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

734
376980/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,734 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,211200,1884233580,7430,7430,7430,7430,5058
20250508,211100,1884233580,7430,7430,7430,7430,0
20250508,211000,1884233580,7430,7430,7430,7430,0
20250508,210900,1884233580,7430,7430,7430,7430,0
20250508,210800,1884233580,7430,7430,7430,7430,0
20250508,210700,1884233580,7430,7430,7430,7430,0
20250508,210600,1884233580,7430,7430,7430,7430,0
20250508,210500,1884233580,7430,7430,7430,7430,0
20250508,210400,1884233580,7430,7430,7430,7430,0
20250508,210300,1884233580,7430,7430,7430,7430,0
20250508,210200,1884233580,7430,7430,7430,7430,0
20250508,210100,1884233580,7430,7430,7430,7430,0
20250508,210000,1884233580,7430,7430,7430,7430,0
20250508,205900,1884233580,7430,7430,7430,7430,0
20250508,205800,1884233580,7430,7430,7430,7430,0
20250508,205700,1884233580,7430,7430,7430,7430,0
20250508,205600,1884233580,7430,7430,7430,7430,0
20250508,205500,1884233580,7430,7430,7430,7430,0
20250508,205400,1884233580,7430,7430,7430,7430,0
20250508,205300,1884233580,7430,7430,7430,7430,0
20250508,205200,1884233580,7430,7430,7430,7430,0
20250508,205100,1884233580,7430,7430,7430,7430,0
20250508,205000,1884233580,7430,7430,7430,7430,0
20250508,204900,1884233580,7430,7430,7430,7430,0
20250508,204800,1884233580,7430,7430,7430,7430,0
20250508,204700,1884233580,7430,7430,7430,7430,0
20250508,204600,1884233580,7430,7430,7430,7430,0
20250508,204500,1884233580,7430,7430,7430,7430,0
20250508,204400,1884233580,7430,7430,7430,7430,0
20250508,204300,1884233580,7430,7430,7430,7430,0
20250508,204200,1884233580,7430,7430,7430,7430,5058
20250508,204100,1884233580,7430,7430,7430,7430,0
20250508,204000,1884233580,7430,7430,7430,7430,0
20250508,203900,1884233580,7430,7430,7430,7430,0
20250508,203800,1884233580,7430,7430,7430,7430,0
20250508,203700,1884233580,7430,7430,7430,7430,0
20250508,203600,1884233580,7430,7430,7430,7430,0
20250508,203500,1884233580,7430,7430,7430,7430,0
20250508,203400,1884233580,7430,7430,7430,7430,0
20250508,203300,1884233580,7430,7430,7430,7430,0
20250508,203200,1884233580,7430,7430,7430,7430,0
20250508,203100,1884233580,7430,7430,7430,7430,0
20250508,203000,1884233580,7430,7430,7430,7430,0
20250508,202900,1884233580,7430,7430,7430,7430,0
20250508,202800,1884233580,7430,7430,7430,7430,0
20250508,202700,1884233580,7430,7430,7430,7430,0
20250508,202600,1884233580,7430,7430,7430,7430,0
20250508,202500,1884233580,7430,7430,7430,7430,0
20250508,202400,1884233580,7430,7430,7430,7430,0
20250508,202300,1884233580,7430,7430,7430,7430,0
20250508,202200,1884233580,7430,7430,7430,7430,0
20250508,202100,1884233580,7430,7430,7430,7430,0
20250508,202000,1884233580,7430,7430,7430,7430,0
20250508,201900,1884233580,7430,7430,7430,7430,0
20250508,201800,1884233580,7430,7430,7430,7430,0
20250508,201700,1884233580,7430,7430,7430,7430,0
20250508,201600,1884233580,7430,7430,7430,7430,0
20250508,201500,1884233580,7430,7430,7430,7430,0
20250508,201400,1884233580,7430,7430,7430,7430,0
20250508,201300,1884233580,7430,7430,7430,7430,0
20250508,201200,1884233580,7430,7430,7430,7430,5058
20250508,201100,1884233580,7430,7430,7430,7430,0
20250508,201000,1884233580,7430,7430,7430,7430,0
20250508,200900,1884233580,7430,7430,7430,7430,0
20250508,200800,1884233580,7430,7430,7430,7430,0
20250508,200700,1884233580,7430,7430,7430,7430,0
