,0
20250508,162600,177704490,4340,4340,4340,4340,0
20250508,162500,177704490,4340,4340,4340,4340,0
20250508,162400,177704490,4340,4340,4340,4340,0
20250508,162300,177704490,4340,4340,4340,4340,0
20250508,162200,177704490,4340,4340,4340,4340,0
20250508,162100,177704490,4340,4340,4340,4340,0
20250508,162000,177704490,4340,4340,4340,4340,0
20250508,161900,177704490,4340,4340,4340,4340,0
20250508,161800,177704490,4340,4340,4340,4340,0
20250508,161700,177704490,4340,4340,4340,4340,0
20250508,161600,177704490,4340,4340,4340,4340,0
20250508,161500,177704490,4340,4340,4340,4340,0
20250508,161400,177704490,4340,4340,4340,4340,0
20250508,161300,177704490,4340,4340,4340,4340,0
20250508,161200,177704490,4340,4340,4340,4340,0
20250508,161100,177704490,4340,4340,4340,4340,0
20250508,161000,177704490,4340,4340,4340,4340,3482
20250508,160900,177704490,4340,4340,4340,4340,0
20250508,160800,177704490,4340,4340,4340,4340,0
20250508,160700,177704490,4340,4340,4340,4340,0
20250508,160600,177704490,4340,4340,4340,4340,0
20250508,160500,177704490,4340,4340,4340,4340,0
20250508,160400,177704490,4340,4340,4340,4340,0
20250508,160300,177704490,4340,4340,4340,4340,0
20250508,160200,177704490,4340,4340,4340,4340,0
20250508,160100,177704490,4340,4340,4340,4340,0
20250508,160000,177704490,4340,4340,4340,4340,0
20250508,155900,177704490,4340,4340,4340,4340,0
20250508,155800,177704490,4340,4340,4340,4340,0
20250508,155700,177704490,4340,4340,4340,4340,0
20250508,155600,177704490,4340,4340,4340,4340,0
20250508,155500,177704490,4340,4340,4340,4340,0
20250508,155400,177704490,4340,4340,4340,4340,0
20250508,155300,177704490,4340,4340,4340,4340,0
20250508,155200,177704490,4340,4340,4340,4340,0
20250508,155100,177704490,4340,4340,4340,4340,0
20250508,155000,177704490,4340,4340,4340,4340,0
20250508,154900,177704490,4340,4340,4340,4340,0
20250508,154800,177704490,4340,4340,4340,4340,0
20250508,154700,177704490,4340,4340,4340,4340,0
20250508,154600,177704490,4340,4340,4340,4340,0
20250508,154500,177704490,4340,4340,4340,4340,0
20250508,154400,177704490,4340,4340,4340,4340,0
20250508,154300,177704490,4340,4340,4340,4340,0
20250508,154200,177704490,4340,4340,4340,4340,0
20250508,154100,177704490,4340,4340,4340,4340,0
20250508,154000,177704490,4340,4340,4340,4340,3482
20250508,153900,177704490,4340,4340,4340,4340,0
20250508,153800,177704490,4340,4340,4340,4340,0
20250508,153700,177704490,4340,4340,4340,4340,0
20250508,153600,177704490,4340,4340,4340,4340,0
20250508,153500,177704490,4340,4340,4340,4340,0
20250508,153400,177704490,4340,4340,4340,4340,0
20250508,153300,177704490,4340,4340,4340,4340,0
20250508,153200,177704490,4340,4340,4340,4340,0
20250508,153100,177704490,4340,4340,4340,4340,0
20250508,153000,177704490,4340,4340,4340,4340,3482
20250508,152900,162592610,4305,4305,4305,4305,0
20250508,152800,162592610,4305,4305,4305,4305,0
20250508,152700,162592610,4305,4305,4305,4305,0
20250508,152600,162592610,4305,4305,4305,4305,0
20250508,152500,162592610,4305,4305,4305,4305,0
20250508,152400,162592610,4305,4305,4305,4305,0
20250508,152300,162592610,4305,4305,4305,4305,0
20250508,152200,162592610,4305,4305,4305,4305,0
20250508,152100,162592610,4305,4305,4305,4305,0
20250508,152000,162592610,4305,4305,4305,4305,0
20250508,151900,162592610,4305,4305,4320,4305,149
20250508,151800,161950535,4305,4320,4320,4305,70
20250508,151700,161648570,4315,4315,4315,4315,57
20250508,151600,161402615,4305,4315,4315,4305,290
20250508,151500,160151565,4310,4310,4310,4310,1000
20250508,151400,155841565,4315,4315,4315,4315,0
20250508,151300,155841565,4315,4315,4315,4315,81
20250508,151200,155492050,4305,4305,4305,4305,0
20250508,151100,155492050,4305,4305,4305,4305,0
20250508,151000,155492050,4305,4305,4305,4305,0
20250508,150900,155492050,4305,4305,4305,4305,1
20250508,150800,155487745,4320,4320,4320,4320,0
20250508,150700,155487745,4320,4320,4320,4320,0
20250508,150600,155487745,4320,4320,4320,4320,258
20250508,150500,154373185,4320,4320,4320,4320,10
20250508,150400,154329985,4320,4320,4320,4320,3
20250508,150300,154317025,4320,4315,4320,4305,2138
20250508,150200,145084115,4310,4310,4310,4310,0
20250508,150100,145084115,4310,4310,4310,4310,0
20250508,150000,145084115,4310,4315,4315,4310,442
20250508,145900,143178980,4320,4320,4320,4320,0
20250508,145800,143178980,4320,4320,4320,4320,0
20250508,145700,143178980,4320,4315,4320,4315,500
20250508,145600,141019770,4315,4315,4315,4315,58
20250508,145500,140769500,4315,4315,4315,4315,200
20250508,145400,139906500,4315,4315,4315,4315,150
20250508,145300,139259250,4315,4315,4315,4315,87
20250508,145200,138883845,4315,4315,4315,4310,76
20250508,145100,138556155,4315,4315,4315,4315,10
20250508,145000,138513005,4315,4315,4315,4315,0
20250508,144900,138513005,4315,4315,4315,4315,10
20250508,144800,138469855,4305,4305,4305,4305,0
20250508,144700,138469855,4305,4305,4305,4305,0
20250508,144600,138469855,4305,4305,4305,4305,0
20250508,144500,138469855,4305,4305,4305,4305,0
20250508,144400,138469855,4305,4305,4305,4305,0
20250508,144300,138469855,4305,4305,4305,4305,1182
20250508,144200,133381345,4305,4305,4305,4305,0
20250508,144100,133381345,4305,4305,4305,4305,0
20250508,144000,133381345,4305,4315,4315,4305,203
20250508,143900,132505730,4315,4315,4315,4315,0
20250508,143800,132505730,4315,4315,4315,4315,0
20250508,143700,132505730,4315,4315,4315,4315,0
20250508,143600,132505730,4315,4310,4315,4305,680
20250508,143500,129576280,4315,4310,4315,4310,29
20250508,143400,129451150,4315,4315,4315,4315,0
20250508,143300,129451150,4315,4305,4315,4305,873
20250508,143200,125690615,4310,4310,4310,4310,12
20250508,143100,125638895,4305,4305,4305,4305,0
20250508,143000,125638895,4305,4305,4305,4305,0
20250508,142900,125638895,4305,4305,4305,4305,0
20250508,142800,125638895,4305,4305,4305,4305,0
20250508,142700,125638895,4305,4305,4305,4305,20
20250508,142600,125552795,4315,4315,4315,4315,0
20250508,142500,125552795,4315,4315,4315,4315,0
20250508,142400,125552795,4315,4315,4315,4315,13
20250508,142300,125496700,4315,4315,4315,4315,0
20250508,142200,125496700,4315,4315,4315,4315,0
20250508,142100,125496700,4315,4315,4315,4315,117
20250508,142000,124991845,4315,4315,4315,4315,200
20250508,141900,124128845,4315,4315,4315,4315,0
20250508,141800,124128845,4315,4315,4315,4315,0
20250508,141700,124128845,4315,4315,4315,4315,0
20250508,141600,124128845,4315,4315,4315,4315,0
20250508,141500,124128845,4315,4315,4315,4315,0
20250508,141400,124128845,4315,4315,4315,4315,0
20250508,141300,124128845,4315,4315,4315,4315,0
20250508,141200,124128845,4315,4315,4315,4315,65
20250508,141100,123848370,4310,4310,4310,4310,1
20250508,141000,123844060,4315,4315,4315,4315,0
20250508,140900,123844060,4315,4310,4315,4310,300
20250508,140800,122549875,4310,4310,4310,4310,30
20250508,140700,122420575,4315,4315,4315,4315,0
20250508,140600,122420575,4315,4315,4315,4315,0
20250508,140500,122420575,4315,4315,4315,4315,2
20250508,140400,122411945,4305,4305,4305,4305,0
20250508,140300,122411945,4305,4305,4305,4305,117
20250508,140200,121908260,4305,4305,4305,4305,0
20250508,140100,121908260,4305,4305,4305,4305,134
20250508,140000,121331390,4300,4300,4300,4300,0
20250508,135900,121331390,4300,4300,4300,4300,7
20250508,135800,121301290,4315,4315,4315,4315,0
20250508,135700,121301290,4315,4315,4315,4315,0
20250508,135600,121301290,4315,4315,4315,4315,0
20250508,135500,121301290,4315,4315,4315,4315,0
20250508,135400,121301290,4315,4315,4315,4315,1
20250508,135300,121296975,4300,4300,4300,4300,140
20250508,135200,120694975,4315,4315,4315,4315,50
20250508,135100,120479225,4315,4315,4315,4315,84
20250508,135000,120116765,4310,4310,4310,4310,0
20250508,134900,120116765,4310,4310,4310,4310,0
20250508,134800,120116765,4310,4310,4310,4310,0
20250508,134700,120116765,4310,4310,4310,4310,0
20250508,134600,120116765,4310,4310,4310,4310,0
20250508,134500,120116765,4310,4310,4310,4310,2
20250508,134400,120108145,4315,4315,4315,4315,100
20250508,134300,119676645,4310,4310,4310,4310,0
20250508,134200,119676645,4310,4310,4310,4310,6
20250508,134100,119650785,4305,4305,4305,4305,3
20250508,134000,119637870,4305,4305,4305,4305,10
20250508,133900,119594820,4300,4300,4300,4300,0
20250508,133800,119594820,4300,4300,4300,4300,0
20250508,133700,119594820,4300,4300,4300,4300,0
20250508,133600,119594820,4300,4300,4300,4300,0
20250508,133500,119594820,4300,4300,4300,4300,0
20250508,133400,119594820,4300,4300,4300,4300,0
20250508,133300,119594820,4300,4300,4300,4300,0
20250508,133200,119594820,4300,4300,4300,4300,0
20250508,133100,119594820,4300,4300,4300,4300,0
20250508,133000,119594820,4300,4300,4300,4300,63
20250508,132900,119323920,4300,4300,4300,4300,0
20250508,132800,119323920,4300,4300,4300,4300,0
20250508,132700,119323920,4300,4300,4300,4300,0
20250508,132600,119323920,4300,4300,4300,4300,0
20250508,132500,119323920,4300,4300,4300,4300,0
20250508,132400,119323920,4300,4290,4300,4290,2
20250508,132300,119315330,4290,4290,4290,4290,1
20250508,132200,119311040,4290,4290,4290,4290,104
20250508,132100,118864880,4300,4300,4300,4300,113
20250508,132000,118378980,4290,4300,4300,4290,188
20250508,131900,117570880,4295,4300,4300,4295,20
20250508,131800,117484885,4295,4295,4295,4295,50
20250508,131700,117270135,4285,4285,4285,4285,20
20250508,131600,117184435,4295,4290,4295,4290,1548
20250508,131500,110542765,4295,4295,4300,4295,60
20250508,131400,110284965,4300,4295,4300,4295,40
20250508,131300,110113065,4300,4300,4300,4295,60
20250508,131200,109855165,4305,4305,4305,4305,19
20250508,131100,109773370,4300,4300,4300,4300,0
20250508,131000,109773370,4300,4310,4310,4300,20
20250508,130900,109687270,4310,4290,4310,4290,400
20250508,130800,107965700,4295,4295,4295,4295,10
20250508,130700,107922750,4300,4300,4300,4300,80
20250508,130600,107578750,4295,4300,4300,4295,20
20250508,130500,107492800,4300,4300,4300,4300,54
20250508,130400,107260600,4290,4290,4290,4290,0
20250508,130300,107260600,4290,4290,4290,4290,0
20250508,130200,107260600,4290,4290,4290,4290,20
20250508,130100,107174800,4300,4300,4300,4300,0
20250508,130000,107174800,4300,4300,4300,4300,10
20250508,125900,107131800,4295,4295,4295,4295,10
20250508,125800,107088850,4300,4290,4300,4290,17
20250508,125700,107015800,4295,4295,4295,4295,6
20250508,125600,106990030,4300,4300,4300,4300,20
20250508,125500,106904030,4295,4295,4295,4295,20
20250508,125400,106818130,4300,4295,4300,4295,47
20250508,125300,106616130,4300,4295,4300,4295,118
20250508,125200,106108780,4300,4300,4300,4300,108
20250508,125100,105644380,4295,4295,4295,4295,10
20250508,125000,105601430,4300,4300,4300,4300,116
20250508,124900,105102630,4300,4300,4300,4300,1
20250508,124800,105098330,4285,4290,4290,4285,346
20250508,124700,103614145,4300,4290,4300,4290,91
20250508,124600,103223735,4300,4295,4300,4295,212
20250508,124500,102313140,4300,4300,4300,4300,0
20250508,124400,102313140,4300,4300,4300,4300,2
20250508,124300,102304540,4300,4300,4300,4300,0
20250508,124200,102304540,4300,4295,4300,4295,200
20250508,124100,101445495,4300,4300,4300,4300,0
20250508,124000,101445495,4300,4300,4300,4300,0
20250508,123900,101445495,4300,4300,4300,4300,0
20250508,123800,101445495,4300,4300,4300,4300,61
20250508,123700,101183195,4300,4300,4300,4300,10
20250508,123600,101140195,4300,4300,4300,4300,0
20250508,123500,101140195,4300,4300,4300,4300,0
20250508,123400,101140195,4300,4300,4300,4300,0
20250508,123300,101140195,4300,4300,4300,4300,5
20250508,123200,101118695,4290,4290,4290,4290,0
20250508,123100,101118695,4290,4290,4290,4290,5
20250508,123000,101097245,4300,4300,4300,4300,0
20250508,122900,101097245,4300,4300,4300,4300,4
20250508,122800,101080045,4300,4300,4300,4300,0
20250508,122700,101080045,4300,4300,4300,4300,0
20250508,122600,101080045,4300,4300,4300,4300,0
20250508,122500,101080045,4300,4300,4300,4300,0
20250508,122400,101080045,4300,4300,4300,4300,0
20250508,122300,101080045,4300,4300,4300,4300,0
20250508,122200,101080045,4300,4300,4300,4300,0
20250508,122100,101080045,4300,4300,4300,4300,127
20250508,122000,100533945,4300,4300,4300,4300,3
20250508,121900,100521045,4300,4300,4300,4300,0
20250508,121800,100521045,4300,4300,4300,4300,0
20250508,121700,100521045,4300,4300,4300,4300,0
20250508,121600,100521045,4300,4300,4300,4300,0
20250508,121500,100521045,4300,4300,4300,4300,0
20250508,121400,100521045,4300,4300,4300,4300,0
20250508,121300,100521045,4300,4300,4300,4300,0
20250508,121200,100521045,4300,4300,4300,4300,2
20250508,121100,100512445,4295,4295,4295,4295,0
20250508,121000,100512445,4295,4295,4295,4295,0
20250508,120900,100512445,4295,4295,4295,4295,0
20250508,120800,100512445,4295,4295,4295,4295,0
20250508,120700,100512445,4295,4295,4295,4295,0
20250508,120600,100512445,4295,4295,4295,4295,42
20250508,120500,100332055,4295,4295,4295,4295,166
20250508,120400,99619085,4295,4295,4295,4295,0
20250508,120300,99619085,4295,4295,4295,4295,0
20250508,120200,99619085,4295,4295,4295,4295,0
20250508,120100,99619085,4295,4295,4295,4295,0
20250508,120000,99619085,4295,4295,4295,4295,0
20250508,115900,99619085,4295,4295,4295,4295,137
20250508,115800,99030670,4295,4295,4295,4295,0
20250508,115700,99030670,4295,4295,4295,4295,0
20250508,115600,99030670,4295,4295,4295,4295,0
20250508,115500,99030670,4295,4295,4295,4295,0
20250508,115400,99030670,4295,4295,4295,4295,11
20250508,115300,98983425,4295,4295,4295,4295,0
20250508,115200,98983425,4295,4295,4295,4295,0
20250508,115100,98983425,4295,4295,4295,4295,0
20250508,115000,98983425,4295,4295,4295,4295,0
20250508,114900,98983425,4295,4295,4295,4295,0
20250508,114800,98983425,4295,4295,4295,4295,0
20250508,114700,98983425,4295,4295,4295,4295,0
20250508,114600,98983425,4295,4295,4295,4295,0
20250508,114500,98983425,4295,4295,4295,4295,0
20250508,114400,98983425,4295,4295,4295,4295,0
20250508,114300,98983425,4295,4295,4295,4295,31
20250508,114200,98850280,4295,4295,4295,4295,0
20250508,114100,98850280,4295,4295,4295,4295,0
20250508,114000,98850280,4295,4295,4295,4295,0
20250508,113900,98850280,4295,4295,4295,4295,0
20250508,113800,98850280,4295,4295,4295,4295,0
20250508,113700,98850280,4295,4295,4295,4295,0
20250508,113600,98850280,4295,4295,4295,4295,71
20250508,113500,98545335,4295,4295,4295,4295,0
20250508,113400,98545335,4295,4295,4295,4295,0
20250508,113300,98545335,4295,4295,4295,4295,0
20250508,113200,98545335,4295,4295,4295,4295,0
20250508,113100,98545335,4295,4295,4295,4295,0
20250508,113000,98545335,4295,4295,4295,4295,0
20250508,112900,98545335,4295,4295,4295,4295,0
20250508,112800,98545335,4295,4295,4295,4295,99
20250508,112700,98120130,4295,4295,4295,4295,0
20250508,112600,98120130,4295,4295,4295,4295,0
20250508,112500,98120130,4295,4295,4295,4295,0
20250508,112400,98120130,4295,4295,4295,4295,0
20250508,112300,98120130,4295,4295,4295,4295,0
20250508,112200,98120130,4295,4295,4295,4295,0
20250508,112100,98120130,4295,4295,4295,4295,0
20250508,112000,98120130,4295,4295,4295,4295,0
20250508,111900,98120130,4295,4295,4295,4295,0