20250508,200600,1884233580,7430,7430,7430,7430,0
20250508,200500,1884233580,7430,7430,7430,7430,0
20250508,200400,1884233580,7430,7430,7430,7430,0
20250508,200300,1884233580,7430,7430,7430,7430,0
20250508,200200,1884233580,7430,7430,7430,7430,0
20250508,200100,1884233580,7430,7430,7430,7430,0
20250508,200000,1884233580,7430,7430,7430,7430,0
20250508,195900,1884233580,7430,7430,7430,7430,0
20250508,195800,1884233580,7430,7430,7430,7430,0
20250508,195700,1884233580,7430,7430,7430,7430,0
20250508,195600,1884233580,7430,7430,7430,7430,0
20250508,195500,1884233580,7430,7430,7430,7430,0
20250508,195400,1884233580,7430,7430,7430,7430,0
20250508,195300,1884233580,7430,7430,7430,7430,0
20250508,195200,1884233580,7430,7430,7430,7430,0
20250508,195100,1884233580,7430,7430,7430,7430,0
20250508,195000,1884233580,7430,7430,7430,7430,0
20250508,194900,1884233580,7430,7430,7430,7430,0
20250508,194800,1884233580,7430,7430,7430,7430,0
20250508,194700,1884233580,7430,7430,7430,7430,0
20250508,194600,1884233580,7430,7430,7430,7430,0
20250508,194500,1884233580,7430,7430,7430,7430,0
20250508,194400,1884233580,7430,7430,7430,7430,0
20250508,194300,1884233580,7430,7430,7430,7430,0
20250508,194200,1884233580,7430,7430,7430,7430,5058
20250508,194100,1884233580,7430,7430,7430,7430,0
20250508,194000,1884233580,7430,7430,7430,7430,0
20250508,193900,1884233580,7430,7430,7430,7430,0
20250508,193800,1884233580,7430,7430,7430,7430,0
20250508,193700,1884233580,7430,7430,7430,7430,0
20250508,193600,1884233580,7430,7430,7430,7430,0
20250508,193500,1884233580,7430,7430,7430,7430,0
20250508,193400,1884233580,7430,7430,7430,7430,0
20250508,193300,1884233580,7430,7430,7430,7430,0
20250508,193200,1884233580,7430,7430,7430,7430,0
20250508,193100,1884233580,7430,7430,7430,7430,0
20250508,193000,1884233580,7430,7430,7430,7430,0
20250508,192900,1884233580,7430,7430,7430,7430,0
20250508,192800,1884233580,7430,7430,7430,7430,0
20250508,192700,1884233580,7430,7430,7430,7430,0
20250508,192600,1884233580,7430,7430,7430,7430,0
20250508,192500,1884233580,7430,7430,7430,7430,0
20250508,192400,1884233580,7430,7430,7430,7430,0
20250508,192300,1884233580,7430,7430,7430,7430,0
20250508,192200,1884233580,7430,7430,7430,7430,0
20250508,192100,1884233580,7430,7430,7430,7430,0
20250508,192000,1884233580,7430,7430,7430,7430,0
20250508,191900,1884233580,7430,7430,7430,7430,0
20250508,191800,1884233580,7430,7430,7430,7430,0
20250508,191700,1884233580,7430,7430,7430,7430,0
20250508,191600,1884233580,7430,7430,7430,7430,0
20250508,191500,1884233580,7430,7430,7430,7430,0
20250508,191400,1884233580,7430,7430,7430,7430,0
20250508,191300,1884233580,7430,7430,7430,7430,0
20250508,191200,1884233580,7430,7430,7430,7430,5058
20250508,191100,1884233580,7430,7430,7430,7430,0
20250508,191000,1884233580,7430,7430,7430,7430,0
20250508,190900,1884233580,7430,7430,7430,7430,0
20250508,190800,1884233580,7430,7430,7430,7430,0
20250508,190700,1884233580,7430,7430,7430,7430,0
20250508,190600,1884233580,7430,7430,7430,7430,0
20250508,190500,1884233580,7430,7430,7430,7430,0
20250508,190400,1884233580,7430,7430,7430,7430,0
20250508,190300,1884233580,7430,7430,7430,7430,0
20250508,190200,1884233580,7430,7430,7430,7430,0
20250508,190100,1884233580,7430,7430,7430,7430,0
20250508,190000,1884233580,7430,7430,7430,7430,0
20250508,185900,1884233580,7430,7430,7430,7430,0
20250508,185800,1884233580,7430,7430,7430,7430,0
20250508,185700,1884233580,7430,7430,7430,7430,0