20250508,111800,98120130,4295,4295,4295,4295,0
20250508,111700,98120130,4295,4295,4295,4295,0
20250508,111600,98120130,4295,4295,4295,4295,0
20250508,111500,98120130,4295,4295,4295,4295,0
20250508,111400,98120130,4295,4295,4295,4295,0
20250508,111300,98120130,4295,4295,4295,4295,0
20250508,111200,98120130,4295,4295,4295,4295,0
20250508,111100,98120130,4295,4290,4295,4290,552
20250508,111000,95751540,4290,4280,4300,4260,1503
20250508,110900,89323625,4300,4300,4300,4300,0
20250508,110800,89323625,4300,4300,4300,4300,0
20250508,110700,89323625,4300,4300,4300,4300,131
20250508,110600,88760325,4300,4300,4300,4300,5
20250508,110500,88738825,4310,4310,4310,4310,0
20250508,110400,88738825,4310,4310,4310,4310,0
20250508,110300,88738825,4310,4310,4310,4310,0
20250508,110200,88738825,4310,4310,4310,4310,0
20250508,110100,88738825,4310,4310,4310,4310,0
20250508,110000,88738825,4310,4310,4310,4310,0
20250508,105900,88738825,4310,4310,4310,4310,0
20250508,105800,88738825,4310,4310,4310,4310,0
20250508,105700,88738825,4310,4290,4310,4290,5
20250508,105600,88717325,4280,4285,4285,4280,53
20250508,105500,88490320,4315,4315,4315,4315,0
20250508,105400,88490320,4315,4315,4315,4315,0
20250508,105300,88490320,4315,4315,4315,4315,0
20250508,105200,88490320,4315,4315,4315,4315,0
20250508,105100,88490320,4315,4315,4315,4315,0
20250508,105000,88490320,4315,4315,4315,4315,1
20250508,104900,88486005,4280,4280,4280,4280,0
20250508,104800,88486005,4280,4280,4280,4280,1
20250508,104700,88481725,4315,4310,4330,4260,1190
20250508,104600,83394635,4325,4330,4330,4325,66
20250508,104500,83109180,4335,4335,4335,4335,106
20250508,104400,82649670,4335,4345,4345,4335,58
20250508,104300,82398140,4345,4345,4345,4345,60
20250508,104200,82137440,4345,4345,4345,4345,7
20250508,104100,82107025,4345,4345,4345,4345,306
20250508,104000,80777455,4350,4350,4350,4350,111
20250508,103900,80294605,4350,4340,4350,4340,695
20250508,103800,77274890,4340,4330,4340,4330,983
20250508,103700,73017775,4310,4330,4330,4310,226
20250508,103600,72041145,4330,4330,4330,4330,730
20250508,103500,68880245,4330,4330,4330,4330,374
20250508,103400,67260825,4330,4325,4330,4325,533
20250508,103300,64955560,4330,4325,4330,4325,15
20250508,103200,64890620,4330,4330,4330,4330,0
20250508,103100,64890620,4330,4330,4330,4330,35
20250508,103000,64739070,4330,4325,4330,4325,385
20250508,102900,63072735,4330,4325,4330,4325,131
20250508,102800,62506085,4325,4325,4325,4325,3
20250508,102700,62493110,4325,4325,4325,4320,212
20250508,102600,61577215,4325,4320,4325,4320,145
20250508,102500,60950810,4330,4330,4330,4330,0
20250508,102400,60950810,4330,4330,4330,4330,0
20250508,102300,60950810,4330,4320,4330,4320,184
20250508,102200,60155920,4335,4325,4335,4325,223
20250508,102100,59191325,4325,4320,4330,4320,2897
20250508,102000,46663945,4325,4325,4325,4310,299
20250508,101900,45371355,4320,4320,4320,4320,0
20250508,101800,45371355,4320,4320,4320,4320,10
20250508,101700,45328155,4320,4320,4325,4320,304
20250508,101600,44014835,4325,4325,4325,4325,1
20250508,101500,44010510,4325,4325,4325,4325,20
20250508,101400,43924010,4325,4315,4325,4315,1356
20250508,101300,38067655,4320,4320,4320,4320,0
20250508,101200,38067655,4320,4320,4320,4320,0
20250508,101100,38067655,4320,4320,4320,4320,0
20250508,101000,38067655,4320,4310,4320,4310,1242
20250508,100900,32708550,4310,4310,4310,4310,1
20250508,100800,32704240,4285,4310,4310,4285,43
20250508,100700,32519530,4310,4305,4310,4305,164
20250508,100600,31812775,4305,4305,4305,4305,0
20250508,100500,31812775,4305,4305,4305,4305,0
20250508,100400,31812775,4305,4295,4305,4295,731
20250508,100300,28671820,4305,4305,4305,4305,0
20250508,100200,28671820,4305,4305,4305,4305,0
20250508,100100,28671820,4305,4305,4305,4305,215
20250508,100000,27746245,4305,4305,4305,4305,0
20250508,095900,27746245,4305,4305,4305,4305,5
20250508,095800,27724720,4305,4295,4305,4295,26
20250508,095700,27613040,4300,4300,4300,4300,148
20250508,095600,26976640,4300,4300,4300,4300,0
20250508,095500,26976640,4300,4300,4300,4300,0
20250508,095400,26976640,4300,4300,4300,4300,0
20250508,095300,26976640,4300,4300,4300,4300,0
20250508,095200,26976640,4300,4295,4300,4295,8
20250508,095100,26942245,4290,4290,4290,4290,0
20250508,095000,26942245,4290,4290,4290,4290,2
20250508,094900,26933665,4300,4300,4300,4300,0
20250508,094800,26933665,4300,4300,4300,4300,0
20250508,094700,26933665,4300,4300,4300,4300,42
20250508,094600,26753065,4300,4300,4300,4300,72
20250508,094500,26443465,4300,4300,4300,4300,14
20250508,094400,26383265,4295,4290,4295,4290,2
20250508,094300,26374680,4290,4305,4305,4290,4
20250508,094200,26357475,4305,4305,4305,4305,57
20250508,094100,26112090,4305,4305,4305,4305,3
20250508,094000,26099175,4305,4300,4305,4300,1006
20250508,093900,21769815,4300,4300,4300,4300,0
20250508,093800,21769815,4300,4300,4300,4300,153
20250508,093700,21111915,4300,4300,4300,4300,1
20250508,093600,21107615,4300,4300,4300,4300,120
20250508,093500,20591615,4300,4300,4300,4300,170
20250508,093400,19860615,4300,4300,4300,4300,0
20250508,093300,19860615,4300,4300,4300,4300,0
20250508,093200,19860615,4300,4300,4300,4300,1
20250508,093100,19856315,4275,4275,4275,4275,0
20250508,093000,19856315,4275,4295,4300,4275,35
20250508,092900,19705945,4290,4290,4290,4290,0
20250508,092800,19705945,4290,4295,4295,4290,299
20250508,092700,18422340,4305,4305,4305,4305,0
20250508,092600,18422340,4305,4305,4305,4305,0
20250508,092500,18422340,4305,4300,4305,4295,550
20250508,092400,16057255,4300,4295,4300,4295,615
20250508,092300,13414315,4290,4290,4290,4290,121
20250508,092200,12895225,4290,4290,4290,4290,0
20250508,092100,12895225,4290,4290,4290,4290,0
20250508,092000,12895225,4290,4290,4290,4290,0
20250508,091900,12895225,4290,4290,4290,4290,6
20250508,091800,12869485,4295,4295,4295,4295,0
20250508,091700,12869485,4295,4295,4295,4295,0
20250508,091600,12869485,4295,4295,4295,4295,0
20250508,091500,12869485,4295,4275,4295,4275,7
20250508,091400,12839440,4295,4295,4295,4295,0
20250508,091300,12839440,4295,4295,4295,4295,0
20250508,091200,12839440,4295,4295,4295,4295,0
20250508,091100,12839440,4295,4295,4295,4295,0
20250508,091000,12839440,4295,4295,4295,4295,0
20250508,090900,12839440,4295,4295,4295,4295,0
20250508,090800,12839440,4295,4295,4295,4295,10
20250508,090700,12796490,4290,4290,4290,4290,205
20250508,090600,11917040,4290,4275,4290,4275,655
20250508,090500,9109200,4285,4285,4285,4285,0
20250508,090400,9109200,4285,4285,4285,4285,0
20250508,090300,9109200,4285,4285,4285,4285,0
20250508,090200,9109200,4285,4285,4285,4285,3
20250508,090100,9096345,4265,4265,4265,4265,0
20250508,090000,9096345,4265,4240,4265,4240,2143
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 211000 177704490 4340 4340 4340 4340 3482
3 20250508 210900 177704490 4340 4340 4340 4340 0
4 20250508 210800 177704490 4340 4340 4340 4340 0
5 20250508 210700 177704490 4340 4340 4340 4340 0
6 20250508 210600 177704490 4340 4340 4340 4340 0
7 20250508 210500 177704490 4340 4340 4340 4340 0
8 20250508 210400 177704490 4340 4340 4340 4340 0
9 20250508 210300 177704490 4340 4340 4340 4340 0
10 20250508 210200 177704490 4340 4340 4340 4340 0
11 20250508 210100 177704490 4340 4340 4340 4340 0
12 20250508 210000 177704490 4340 4340 4340 4340 0
13 20250508 205900 177704490 4340 4340 4340 4340 0
14 20250508 205800 177704490 4340 4340 4340 4340 0
15 20250508 205700 177704490 4340 4340 4340 4340 0
16 20250508 205600 177704490 4340 4340 4340 4340 0