20250508,185600,1884233580,7430,7430,7430,7430,0
20250508,185500,1884233580,7430,7430,7430,7430,0
20250508,185400,1884233580,7430,7430,7430,7430,0
20250508,185300,1884233580,7430,7430,7430,7430,0
20250508,185200,1884233580,7430,7430,7430,7430,0
20250508,185100,1884233580,7430,7430,7430,7430,0
20250508,185000,1884233580,7430,7430,7430,7430,0
20250508,184900,1884233580,7430,7430,7430,7430,0
20250508,184800,1884233580,7430,7430,7430,7430,0
20250508,184700,1884233580,7430,7430,7430,7430,0
20250508,184600,1884233580,7430,7430,7430,7430,0
20250508,184500,1884233580,7430,7430,7430,7430,0
20250508,184400,1884233580,7430,7430,7430,7430,0
20250508,184300,1884233580,7430,7430,7430,7430,0
20250508,184200,1884233580,7430,7430,7430,7430,5058
20250508,184100,1884233580,7430,7430,7430,7430,0
20250508,184000,1884233580,7430,7430,7430,7430,0
20250508,183900,1884233580,7430,7430,7430,7430,0
20250508,183800,1884233580,7430,7430,7430,7430,0
20250508,183700,1884233580,7430,7430,7430,7430,0
20250508,183600,1884233580,7430,7430,7430,7430,0
20250508,183500,1884233580,7430,7430,7430,7430,0
20250508,183400,1884233580,7430,7430,7430,7430,0
20250508,183300,1884233580,7430,7430,7430,7430,0
20250508,183200,1884233580,7430,7430,7430,7430,0
20250508,183100,1884233580,7430,7430,7430,7430,0
20250508,183000,1884233580,7430,7430,7430,7430,0
20250508,182900,1884233580,7430,7430,7430,7430,0
20250508,182800,1884233580,7430,7430,7430,7430,0
20250508,182700,1884233580,7430,7430,7430,7430,0
20250508,182600,1884233580,7430,7430,7430,7430,0
20250508,182500,1884233580,7430,7430,7430,7430,0
20250508,182400,1884233580,7430,7430,7430,7430,0
20250508,182300,1884233580,7430,7430,7430,7430,0
20250508,182200,1884233580,7430,7430,7430,7430,0
20250508,182100,1884233580,7430,7430,7430,7430,0
20250508,182000,1884233580,7430,7430,7430,7430,0
20250508,181900,1884233580,7430,7430,7430,7430,0
20250508,181800,1884233580,7430,7430,7430,7430,0
20250508,181700,1884233580,7430,7430,7430,7430,0
20250508,181600,1884233580,7430,7430,7430,7430,0
20250508,181500,1884233580,7430,7430,7430,7430,0
20250508,181400,1884233580,7430,7430,7430,7430,0
20250508,181300,1884233580,7430,7430,7430,7430,0
20250508,181200,1884233580,7430,7430,7430,7430,5058
20250508,181100,1884233580,7430,7430,7430,7430,0
20250508,181000,1884233580,7430,7430,7430,7430,0
20250508,180900,1884233580,7430,7430,7430,7430,0
20250508,180800,1884233580,7430,7430,7430,7430,0
20250508,180700,1884233580,7430,7430,7430,7430,0
20250508,180600,1884233580,7430,7430,7430,7430,0
20250508,180500,1884233580,7430,7430,7430,7430,0
20250508,180400,1884233580,7430,7430,7430,7430,0
20250508,180300,1884233580,7430,7430,7430,7430,0
20250508,180200,1884233580,7430,7430,7430,7430,0
20250508,180100,1884233580,7430,7430,7430,7430,0
20250508,180000,1884233580,7430,7430,7430,7430,0
20250508,175900,1884233580,7430,7430,7430,7430,0
20250508,175800,1884233580,7430,7430,7430,7430,0
20250508,175700,1884233580,7430,7430,7430,7430,0
20250508,175600,1884233580,7430,7430,7430,7430,0
20250508,175500,1884233580,7430,7430,7430,7430,0
20250508,175400,1884233580,7430,7430,7430,7430,0
20250508,175300,1884233580,7430,7430,7430,7430,0
20250508,175200,1884233580,7430,7430,7430,7430,0
20250508,175100,1884233580,7430,7430,7430,7430,0
20250508,175000,1884233580,7430,7430,7430,7430,0
20250508,174900,1884233580,7430,7430,7430,7430,0
20250508,174800,1884233580,7430,7430,7430,7430,0
20250508,174700,1884233580,7430,7430,7430,7430,0
20250508,174600,1884233580,7430,7430,7430,7430,0
20250508,174500,1884233580,7430,7430,7430,7430,0
20250508,174400,1884233580,7430,7430,7430,7430,0
20250508,174300,1884233580,7430,7430,7430,7430,0
20250508,174200,1884233580,7430,7430,7430,7430,5058
20250508,174100,1884233580,7430,7430,7430,7430,0
20250508,174000,1884233580,7430,7430,7430,7430,0
20250508,173900,1884233580,7430,7430,7430,7430,0
20250508,173800,1884233580,7430,7430,7430,7430,0
20250508,173700,1884233580,7430,7430,7430,7430,0
20250508,173600,1884233580,7430,7430,7430,7430,0
20250508,173500,1884233580,7430,7430,7430,7430,0
20250508,173400,1884233580,7430,7430,7430,7430,0
20250508,173300,1884233580,7430,7430,7430,7430,0
20250508,173200,1884233580,7430,7430,7430,7430,0
20250508,173100,1884233580,7430,7430,7430,7430,0
20250508,173000,1884233580,7430,7430,7430,7430,0
20250508,172900,1884233580,7430,7430,7430,7430,0
20250508,172800,1884233580,7430,7430,7430,7430,0
20250508,172700,1884233580,7430,7430,7430,7430,0
20250508,172600,1884233580,7430,7430,7430,7430,0
20250508,172500,1884233580,7430,7430,7430,7430,0
20250508,172400,1884233580,7430,7430,7430,7430,0
20250508,172300,1884233580,7430,7430,7430,7430,0
20250508,172200,1884233580,7430,7430,7430,7430,0
20250508,172100,1884233580,7430,7430,7430,7430,0
20250508,172000,1884233580,7430,7430,7430,7430,0
20250508,171900,1884233580,7430,7430,7430,7430,0
20250508,171800,1884233580,7430,7430,7430,7430,0
20250508,171700,1884233580,7430,7430,7430,7430,0
20250508,171600,1884233580,7430,7430,7430,7430,0
20250508,171500,1884233580,7430,7430,7430,7430,0
20250508,171400,1884233580,7430,7430,7430,7430,0
20250508,171300,1884233580,7430,7430,7430,7430,0
20250508,171200,1884233580,7430,7430,7430,7430,5058
20250508,171100,1884233580,7430,7430,7430,7430,0
20250508,171000,1884233580,7430,7430,7430,7430,0
20250508,170900,1884233580,7430,7430,7430,7430,0
20250508,170800,1884233580,7430,7430,7430,7430,0
20250508,170700,1884233580,7430,7430,7430,7430,0
20250508,170600,1884233580,7430,7430,7430,7430,0
20250508,170500,1884233580,7430,7430,7430,7430,0
20250508,170400,1884233580,7430,7430,7430,7430,0
20250508,170300,1884233580,7430,7430,7430,7430,0
20250508,170200,1884233580,7430,7430,7430,7430,0
20250508,170100,1884233580,7430,7430,7430,7430,0
20250508,170000,1884233580,7430,7430,7430,7430,0
20250508,165900,1884233580,7430,7430,7430,7430,0
20250508,165800,1884233580,7430,7430,7430,7430,0
20250508,165700,1884233580,7430,7430,7430,7430,0
20250508,165600,1884233580,7430,7430,7430,7430,0
20250508,165500,1884233580,7430,7430,7430,7430,0
20250508,165400,1884233580,7430,7430,7430,7430,0
20250508,165300,1884233580,7430,7430,7430,7430,0
20250508,165200,1884233580,7430,7430,7430,7430,0
20250508,165100,1884233580,7430,7430,7430,7430,0
20250508,165000,1884233580,7430,7430,7430,7430,0
20250508,164900,1884233580,7430,7430,7430,7430,0
20250508,164800,1884233580,7430,7430,7430,7430,0
20250508,164700,1884233580,7430,7430,7430,7430,0
20250508,164600,1884233580,7430,7430,7430,7430,0
20250508,164500,1884233580,7430,7430,7430,7430,0
20250508,164400,1884233580,7430,7430,7430,7430,0
20250508,164300,1884233580,7430,7430,7430,7430,0
20250508,164200,1884233580,7430,7430,7430,7430,5058
20250508,164100,1884233580,7430,7430,7430,7430,0
20250508,164000,1884233580,7430,7430,7430,7430,0
20250508,163900,1884233580,7430,7430,7430,7430,0
20250508,163800,1884233580,7430,7430,7430,7430,0
20250508,163700,1884233580,7430,7430,7430,7430,0