17 20250508 205500 177704490 4340 4340 4340 4340 0
18 20250508 205400 177704490 4340 4340 4340 4340 0
19 20250508 205300 177704490 4340 4340 4340 4340 0
20 20250508 205200 177704490 4340 4340 4340 4340 0
21 20250508 205100 177704490 4340 4340 4340 4340 0
22 20250508 205000 177704490 4340 4340 4340 4340 0
23 20250508 204900 177704490 4340 4340 4340 4340 0
24 20250508 204800 177704490 4340 4340 4340 4340 0
25 20250508 204700 177704490 4340 4340 4340 4340 0
26 20250508 204600 177704490 4340 4340 4340 4340 0
27 20250508 204500 177704490 4340 4340 4340 4340 0
28 20250508 204400 177704490 4340 4340 4340 4340 0
29 20250508 204300 177704490 4340 4340 4340 4340 0
30 20250508 204200 177704490 4340 4340 4340 4340 0
31 20250508 204100 177704490 4340 4340 4340 4340 0
32 20250508 204000 177704490 4340 4340 4340 4340 3482
33 20250508 203900 177704490 4340 4340 4340 4340 0
34 20250508 203800 177704490 4340 4340 4340 4340 0
35 20250508 203700 177704490 4340 4340 4340 4340 0
36 20250508 203600 177704490 4340 4340 4340 4340 0
37 20250508 203500 177704490 4340 4340 4340 4340 0
38 20250508 203400 177704490 4340 4340 4340 4340 0
39 20250508 203300 177704490 4340 4340 4340 4340 0
40 20250508 203200 177704490 4340 4340 4340 4340 0
41 20250508 203100 177704490 4340 4340 4340 4340 0
42 20250508 203000 177704490 4340 4340 4340 4340 0
43 20250508 202900 177704490 4340 4340 4340 4340 0
44 20250508 202800 177704490 4340 4340 4340 4340 0
45 20250508 202700 177704490 4340 4340 4340 4340 0
46 20250508 202600 177704490 4340 4340 4340 4340 0
47 20250508 202500 177704490 4340 4340 4340 4340 0
48 20250508 202400 177704490 4340 4340 4340 4340 0
49 20250508 202300 177704490 4340 4340 4340 4340 0
50 20250508 202200 177704490 4340 4340 4340 4340 0
51 20250508 202100 177704490 4340 4340 4340 4340 0
52 20250508 202000 177704490 4340 4340 4340 4340 0
53 20250508 201900 177704490 4340 4340 4340 4340 0
54 20250508 201800 177704490 4340 4340 4340 4340 0
55 20250508 201700 177704490 4340 4340 4340 4340 0
56 20250508 201600 177704490 4340 4340 4340 4340 0
57 20250508 201500 177704490 4340 4340 4340 4340 0
58 20250508 201400 177704490 4340 4340 4340 4340 0
59 20250508 201300 177704490 4340 4340 4340 4340 0
60 20250508 201200 177704490 4340 4340 4340 4340 0
61 20250508 201100 177704490 4340 4340 4340 4340 0
62 20250508 201000 177704490 4340 4340 4340 4340 3482
63 20250508 200900 177704490 4340 4340 4340 4340 0
64 20250508 200800 177704490 4340 4340 4340 4340 0
65 20250508 200700 177704490 4340 4340 4340 4340 0
66 20250508 200600 177704490 4340 4340 4340 4340 0
67 20250508 200500 177704490 4340 4340 4340 4340 0
68 20250508 200400 177704490 4340 4340 4340 4340 0
69 20250508 200300 177704490 4340 4340 4340 4340 0
70 20250508 200200 177704490 4340 4340 4340 4340 0
71 20250508 200100 177704490 4340 4340 4340 4340 0
72 20250508 200000 177704490 4340 4340 4340 4340 0
73 20250508 195900 177704490 4340 4340 4340 4340 0
74 20250508 195800 177704490 4340 4340 4340 4340 0
75 20250508 195700 177704490 4340 4340 4340 4340 0
76 20250508 195600 177704490 4340 4340 4340 4340 0
77 20250508 195500 177704490 4340 4340 4340 4340 0
78 20250508 195400 177704490 4340 4340 4340 4340 0
79 20250508 195300 177704490 4340 4340 4340 4340 0
80 20250508 195200 177704490 4340 4340 4340 4340 0
81 20250508 195100 177704490 4340 4340 4340 4340 0
82 20250508 195000 177704490 4340 4340 4340 4340 0
83 20250508 194900 177704490 4340 4340 4340 4340 0
84 20250508 194800 177704490 4340 4340 4340 4340 0
85 20250508 194700 177704490 4340 4340 4340 4340 0
86 20250508 194600 177704490 4340 4340 4340 4340 0
87 20250508 194500 177704490 4340 4340 4340 4340 0
88 20250508 194400 177704490 4340 4340 4340 4340 0
89 20250508 194300 177704490 4340 4340 4340 4340 0
90 20250508 194200 177704490 4340 4340 4340 4340 0
91 20250508 194100 177704490 4340 4340 4340 4340 0
92 20250508 194000 177704490 4340 4340 4340 4340 3482
93 20250508 193900 177704490 4340 4340 4340 4340 0
94 20250508 193800 177704490 4340 4340 4340 4340 0
95 20250508 193700 177704490 4340 4340 4340 4340 0
96 20250508 193600 177704490 4340 4340 4340 4340 0
97 20250508 193500 177704490 4340 4340 4340 4340 0
98 20250508 193400 177704490 4340 4340 4340 4340 0
99 20250508 193300 177704490 4340 4340 4340 4340 0
100 20250508 193200 177704490 4340 4340 4340 4340 0
101 20250508 193100 177704490 4340 4340 4340 4340 0
102 20250508 193000 177704490 4340 4340 4340 4340 0
103 20250508 192900 177704490 4340 4340 4340 4340 0
104 20250508 192800 177704490 4340 4340 4340 4340 0
105 20250508 192700 177704490 4340 4340 4340 4340 0
106 20250508 192600 177704490 4340 4340 4340 4340 0
107 20250508 192500 177704490 4340 4340 4340 4340 0
108 20250508 192400 177704490 4340 4340 4340 4340 0
109 20250508 192300 177704490 4340 4340 4340 4340 0
110 20250508 192200 177704490 4340 4340 4340 4340 0
111 20250508 192100 177704490 4340 4340 4340 4340 0
112 20250508 192000 177704490 4340 4340 4340 4340 0
113 20250508 191900 177704490 4340 4340 4340 4340 0
114 20250508 191800 177704490 4340 4340 4340 4340 0
115 20250508 191700 177704490 4340 4340 4340 4340 0
116 20250508 191600 177704490 4340 4340 4340 4340 0
117 20250508 191500 177704490 4340 4340 4340 4340 0
118 20250508 191400 177704490 4340 4340 4340 4340 0
119 20250508 191300 177704490 4340 4340 4340 4340 0
120 20250508 191200 177704490 4340 4340 4340 4340 0
121 20250508 191100 177704490 4340 4340 4340 4340 0
122 20250508 191000 177704490 4340 4340 4340 4340 3482
123 20250508 190900 177704490 4340 4340 4340 4340 0
124 20250508 190800 177704490 4340 4340 4340 4340 0
125 20250508 190700 177704490 4340 4340 4340 4340 0
126 20250508 190600 177704490 4340 4340 4340 4340 0
127 20250508 190500 177704490 4340 4340 4340 4340 0
128 20250508 190400 177704490 4340 4340 4340 4340 0
129 20250508 190300 177704490 4340 4340 4340 4340 0
130 20250508 190200 177704490 4340 4340 4340 4340 0
131 20250508 190100 177704490 4340 4340 4340 4340 0
132 20250508 190000 177704490 4340 4340 4340 4340 0
133 20250508 185900 177704490 4340 4340 4340 4340 0
134 20250508 185800 177704490 4340 4340 4340 4340 0
135 20250508 185700 177704490 4340 4340 4340 4340 0
136 20250508 185600 177704490 4340 4340 4340 4340 0
137 20250508 185500 177704490 4340 4340 4340 4340 0
138 20250508 185400 177704490 4340 4340 4340 4340 0
139 20250508 185300 177704490 4340 4340 4340 4340 0
140 20250508 185200 177704490 4340 4340 4340 4340 0
141 20250508 185100 177704490 4340 4340 4340 4340 0
142 20250508 185000 177704490 4340 4340 4340 4340 0
143 20250508 184900 177704490 4340 4340 4340 4340 0
144 20250508 184800 177704490 4340 4340 4340 4340 0
145 20250508 184700 177704490 4340 4340 4340 4340 0
146 20250508 184600 177704490 4340 4340 4340 4340 0
147 20250508 184500 177704490 4340 4340 4340 4340 0
148 20250508 184400 177704490 4340 4340 4340 4340 0
149 20250508 184300 177704490 4340 4340 4340 4340 0
150 20250508 184200 177704490 4340 4340 4340 4340 0
151 20250508 184100 177704490 4340 4340 4340 4340 0
152 20250508 184000 177704490 4340 4340 4340 4340 3482
153 20250508 183900 177704490 4340 4340 4340 4340 0
154 20250508 183800 177704490 4340 4340 4340 4340 0
155 20250508 183700 177704490 4340 4340 4340 4340 0
156 20250508 183600 177704490 4340 4340 4340 4340 0
157 20250508 183500 177704490 4340 4340 4340 4340 0
158 20250508 183400 177704490 4340 4340 4340 4340 0
159 20250508 183300 177704490 4340 4340 4340 4340 0
160 20250508 183200 177704490 4340 4340 4340 4340 0
161 20250508 183100 177704490 4340 4340 4340 4340 0
162 20250508 183000 177704490 4340 4340 4340 4340 0
163 20250508 182900 177704490 4340 4340 4340 4340 0
164 20250508 182800 177704490 4340 4340 4340 4340 0
165 20250508 182700 177704490 4340 4340 4340 4340 0
166 20250508 182600 177704490 4340 4340 4340 4340 0
167 20250508 182500 177704490 4340 4340 4340 4340 0
168 20250508 182400 177704490 4340 4340 4340 4340 0
169 20250508 182300 177704490 4340 4340 4340 4340 0
170 20250508 182200 177704490 4340 4340 4340 4340 0
171 20250508 182100 177704490 4340 4340 4340 4340 0
172 20250508 182000 177704490 4340 4340 4340 4340 0
173 20250508 181900 177704490 4340 4340 4340 4340 0
174 20250508 181800 177704490 4340 4340 4340 4340 0
175 20250508 181700 177704490 4340 4340 4340 4340 0
176 20250508 181600 177704490 4340 4340 4340 4340 0
177 20250508 181500 177704490 4340 4340 4340 4340 0
178 20250508 181400 177704490 4340 4340 4340 4340 0
179 20250508 181300 177704490 4340 4340 4340 4340 0
180 20250508 181200 177704490 4340 4340 4340 4340 0
181 20250508 181100 177704490 4340 4340 4340 4340 0
182 20250508 181000 177704490 4340 4340 4340 4340 3482
183 20250508 180900 177704490 4340 4340 4340 4340 0
184 20250508 180800 177704490 4340 4340 4340 4340 0
185 20250508 180700 177704490 4340 4340 4340 4340 0
186 20250508 180600 177704490 4340 4340 4340 4340 0
187 20250508 180500 177704490 4340 4340 4340 4340 0
188 20250508 180400 177704490 4340 4340 4340 4340 0
189 20250508 180300 177704490 4340 4340 4340 4340 0
190 20250508 180200 177704490 4340 4340 4340 4340 0
191 20250508 180100 177704490 4340 4340 4340 4340 0
192 20250508 180000 177704490 4340 4340 4340 4340 0
193 20250508 175900 177704490 4340 4340 4340 4340 0
194 20250508 175800 177704490 4340 4340 4340 4340 0
195 20250508 175700 177704490 4340 4340 4340 4340 0
196 20250508 175600 177704490 4340 4340 4340 4340 0
197 20250508 175500 177704490 4340 4340 4340 4340 0
198 20250508 175400 177704490 4340 4340 4340 4340 0
199 20250508 175300 177704490 4340 4340 4340 4340 0
200 20250508 175200 177704490 4340 4340 4340 4340 0
201 20250508 175100 177704490 4340 4340 4340 4340 0
202 20250508 175000 177704490 4340 4340 4340 4340 0
203 20250508 174900 177704490 4340 4340 4340 4340 0
204 20250508 174800 177704490 4340 4340 4340 4340 0
205 20250508 174700 177704490 4340 4340 4340 4340 0
206 20250508 174600 177704490 4340 4340 4340 4340 0
207 20250508 174500 177704490 4340 4340 4340 4340 0
208 20250508 174400 177704490 4340 4340 4340 4340 0
209 20250508 174300 177704490 4340 4340 4340 4340 0
210 20250508 174200 177704490 4340 4340 4340 4340 0
211 20250508 174100 177704490 4340 4340 4340 4340 0
212 20250508 174000 177704490 4340 4340 4340 4340 3482
213 20250508 173900 177704490 4340 4340 4340 4340 0
214 20250508 173800 177704490 4340 4340 4340 4340 0
215 20250508 173700 177704490 4340 4340 4340 4340 0
216 20250508 173600 177704490 4340 4340 4340 4340 0
217 20250508 173500 177704490 4340 4340 4340 4340 0
218 20250508 173400 177704490 4340 4340 4340 4340 0
219 20250508 173300 177704490 4340 4340 4340 4340 0
220 20250508 173200 177704490 4340 4340 4340 4340 0
221 20250508 173100 177704490 4340 4340 4340 4340 0
222 20250508 173000 177704490 4340 4340 4340 4340 0
223 20250508 172900 177704490 4340 4340 4340 4340 0
224 20250508 172800 177704490 4340 4340 4340 4340 0
225 20250508 172700 177704490 4340 4340 4340 4340 0
226 20250508 172600 177704490 4340 4340 4340 4340 0
227 20250508 172500 177704490 4340 4340 4340 4340 0
228 20250508 172400 177704490 4340 4340 4340 4340 0
229 20250508 172300 177704490 4340 4340 4340 4340 0
230 20250508 172200 177704490 4340 4340 4340 4340 0
231 20250508 172100 177704490 4340 4340 4340 4340 0
232 20250508 172000 177704490 4340 4340 4340 4340 0
233 20250508 171900 177704490 4340 4340 4340 4340 0
234 20250508 171800 177704490 4340 4340 4340 4340 0
235 20250508 171700 177704490 4340 4340 4340 4340 0
236 20250508 171600 177704490 4340 4340 4340 4340 0
237 20250508 171500 177704490 4340 4340 4340 4340 0
238 20250508 171400 177704490 4340 4340 4340 4340 0
239 20250508 171300 177704490 4340 4340 4340 4340 0
240 20250508 171200 177704490 4340 4340 4340 4340 0
241 20250508 171100 177704490 4340 4340 4340 4340 0
242 20250508 171000 177704490 4340 4340 4340 4340 3482
243 20250508 170900 177704490 4340 4340 4340 4340 0
244 20250508 170800 177704490 4340 4340 4340 4340 0
245 20250508 170700 177704490 4340 4340 4340 4340 0
246 20250508 170600 177704490 4340 4340 4340 4340 0
247 20250508 170500 177704490 4340 4340 4340 4340 0
248 20250508 170400 177704490 4340 4340 4340 4340 0
249 20250508 170300 177704490 4340 4340 4340 4340 0
250 20250508 170200 177704490 4340 4340 4340 4340 0
251 20250508 170100 177704490 4340 4340 4340 4340 0
252 20250508 170000 177704490 4340 4340 4340 4340 0
253 20250508 165900 177704490 4340 4340 4340 4340 0
254 20250508 165800 177704490 4340 4340 4340 4340 0
255 20250508 165700 177704490 4340 4340 4340 4340 0
256 20250508 165600 177704490 4340 4340 4340 4340 0
257 20250508 165500 177704490 4340 4340 4340 4340 0
258 20250508 165400 177704490 4340 4340 4340 4340 0
259 20250508 165300 177704490 4340 4340 4340 4340 0
260 20250508 165200 177704490 4340 4340 4340 4340 0
261 20250508 165100 177704490 4340 4340 4340 4340 0
262 20250508 165000 177704490 4340 4340 4340 4340 0
263 20250508 164900 177704490 4340 4340 4340 4340 0
264 20250508 164800 177704490 4340 4340 4340 4340 0
265 20250508 164700 177704490 4340 4340 4340 4340 0
266 20250508 164600 177704490 4340 4340 4340 4340 0
267 20250508 164500 177704490 4340 4340 4340 4340 0
268 20250508 164400 177704490 4340 4340 4340 4340 0
269 20250508 164300 177704490 4340 4340 4340 4340 0
270 20250508 164200 177704490 4340 4340 4340 4340 0
271 20250508 164100 177704490 4340 4340 4340 4340 0
272 20250508 164000 177704490 4340 4340 4340 4340 3482
273 20250508 163900 177704490 4340 4340 4340 4340 0
274 20250508 163800 177704490 4340 4340 4340 4340 0
275 20250508 163700 177704490 4340 4340 4340 4340 0
276 20250508 163600 177704490 4340 4340 4340 4340 0
277 20250508 163500 177704490 4340 4340 4340 4340 0
278 20250508 163400 177704490 4340 4340 4340 4340 0
279 20250508 163300 177704490 4340 4340 4340 4340 0
280 20250508 163200 177704490 4340 4340 4340 4340 0
281 20250508 163100 177704490 4340 4340 4340 4340 0
282 20250508 163000 177704490 4340 4340 4340 4340 0
283 20250508 162900 177704490 4340 4340 4340 4340 0
284 20250508 162800 177704490 4340 4340 4340 4340 0
285 20250508 162700 177704490 4340 4340 4340 4340 0
286 20250508 162600 177704490 4340 4340 4340 4340 0
287 20250508 162500 177704490 4340 4340 4340 4340 0
288 20250508 162400 177704490 4340 4340 4340 4340 0
289 20250508 162300 177704490 4340 4340 4340 4340 0
290 20250508 162200 177704490 4340 4340 4340 4340 0
291 20250508 162100 177704490 4340 4340 4340 4340 0
292 20250508 162000 177704490 4340 4340 4340 4340 0
293 20250508 161900 177704490 4340 4340 4340 4340 0
294 20250508 161800 177704490 4340 4340 4340 4340 0
295 20250508 161700 177704490 4340 4340 4340 4340 0
296 20250508 161600 177704490 4340 4340 4340 4340 0
297 20250508 161500 177704490 4340 4340 4340 4340 0
298 20250508 161400 177704490 4340 4340 4340 4340 0
299 20250508 161300 177704490 4340 4340 4340 4340 0
300 20250508 161200 177704490 4340 4340 4340 4340 0
301 20250508 161100 177704490 4340 4340 4340 4340 0
302 20250508 161000 177704490 4340 4340 4340 4340 3482
303 20250508 160900 177704490 4340 4340 4340 4340 0