20250508,163600,1884233580,7430,7430,7430,7430,0
20250508,163500,1884233580,7430,7430,7430,7430,0
20250508,163400,1884233580,7430,7430,7430,7430,0
20250508,163300,1884233580,7430,7430,7430,7430,0
20250508,163200,1884233580,7430,7430,7430,7430,0
20250508,163100,1884233580,7430,7430,7430,7430,0
20250508,163000,1884233580,7430,7430,7430,7430,0
20250508,162900,1884233580,7430,7430,7430,7430,0
20250508,162800,1884233580,7430,7430,7430,7430,0
20250508,162700,1884233580,7430,7430,7430,7430,0
20250508,162600,1884233580,7430,7430,7430,7430,0
20250508,162500,1884233580,7430,7430,7430,7430,0
20250508,162400,1884233580,7430,7430,7430,7430,0
20250508,162300,1884233580,7430,7430,7430,7430,0
20250508,162200,1884233580,7430,7430,7430,7430,0
20250508,162100,1884233580,7430,7430,7430,7430,0
20250508,162000,1884233580,7430,7430,7430,7430,0
20250508,161900,1884233580,7430,7430,7430,7430,0
20250508,161800,1884233580,7430,7430,7430,7430,0
20250508,161700,1884233580,7430,7430,7430,7430,0
20250508,161600,1884233580,7430,7430,7430,7430,0
20250508,161500,1884233580,7430,7430,7430,7430,0
20250508,161400,1884233580,7430,7430,7430,7430,0
20250508,161300,1884233580,7430,7430,7430,7430,0
20250508,161200,1884233580,7430,7430,7430,7430,5058
20250508,161100,1884233580,7430,7430,7430,7430,0
20250508,161000,1884233580,7430,7430,7430,7430,0
20250508,160900,1884233580,7430,7430,7430,7430,0
20250508,160800,1884233580,7430,7430,7430,7430,0
20250508,160700,1884233580,7430,7430,7430,7430,0
20250508,160600,1884233580,7430,7430,7430,7430,0
20250508,160500,1884233580,7430,7430,7430,7430,0
20250508,160400,1884233580,7430,7430,7430,7430,0
20250508,160300,1884233580,7430,7430,7430,7430,0
20250508,160200,1884233580,7430,7430,7430,7430,0
20250508,160100,1884233580,7430,7430,7430,7430,0
20250508,160000,1884233580,7430,7430,7430,7430,0
20250508,155900,1884233580,7430,7430,7430,7430,0
20250508,155800,1884233580,7430,7430,7430,7430,0
20250508,155700,1884233580,7430,7430,7430,7430,0
20250508,155600,1884233580,7430,7430,7430,7430,0
20250508,155500,1884233580,7430,7430,7430,7430,0
20250508,155400,1884233580,7430,7430,7430,7430,0
20250508,155300,1884233580,7430,7430,7430,7430,0
20250508,155200,1884233580,7430,7430,7430,7430,0
20250508,155100,1884233580,7430,7430,7430,7430,0
20250508,155000,1884233580,7430,7430,7430,7430,0
20250508,154900,1884233580,7430,7430,7430,7430,0
20250508,154800,1884233580,7430,7430,7430,7430,0
20250508,154700,1884233580,7430,7430,7430,7430,0
20250508,154600,1884233580,7430,7430,7430,7430,0
20250508,154500,1884233580,7430,7430,7430,7430,0
20250508,154400,1884233580,7430,7430,7430,7430,0
20250508,154300,1884233580,7430,7430,7430,7430,0
20250508,154200,1884233580,7430,7430,7430,7430,5058
20250508,154100,1884233580,7430,7430,7430,7430,0
20250508,154000,1884233580,7430,7430,7430,7430,0
20250508,153900,1884233580,7430,7430,7430,7430,0
20250508,153800,1884233580,7430,7430,7430,7430,0
20250508,153700,1884233580,7430,7430,7430,7430,0
20250508,153600,1884233580,7430,7430,7430,7430,0
20250508,153500,1884233580,7430,7430,7430,7430,0
20250508,153400,1884233580,7430,7430,7430,7430,0
20250508,153300,1884233580,7430,7430,7430,7430,0
20250508,153200,1884233580,7430,7430,7430,7430,0
20250508,153100,1884233580,7430,7430,7430,7430,0
20250508,153000,1884233580,7430,7430,7430,7430,5058
20250508,152900,1846652640,7440,7440,7440,7440,0
20250508,152800,1846652640,7440,7440,7440,7440,0
20250508,152700,1846652640,7440,7440,7440,7440,0