304 20250508 160800 177704490 4340 4340 4340 4340 0
305 20250508 160700 177704490 4340 4340 4340 4340 0
306 20250508 160600 177704490 4340 4340 4340 4340 0
307 20250508 160500 177704490 4340 4340 4340 4340 0
308 20250508 160400 177704490 4340 4340 4340 4340 0
309 20250508 160300 177704490 4340 4340 4340 4340 0
310 20250508 160200 177704490 4340 4340 4340 4340 0
311 20250508 160100 177704490 4340 4340 4340 4340 0
312 20250508 160000 177704490 4340 4340 4340 4340 0
313 20250508 155900 177704490 4340 4340 4340 4340 0
314 20250508 155800 177704490 4340 4340 4340 4340 0
315 20250508 155700 177704490 4340 4340 4340 4340 0
316 20250508 155600 177704490 4340 4340 4340 4340 0
317 20250508 155500 177704490 4340 4340 4340 4340 0
318 20250508 155400 177704490 4340 4340 4340 4340 0
319 20250508 155300 177704490 4340 4340 4340 4340 0
320 20250508 155200 177704490 4340 4340 4340 4340 0
321 20250508 155100 177704490 4340 4340 4340 4340 0
322 20250508 155000 177704490 4340 4340 4340 4340 0
323 20250508 154900 177704490 4340 4340 4340 4340 0
324 20250508 154800 177704490 4340 4340 4340 4340 0
325 20250508 154700 177704490 4340 4340 4340 4340 0
326 20250508 154600 177704490 4340 4340 4340 4340 0
327 20250508 154500 177704490 4340 4340 4340 4340 0
328 20250508 154400 177704490 4340 4340 4340 4340 0
329 20250508 154300 177704490 4340 4340 4340 4340 0
330 20250508 154200 177704490 4340 4340 4340 4340 0
331 20250508 154100 177704490 4340 4340 4340 4340 0
332 20250508 154000 177704490 4340 4340 4340 4340 3482
333 20250508 153900 177704490 4340 4340 4340 4340 0
334 20250508 153800 177704490 4340 4340 4340 4340 0
335 20250508 153700 177704490 4340 4340 4340 4340 0
336 20250508 153600 177704490 4340 4340 4340 4340 0
337 20250508 153500 177704490 4340 4340 4340 4340 0
338 20250508 153400 177704490 4340 4340 4340 4340 0
339 20250508 153300 177704490 4340 4340 4340 4340 0
340 20250508 153200 177704490 4340 4340 4340 4340 0
341 20250508 153100 177704490 4340 4340 4340 4340 0
342 20250508 153000 177704490 4340 4340 4340 4340 3482
343 20250508 152900 162592610 4305 4305 4305 4305 0
344 20250508 152800 162592610 4305 4305 4305 4305 0
345 20250508 152700 162592610 4305 4305 4305 4305 0
346 20250508 152600 162592610 4305 4305 4305 4305 0
347 20250508 152500 162592610 4305 4305 4305 4305 0
348 20250508 152400 162592610 4305 4305 4305 4305 0
349 20250508 152300 162592610 4305 4305 4305 4305 0
350 20250508 152200 162592610 4305 4305 4305 4305 0
351 20250508 152100 162592610 4305 4305 4305 4305 0
352 20250508 152000 162592610 4305 4305 4305 4305 0
353 20250508 151900 162592610 4305 4305 4320 4305 149
354 20250508 151800 161950535 4305 4320 4320 4305 70
355 20250508 151700 161648570 4315 4315 4315 4315 57
356 20250508 151600 161402615 4305 4315 4315 4305 290
357 20250508 151500 160151565 4310 4310 4310 4310 1000
358 20250508 151400 155841565 4315 4315 4315 4315 0
359 20250508 151300 155841565 4315 4315 4315 4315 81
360 20250508 151200 155492050 4305 4305 4305 4305 0
361 20250508 151100 155492050 4305 4305 4305 4305 0
362 20250508 151000 155492050 4305 4305 4305 4305 0
363 20250508 150900 155492050 4305 4305 4305 4305 1
364 20250508 150800 155487745 4320 4320 4320 4320 0
365 20250508 150700 155487745 4320 4320 4320 4320 0
366 20250508 150600 155487745 4320 4320 4320 4320 258
367 20250508 150500 154373185 4320 4320 4320 4320 10
368 20250508 150400 154329985 4320 4320 4320 4320 3
369 20250508 150300 154317025 4320 4315 4320 4305 2138
370 20250508 150200 145084115 4310 4310 4310 4310 0
371 20250508 150100 145084115 4310 4310 4310 4310 0
372 20250508 150000 145084115 4310 4315 4315 4310 442
373 20250508 145900 143178980 4320 4320 4320 4320 0
374 20250508 145800 143178980 4320 4320 4320 4320 0
375 20250508 145700 143178980 4320 4315 4320 4315 500
376 20250508 145600 141019770 4315 4315 4315 4315 58
377 20250508 145500 140769500 4315 4315 4315 4315 200
378 20250508 145400 139906500 4315 4315 4315 4315 150
379 20250508 145300 139259250 4315 4315 4315 4315 87
380 20250508 145200 138883845 4315 4315 4315 4310 76
381 20250508 145100 138556155 4315 4315 4315 4315 10
382 20250508 145000 138513005 4315 4315 4315 4315 0
383 20250508 144900 138513005 4315 4315 4315 4315 10
384 20250508 144800 138469855 4305 4305 4305 4305 0
385 20250508 144700 138469855 4305 4305 4305 4305 0
386 20250508 144600 138469855 4305 4305 4305 4305 0
387 20250508 144500 138469855 4305 4305 4305 4305 0
388 20250508 144400 138469855 4305 4305 4305 4305 0
389 20250508 144300 138469855 4305 4305 4305 4305 1182
390 20250508 144200 133381345 4305 4305 4305 4305 0
391 20250508 144100 133381345 4305 4305 4305 4305 0
392 20250508 144000 133381345 4305 4315 4315 4305 203
393 20250508 143900 132505730 4315 4315 4315 4315 0
394 20250508 143800 132505730 4315 4315 4315 4315 0
395 20250508 143700 132505730 4315 4315 4315 4315 0
396 20250508 143600 132505730 4315 4310 4315 4305 680
397 20250508 143500 129576280 4315 4310 4315 4310 29
398 20250508 143400 129451150 4315 4315 4315 4315 0
399 20250508 143300 129451150 4315 4305 4315 4305 873
400 20250508 143200 125690615 4310 4310 4310 4310 12
401 20250508 143100 125638895 4305 4305 4305 4305 0
402 20250508 143000 125638895 4305 4305 4305 4305 0
403 20250508 142900 125638895 4305 4305 4305 4305 0
404 20250508 142800 125638895 4305 4305 4305 4305 0
405 20250508 142700 125638895 4305 4305 4305 4305 20
406 20250508 142600 125552795 4315 4315 4315 4315 0
407 20250508 142500 125552795 4315 4315 4315 4315 0
408 20250508 142400 125552795 4315 4315 4315 4315 13
409 20250508 142300 125496700 4315 4315 4315 4315 0
410 20250508 142200 125496700 4315 4315 4315 4315 0
411 20250508 142100 125496700 4315 4315 4315 4315 117
412 20250508 142000 124991845 4315 4315 4315 4315 200
413 20250508 141900 124128845 4315 4315 4315 4315 0
414 20250508 141800 124128845 4315 4315 4315 4315 0
415 20250508 141700 124128845 4315 4315 4315 4315 0
416 20250508 141600 124128845 4315 4315 4315 4315 0
417 20250508 141500 124128845 4315 4315 4315 4315 0
418 20250508 141400 124128845 4315 4315 4315 4315 0
419 20250508 141300 124128845 4315 4315 4315 4315 0
420 20250508 141200 124128845 4315 4315 4315 4315 65
421 20250508 141100 123848370 4310 4310 4310 4310 1
422 20250508 141000 123844060 4315 4315 4315 4315 0
423 20250508 140900 123844060 4315 4310 4315 4310 300
424 20250508 140800 122549875 4310 4310 4310 4310 30
425 20250508 140700 122420575 4315 4315 4315 4315 0
426 20250508 140600 122420575 4315 4315 4315 4315 0
427 20250508 140500 122420575 4315 4315 4315 4315 2
428 20250508 140400 122411945 4305 4305 4305 4305 0
429 20250508 140300 122411945 4305 4305 4305 4305 117
430 20250508 140200 121908260 4305 4305 4305 4305 0
431 20250508 140100 121908260 4305 4305 4305 4305 134
432 20250508 140000 121331390 4300 4300 4300 4300 0
433 20250508 135900 121331390 4300 4300 4300 4300 7
434 20250508 135800 121301290 4315 4315 4315 4315 0
435 20250508 135700 121301290 4315 4315 4315 4315 0
436 20250508 135600 121301290 4315 4315 4315 4315 0
437 20250508 135500 121301290 4315 4315 4315 4315 0
438 20250508 135400 121301290 4315 4315 4315 4315 1
439 20250508 135300 121296975 4300 4300 4300 4300 140
440 20250508 135200 120694975 4315 4315 4315 4315 50
441 20250508 135100 120479225 4315 4315 4315 4315 84
442 20250508 135000 120116765 4310 4310 4310 4310 0
443 20250508 134900 120116765 4310 4310 4310 4310 0
444 20250508 134800 120116765 4310 4310 4310 4310 0
445 20250508 134700 120116765 4310 4310 4310 4310 0