20250508,152600,1846652640,7440,7440,7440,7440,0
20250508,152500,1846652640,7440,7440,7440,7440,0
20250508,152400,1846652640,7440,7440,7440,7440,0
20250508,152300,1846652640,7440,7440,7440,7440,0
20250508,152200,1846652640,7440,7440,7440,7440,0
20250508,152100,1846652640,7440,7440,7440,7440,0
20250508,152000,1846652640,7440,7440,7440,7440,0
20250508,151900,1846652640,7440,7430,7440,7430,815
20250508,151800,1840594130,7440,7410,7440,7410,1364
20250508,151700,1830468580,7420,7420,7420,7420,26
20250508,151600,1830275660,7410,7400,7410,7400,33
20250508,151500,1830031430,7410,7415,7415,7410,202
20250508,151400,1828534360,7420,7410,7420,7410,655
20250508,151300,1823678810,7410,7420,7420,7410,772
20250508,151200,1817957750,7420,7430,7430,7420,1386
20250508,151100,1807668580,7430,7430,7430,7420,265
20250508,151000,1805699930,7430,7430,7430,7430,105
20250508,150900,1804919780,7440,7440,7440,7440,0
20250508,150800,1804919780,7440,7430,7440,7430,981
20250508,150700,1797629140,7410,7430,7430,7410,648
20250508,150600,1792819250,7430,7430,7430,7430,28
20250508,150500,1792611210,7430,7430,7430,7430,10
20250508,150400,1792536910,7430,7420,7430,7420,404
20250508,150300,1789539220,7415,7415,7415,7415,10
20250508,150200,1789465070,7410,7420,7420,7410,388
20250508,150100,1786587830,7420,7430,7430,7420,9
20250508,150000,1786521000,7430,7430,7430,7430,8
20250508,145900,1786461560,7430,7420,7430,7420,92
20250508,145800,1785778900,7430,7430,7430,7430,1
20250508,145700,1785771470,7410,7430,7430,7410,610
20250508,145600,1781250530,7430,7440,7440,7430,776
20250508,145500,1775484830,7440,7450,7450,7440,50
20250508,145400,1775112820,7440,7440,7440,7430,762
20250508,145300,1769448540,7440,7440,7440,7440,871
20250508,145200,1762968300,7440,7440,7440,7440,0
20250508,145100,1762968300,7440,7440,7440,7440,0
20250508,145000,1762968300,7440,7440,7440,7440,1
20250508,144900,1762960860,7440,7430,7440,7430,292
20250508,144800,1760790280,7430,7420,7430,7420,535
20250508,144700,1756820230,7430,7430,7430,7420,437
20250508,144600,1753575530,7430,7440,7440,7430,4
20250508,144500,1753545780,7420,7430,7430,7420,67
20250508,144400,1753048460,7440,7430,7440,7430,338
20250508,144300,1750535220,7440,7440,7440,7440,663
20250508,144200,1745602500,7430,7430,7430,7430,147
20250508,144100,1744510290,7430,7460,7470,7430,659
20250508,144000,1739609940,7470,7460,7470,7440,411
20250508,143900,1736550050,7450,7450,7450,7450,0
20250508,143800,1736550050,7450,7450,7450,7450,0
20250508,143700,1736550050,7450,7450,7450,7450,13
20250508,143600,1736453200,7450,7470,7470,7450,21
20250508,143500,1736296730,7450,7460,7460,7450,401
20250508,143400,1733305540,7460,7460,7460,7460,327
20250508,143300,1730866120,7460,7460,7460,7460,277
20250508,143200,1728799700,7460,7460,7460,7460,881
20250508,143100,1722227440,7470,7470,7470,7470,10
20250508,143000,1722152740,7470,7470,7470,7460,374
20250508,142900,1719359580,7460,7460,7460,7460,80
20250508,142800,1718762780,7460,7460,7460,7460,304
20250508,142700,1716494940,7440,7450,7450,7440,13
20250508,142600,1716398120,7455,7455,7455,7455,11
20250508,142500,1716316115,7470,7470,7470,7470,60
20250508,142400,1715867915,7470,7460,7470,7440,704
20250508,142300,1710626655,7470,7480,7480,7470,439
20250508,142200,1707347125,7470,7480,7480,7470,1288
20250508,142100,1697721055,7500,7480,7500,7480,4862
20250508,142000,1661303335,7490,7490,7490,7480,2085
20250508,141900,1645687775,7480,7460,7480,7460,2482
20250508,141800,1627128065,7450,7440,7460,7430,982
20250508,141700,1619807855,7440,7450,7450,7440,383
20250508,141600,1616956325,7440,7440,7440,7440,86
20250508,141500,1616316485,7440,7450,7450,7440,1345
20250508,141400,1606306255,7440,7450,7450,7440,129
20250508,141300,1605345965,7450,7430,7450,7430,4454
20250508,141200,1572189585,7430,7410,7430,7410,121
20250508,141100,1571292265,7410,7400,7410,7400,187
20250508,141000,1569907295,7410,7410,7410,7410,2
20250508,140900,1569892475,7430,7430,7430,7430,0
20250508,140800,1569892475,7430,7430,7430,7430,1
20250508,140700,1569885045,7390,7420,7420,7390,1216
20250508,140600,1560872185,7430,7430,7430,7430,100
20250508,140500,1560129185,7430,7430,7430,7410,689
20250508,140400,1555010975,7410,7430,7430,7410,219
20250508,140300,1553385375,7430,7430,7430,7420,1400
20250508,140200,1542983385,7420,7420,7420,7420,875
20250508,140100,1536490885,7420,7420,7420,7420,12
20250508,140000,1536401845,7410,7410,7410,7410,59
20250508,135900,1535964655,7410,7410,7410,7410,41
20250508,135800,1535660845,7400,7410,7410,7400,643
20250508,135700,1530902315,7400,7430,7430,7400,459
20250508,135600,1527501855,7430,7430,7430,7400,34
20250508,135500,1527250135,7400,7420,7430,7400,323
20250508,135400,1524857215,7420,7420,7420,7420,1
20250508,135300,1524849795,7420,7410,7420,7410,157
20250508,135200,1523685155,7420,7400,7420,7380,255
20250508,135100,1521797345,7410,7410,7410,7410,242
20250508,135000,1520004125,7400,7400,7400,7400,3
20250508,134900,1519981925,7400,7400,7400,7400,318
20250508,134800,1517628725,7400,7380,7400,7380,823
20250508,134700,1511542635,7400,7400,7400,7400,10
20250508,134600,1511468635,7400,7400,7400,7400,615
20250508,134500,1506917635,7400,7410,7410,7400,104
20250508,134400,1506147995,7410,7410,7410,7410,115
20250508,134300,1505295845,7400,7400,7400,7400,56
20250508,134200,1504881445,7400,7400,7400,7400,229
20250508,134100,1503186845,7400,7380,7400,7380,187
20250508,134000,1501806745,7360,7360,7360,7360,61
20250508,133900,1501357785,7350,7370,7370,7350,1438
20250508,133800,1490778045,7380,7380,7380,7380,658
20250508,133700,1485922005,7380,7380,7380,7380,560
20250508,133600,1481789205,7380,7380,7380,7380,684
20250508,133500,1476741285,7390,7390,7390,7390,198
20250508,133400,1475278065,7390,7390,7390,7390,100
20250508,133300,1474539065,7400,7390,7410,7390,247
20250508,133200,1472712255,7390,7390,7390,7390,92
20250508,133100,1472032375,7380,7390,7390,7380,544
20250508,133000,1468017485,7390,7390,7400,7380,970
20250508,132900,1460847595,7390,7390,7390,7390,277
20250508,132800,1458800565,7390,7390,7390,7390,251
20250508,132700,1456945675,7390,7390,7390,7390,150
20250508,132600,1455837175,7390,7390,7390,7390,57
20250508,132500,1455415945,7390,7440,7440,7390,1179
20250508,132400,1446656435,7440,7430,7440,7420,842
20250508,132300,1440401365,7430,7410,7430,7410,711
20250508,132200,1435126495,7410,7400,7430,7400,1083
20250508,132100,1427086055,7400,7420,7420,7400,112
20250508,132000,1426256255,7420,7420,7440,7420,2132
20250508,131900,1410425445,7430,7420,7440,7420,3406
20250508,131800,1385113375,7410,7370,7410,7360,2370
20250508,131700,1367595745,7350,7350,7350,7350,273
20250508,131600,1365589195,7350,7350,7350,7350,13
20250508,131500,1365493645,7350,7350,7350,7350,101
20250508,131400,1364751295,7340,7340,7340,7340,0
20250508,131300,1364751295,7340,7340,7340,7340,95
20250508,131200,1364053995,7340,7350,7350,7340,38
20250508,131100,1363774805,7340,7340,7340,7340,0