446 20250508 134600 120116765 4310 4310 4310 4310 0
447 20250508 134500 120116765 4310 4310 4310 4310 2
448 20250508 134400 120108145 4315 4315 4315 4315 100
449 20250508 134300 119676645 4310 4310 4310 4310 0
450 20250508 134200 119676645 4310 4310 4310 4310 6
451 20250508 134100 119650785 4305 4305 4305 4305 3
452 20250508 134000 119637870 4305 4305 4305 4305 10
453 20250508 133900 119594820 4300 4300 4300 4300 0
454 20250508 133800 119594820 4300 4300 4300 4300 0
455 20250508 133700 119594820 4300 4300 4300 4300 0
456 20250508 133600 119594820 4300 4300 4300 4300 0
457 20250508 133500 119594820 4300 4300 4300 4300 0
458 20250508 133400 119594820 4300 4300 4300 4300 0
459 20250508 133300 119594820 4300 4300 4300 4300 0
460 20250508 133200 119594820 4300 4300 4300 4300 0
461 20250508 133100 119594820 4300 4300 4300 4300 0
462 20250508 133000 119594820 4300 4300 4300 4300 63
463 20250508 132900 119323920 4300 4300 4300 4300 0
464 20250508 132800 119323920 4300 4300 4300 4300 0
465 20250508 132700 119323920 4300 4300 4300 4300 0
466 20250508 132600 119323920 4300 4300 4300 4300 0
467 20250508 132500 119323920 4300 4300 4300 4300 0
468 20250508 132400 119323920 4300 4290 4300 4290 2
469 20250508 132300 119315330 4290 4290 4290 4290 1
470 20250508 132200 119311040 4290 4290 4290 4290 104
471 20250508 132100 118864880 4300 4300 4300 4300 113
472 20250508 132000 118378980 4290 4300 4300 4290 188
473 20250508 131900 117570880 4295 4300 4300 4295 20
474 20250508 131800 117484885 4295 4295 4295 4295 50
475 20250508 131700 117270135 4285 4285 4285 4285 20
476 20250508 131600 117184435 4295 4290 4295 4290 1548
477 20250508 131500 110542765 4295 4295 4300 4295 60
478 20250508 131400 110284965 4300 4295 4300 4295 40
479 20250508 131300 110113065 4300 4300 4300 4295 60
480 20250508 131200 109855165 4305 4305 4305 4305 19
481 20250508 131100 109773370 4300 4300 4300 4300 0
482 20250508 131000 109773370 4300 4310 4310 4300 20
483 20250508 130900 109687270 4310 4290 4310 4290 400
484 20250508 130800 107965700 4295 4295 4295 4295 10
485 20250508 130700 107922750 4300 4300 4300 4300 80
486 20250508 130600 107578750 4295 4300 4300 4295 20
487 20250508 130500 107492800 4300 4300 4300 4300 54
488 20250508 130400 107260600 4290 4290 4290 4290 0
489 20250508 130300 107260600 4290 4290 4290 4290 0
490 20250508 130200 107260600 4290 4290 4290 4290 20
491 20250508 130100 107174800 4300 4300 4300 4300 0
492 20250508 130000 107174800 4300 4300 4300 4300 10
493 20250508 125900 107131800 4295 4295 4295 4295 10
494 20250508 125800 107088850 4300 4290 4300 4290 17
495 20250508 125700 107015800 4295 4295 4295 4295 6
496 20250508 125600 106990030 4300 4300 4300 4300 20
497 20250508 125500 106904030 4295 4295 4295 4295 20
498 20250508 125400 106818130 4300 4295 4300 4295 47
499 20250508 125300 106616130 4300 4295 4300 4295 118
500 20250508 125200 106108780 4300 4300 4300 4300 108
501 20250508 125100 105644380 4295 4295 4295 4295 10
502 20250508 125000 105601430 4300 4300 4300 4300 116
503 20250508 124900 105102630 4300 4300 4300 4300 1
504 20250508 124800 105098330 4285 4290 4290 4285 346
505 20250508 124700 103614145 4300 4290 4300 4290 91
506 20250508 124600 103223735 4300 4295 4300 4295 212
507 20250508 124500 102313140 4300 4300 4300 4300 0
508 20250508 124400 102313140 4300 4300 4300 4300 2
509 20250508 124300 102304540 4300 4300 4300 4300 0
510 20250508 124200 102304540 4300 4295 4300 4295 200
511 20250508 124100 101445495 4300 4300 4300 4300 0
512 20250508 124000 101445495 4300 4300 4300 4300 0
513 20250508 123900 101445495 4300 4300 4300 4300 0
514 20250508 123800 101445495 4300 4300 4300 4300 61
515 20250508 123700 101183195 4300 4300 4300 4300 10
516 20250508 123600 101140195 4300 4300 4300 4300 0
517 20250508 123500 101140195 4300 4300 4300 4300 0
518 20250508 123400 101140195 4300 4300 4300 4300 0
519 20250508 123300 101140195 4300 4300 4300 4300 5
520 20250508 123200 101118695 4290 4290 4290 4290 0
521 20250508 123100 101118695 4290 4290 4290 4290 5
522 20250508 123000 101097245 4300 4300 4300 4300 0
523 20250508 122900 101097245 4300 4300 4300 4300 4
524 20250508 122800 101080045 4300 4300 4300 4300 0
525 20250508 122700 101080045 4300 4300 4300 4300 0
526 20250508 122600 101080045 4300 4300 4300 4300 0
527 20250508 122500 101080045 4300 4300 4300 4300 0
528 20250508 122400 101080045 4300 4300 4300 4300 0
529 20250508 122300 101080045 4300 4300 4300 4300 0
530 20250508 122200 101080045 4300 4300 4300 4300 0
531 20250508 122100 101080045 4300 4300 4300 4300 127
532 20250508 122000 100533945 4300 4300 4300 4300 3
533 20250508 121900 100521045 4300 4300 4300 4300 0
534 20250508 121800 100521045 4300 4300 4300 4300 0
535 20250508 121700 100521045 4300 4300 4300 4300 0
536 20250508 121600 100521045 4300 4300 4300 4300 0
537 20250508 121500 100521045 4300 4300 4300 4300 0
538 20250508 121400 100521045 4300 4300 4300 4300 0
539 20250508 121300 100521045 4300 4300 4300 4300 0
540 20250508 121200 100521045 4300 4300 4300 4300 2
541 20250508 121100 100512445 4295 4295 4295 4295 0
542 20250508 121000 100512445 4295 4295 4295 4295 0
543 20250508 120900 100512445 4295 4295 4295 4295 0
544 20250508 120800 100512445 4295 4295 4295 4295 0
545 20250508 120700 100512445 4295 4295 4295 4295 0
546 20250508 120600 100512445 4295 4295 4295 4295 42
547 20250508 120500 100332055 4295 4295 4295 4295 166
548 20250508 120400 99619085 4295 4295 4295 4295 0
549 20250508 120300 99619085 4295 4295 4295 4295 0
550 20250508 120200 99619085 4295 4295 4295 4295 0
551 20250508 120100 99619085 4295 4295 4295 4295 0
552 20250508 120000 99619085 4295 4295 4295 4295 0
553 20250508 115900 99619085 4295 4295 4295 4295 137
554 20250508 115800 99030670 4295 4295 4295 4295 0
555 20250508 115700 99030670 4295 4295 4295 4295 0
556 20250508 115600 99030670 4295 4295 4295 4295 0
557 20250508 115500 99030670 4295 4295 4295 4295 0
558 20250508 115400 99030670 4295 4295 4295 4295 11
559 20250508 115300 98983425 4295 4295 4295 4295 0
560 20250508 115200 98983425 4295 4295 4295 4295 0
561 20250508 115100 98983425 4295 4295 4295 4295 0
562 20250508 115000 98983425 4295 4295 4295 4295 0
563 20250508 114900 98983425 4295 4295 4295 4295 0
564 20250508 114800 98983425 4295 4295 4295 4295 0
565 20250508 114700 98983425 4295 4295 4295 4295 0
566 20250508 114600 98983425 4295 4295 4295 4295 0
567 20250508 114500 98983425 4295 4295 4295 4295 0
568 20250508 114400 98983425 4295 4295 4295 4295 0
569 20250508 114300 98983425 4295 4295 4295 4295 31
570 20250508 114200 98850280 4295 4295 4295 4295 0
571 20250508 114100 98850280 4295 4295 4295 4295 0
572 20250508 114000 98850280 4295 4295 4295 4295 0
573 20250508 113900 98850280 4295 4295 4295 4295 0
574 20250508 113800 98850280 4295 4295 4295 4295 0
575 20250508 113700 98850280 4295 4295 4295 4295 0
576 20250508 113600 98850280 4295 4295 4295 4295 71
577 20250508 113500 98545335 4295 4295 4295 4295 0
578 20250508 113400 98545335 4295 4295 4295 4295 0
579 20250508 113300 98545335 4295 4295 4295 4295 0
580 20250508 113200 98545335 4295 4295 4295 4295 0
581 20250508 113100 98545335 4295 4295 4295 4295 0
582 20250508 113000 98545335 4295 4295 4295 4295 0
583 20250508 112900 98545335 4295 4295 4295 4295 0
584 20250508 112800 98545335 4295 4295 4295 4295 99
585 20250508 112700 98120130 4295 4295 4295 4295 0
586 20250508 112600 98120130 4295 4295 4295 4295 0
587 20250508 112500 98120130 4295 4295 4295 4295 0
588 20250508 112400 98120130 4295 4295 4295 4295 0
589 20250508 112300 98120130 4295 4295 4295 4295 0
590 20250508 112200 98120130 4295 4295 4295 4295 0
591 20250508 112100 98120130 4295 4295 4295 4295 0
592 20250508 112000 98120130 4295 4295 4295 4295 0
593 20250508 111900 98120130 4295 4295 4295 4295 0
594 20250508 111800 98120130 4295 4295 4295 4295 0
595 20250508 111700 98120130 4295 4295 4295 4295 0
596 20250508 111600 98120130 4295 4295 4295 4295 0
597 20250508 111500 98120130 4295 4295 4295 4295 0
598 20250508 111400 98120130 4295 4295 4295 4295 0
599 20250508 111300 98120130 4295 4295 4295 4295 0
600 20250508 111200 98120130 4295 4295 4295 4295 0
601 20250508 111100 98120130 4295 4290 4295 4290 552
602 20250508 111000 95751540 4290 4280 4300 4260 1503
603 20250508 110900 89323625 4300 4300 4300 4300 0
604 20250508 110800 89323625 4300 4300 4300 4300 0
605 20250508 110700 89323625 4300 4300 4300 4300 131
606 20250508 110600 88760325 4300 4300 4300 4300 5
607 20250508 110500 88738825 4310 4310 4310 4310 0
608 20250508 110400 88738825 4310 4310 4310 4310 0
609 20250508 110300 88738825 4310 4310 4310 4310 0
610 20250508 110200 88738825 4310 4310 4310 4310 0
611 20250508 110100 88738825 4310 4310 4310 4310 0
612 20250508 110000 88738825 4310 4310 4310 4310 0
613 20250508 105900 88738825 4310 4310 4310 4310 0
614 20250508 105800 88738825 4310 4310 4310 4310 0
615 20250508 105700 88738825 4310 4290 4310 4290 5
616 20250508 105600 88717325 4280 4285 4285 4280 53
617 20250508 105500 88490320 4315 4315 4315 4315 0
618 20250508 105400 88490320 4315 4315 4315 4315 0
619 20250508 105300 88490320 4315 4315 4315 4315 0
620 20250508 105200 88490320 4315 4315 4315 4315 0
621 20250508 105100 88490320 4315 4315 4315 4315 0
622 20250508 105000 88490320 4315 4315 4315 4315 1
623 20250508 104900 88486005 4280 4280 4280 4280 0
624 20250508 104800 88486005 4280 4280 4280 4280 1
625 20250508 104700 88481725 4315 4310 4330 4260 1190
626 20250508 104600 83394635 4325 4330 4330 4325 66
627 20250508 104500 83109180 4335 4335 4335 4335 106
628 20250508 104400 82649670 4335 4345 4345 4335 58
629 20250508 104300 82398140 4345 4345 4345 4345 60
630 20250508 104200 82137440 4345 4345 4345 4345 7
631 20250508 104100 82107025 4345 4345 4345 4345 306
632 20250508 104000 80777455 4350 4350 4350 4350 111
633 20250508 103900 80294605 4350 4340 4350 4340 695
634 20250508 103800 77274890 4340 4330 4340 4330 983
635 20250508 103700 73017775 4310 4330 4330 4310 226
636 20250508 103600 72041145 4330 4330 4330 4330 730
637 20250508 103500 68880245 4330 4330 4330 4330 374
638 20250508 103400 67260825 4330 4325 4330 4325 533
639 20250508 103300 64955560 4330 4325 4330 4325 15
640 20250508 103200 64890620 4330 4330 4330 4330 0
641 20250508 103100 64890620 4330 4330 4330 4330 35
642 20250508 103000 64739070 4330 4325 4330 4325 385
643 20250508 102900 63072735 4330 4325 4330 4325 131
644 20250508 102800 62506085 4325 4325 4325 4325 3
645 20250508 102700 62493110 4325 4325 4325 4320 212
646 20250508 102600 61577215 4325 4320 4325 4320 145
647 20250508 102500 60950810 4330 4330 4330 4330 0
648 20250508 102400 60950810 4330 4330 4330 4330 0
649 20250508 102300 60950810 4330 4320 4330 4320 184
650 20250508 102200 60155920 4335 4325 4335 4325 223
651 20250508 102100 59191325 4325 4320 4330 4320 2897
652 20250508 102000 46663945 4325 4325 4325 4310 299
653 20250508 101900 45371355 4320 4320 4320 4320 0
654 20250508 101800 45371355 4320 4320 4320 4320 10
655 20250508 101700 45328155 4320 4320 4325 4320 304
656 20250508 101600 44014835 4325 4325 4325 4325 1
657 20250508 101500 44010510 4325 4325 4325 4325 20
658 20250508 101400 43924010 4325 4315 4325 4315 1356
659 20250508 101300 38067655 4320 4320 4320 4320 0
660 20250508 101200 38067655 4320 4320 4320 4320 0
661 20250508 101100 38067655 4320 4320 4320 4320 0
662 20250508 101000 38067655 4320 4310 4320 4310 1242
663 20250508 100900 32708550 4310 4310 4310 4310 1
664 20250508 100800 32704240 4285 4310 4310 4285 43
665 20250508 100700 32519530 4310 4305 4310 4305 164
666 20250508 100600 31812775 4305 4305 4305 4305 0
667 20250508 100500 31812775 4305 4305 4305 4305 0
668 20250508 100400 31812775 4305 4295 4305 4295 731
669 20250508 100300 28671820 4305 4305 4305 4305 0
670 20250508 100200 28671820 4305 4305 4305 4305 0
671 20250508 100100 28671820 4305 4305 4305 4305 215
672 20250508 100000 27746245 4305 4305 4305 4305 0
673 20250508 095900 27746245 4305 4305 4305 4305 5
674 20250508 095800 27724720 4305 4295 4305 4295 26
675 20250508 095700 27613040 4300 4300 4300 4300 148
676 20250508 095600 26976640 4300 4300 4300 4300 0
677 20250508 095500 26976640 4300 4300 4300 4300 0
678 20250508 095400 26976640 4300 4300 4300 4300 0
679 20250508 095300 26976640 4300 4300 4300 4300 0
680 20250508 095200 26976640 4300 4295 4300 4295 8
681 20250508 095100 26942245 4290 4290 4290 4290 0
682 20250508 095000 26942245 4290 4290 4290 4290 2
683 20250508 094900 26933665 4300 4300 4300 4300 0
684 20250508 094800 26933665 4300 4300 4300 4300 0
685 20250508 094700 26933665 4300 4300 4300 4300 42
686 20250508 094600 26753065 4300 4300 4300 4300 72
687 20250508 094500 26443465 4300 4300 4300 4300 14
688 20250508 094400 26383265 4295 4290 4295 4290 2
689 20250508 094300 26374680 4290 4305 4305 4290 4
690 20250508 094200 26357475 4305 4305 4305 4305 57
691 20250508 094100 26112090 4305 4305 4305 4305 3
692 20250508 094000 26099175 4305 4300 4305 4300 1006
693 20250508 093900 21769815 4300 4300 4300 4300 0
694 20250508 093800 21769815 4300 4300 4300 4300 153
695 20250508 093700 21111915 4300 4300 4300 4300 1
696 20250508 093600 21107615 4300 4300 4300 4300 120
697 20250508 093500 20591615 4300 4300 4300 4300 170
698 20250508 093400 19860615 4300 4300 4300 4300 0
699 20250508 093300 19860615 4300 4300 4300 4300 0
700 20250508 093200 19860615 4300 4300 4300 4300 1
701 20250508 093100 19856315 4275 4275 4275 4275 0
702 20250508 093000 19856315 4275 4295 4300 4275 35
703 20250508 092900 19705945 4290 4290 4290 4290 0
704 20250508 092800 19705945 4290 4295 4295 4290 299
705 20250508 092700 18422340 4305 4305 4305 4305 0
706 20250508 092600 18422340 4305 4305 4305 4305 0
707 20250508 092500 18422340 4305 4300 4305 4295 550
708 20250508 092400 16057255 4300 4295 4300 4295 615
709 20250508 092300 13414315 4290 4290 4290 4290 121
710 20250508 092200 12895225 4290 4290 4290 4290 0
711 20250508 092100 12895225 4290 4290 4290 4290 0
712 20250508 092000 12895225 4290 4290 4290 4290 0
713 20250508 091900 12895225 4290 4290 4290 4290 6
714 20250508 091800 12869485 4295 4295 4295 4295 0
715 20250508 091700 12869485 4295 4295 4295 4295 0
716 20250508 091600 12869485 4295 4295 4295 4295 0
717 20250508 091500 12869485 4295 4275 4295 4275 7
718 20250508 091400 12839440 4295 4295 4295 4295 0
719 20250508 091300 12839440 4295 4295 4295 4295 0
720 20250508 091200 12839440 4295 4295 4295 4295 0
721 20250508 091100 12839440 4295 4295 4295 4295 0
722 20250508 091000 12839440 4295 4295 4295 4295 0
723 20250508 090900 12839440 4295 4295 4295 4295 0
724 20250508 090800 12839440 4295 4295 4295 4295 10
725 20250508 090700 12796490 4290 4290 4290 4290 205
726 20250508 090600 11917040 4290 4275 4290 4275 655
727 20250508 090500 9109200 4285 4285 4285 4285 0
728 20250508 090400 9109200 4285 4285 4285 4285 0
729 20250508 090300 9109200 4285 4285 4285 4285 0
730 20250508 090200 9109200 4285 4285 4285 4285 3
731 20250508 090100 9096345 4265 4265 4265 4265 0
732 20250508 090000 9096345 4265 4240 4265 4240 2143