20250508,131000,1363774805,7340,7370,7370,7340,474
20250508,130900,1360292435,7370,7370,7370,7370,1
20250508,130800,1360285065,7360,7360,7360,7360,105
20250508,130700,1359512265,7360,7360,7360,7360,0
20250508,130600,1359512265,7360,7360,7360,7360,10
20250508,130500,1359438665,7340,7350,7350,7340,100
20250508,130400,1358703685,7350,7350,7350,7350,353
20250508,130300,1356109135,7350,7350,7350,7350,295
20250508,130200,1353940885,7350,7350,7350,7350,1
20250508,130100,1353933535,7330,7330,7330,7330,20
20250508,130000,1353786935,7350,7350,7350,7350,0
20250508,125900,1353786935,7350,7350,7350,7350,4
20250508,125800,1353757535,7330,7350,7350,7330,312
20250508,125700,1351466325,7350,7340,7350,7340,153
20250508,125600,1350342305,7330,7330,7330,7330,40
20250508,125500,1350049105,7330,7340,7340,7330,576
20250508,125400,1345825285,7340,7335,7340,7335,26
20250508,125300,1345634455,7330,7340,7340,7330,247
20250508,125200,1343822275,7350,7370,7370,7350,3816
20250508,125100,1315753875,7370,7360,7370,7360,206
20250508,125000,1314237655,7370,7370,7370,7370,64
20250508,124900,1313765975,7370,7370,7370,7370,152
20250508,124800,1312645735,7370,7390,7390,7360,523
20250508,124700,1308790645,7380,7370,7380,7370,170
20250508,124600,1307536645,7360,7370,7370,7360,774
20250508,124500,1301832275,7370,7380,7380,7370,241
20250508,124400,1300055905,7380,7380,7380,7380,1473
20250508,124300,1289185165,7380,7380,7380,7380,550
20250508,124200,1285126165,7390,7390,7390,7390,150
20250508,124100,1284017665,7400,7400,7400,7400,50
20250508,124000,1283647665,7400,7400,7400,7400,1
20250508,123900,1283640265,7390,7380,7390,7380,410
20250508,123800,1280610465,7370,7370,7380,7370,640
20250508,123700,1275892665,7370,7380,7380,7370,1586
20250508,123600,1264203095,7380,7390,7390,7380,76
20250508,123500,1263641615,7400,7375,7400,7375,273
20250508,123400,1261626885,7380,7390,7390,7380,1682
20250508,123300,1249213105,7390,7390,7400,7390,1058
20250508,123200,1241394365,7390,7390,7390,7390,517
20250508,123100,1237573735,7400,7400,7400,7400,315
20250508,123000,1235242735,7400,7400,7410,7400,39
20250508,122900,1234954025,7410,7410,7410,7390,743
20250508,122800,1229456145,7410,7400,7410,7400,460
20250508,122700,1226052135,7400,7400,7410,7400,274
20250508,122600,1224023215,7400,7390,7400,7390,353
20250508,122500,1221413845,7390,7400,7400,7390,310
20250508,122400,1219119855,7400,7390,7400,7390,77
20250508,122300,1218550745,7390,7400,7400,7390,872
20250508,122200,1212101645,7400,7410,7410,7400,326
20250508,122100,1209688415,7400,7390,7400,7390,791
20250508,122000,1203835315,7390,7390,7390,7390,70
20250508,121900,1203318015,7390,7390,7390,7390,330
20250508,121800,1200879315,7390,7380,7390,7380,937
20250508,121700,1193961555,7380,7420,7430,7380,1705
20250508,121600,1181358785,7420,7390,7430,7390,1993
20250508,121500,1166593355,7400,7390,7400,7380,400
20250508,121400,1163637855,7390,7370,7390,7370,309
20250508,121300,1161359085,7400,7420,7420,7370,873
20250508,121200,1154910355,7400,7410,7420,7390,1788
20250508,121100,1141655125,7360,7350,7410,7350,714
20250508,121000,1136385265,7360,7350,7360,7350,588
20250508,120900,1132063435,7350,7340,7350,7320,1098
20250508,120800,1124003795,7340,7350,7350,7330,101
20250508,120700,1123262145,7310,7310,7310,7310,0
20250508,120600,1123262145,7310,7310,7310,7310,146
20250508,120500,1122194885,7300,7290,7300,7290,683
20250508,120400,1117210985,7280,7280,7280,7280,448
20250508,120300,1113949545,7280,7280,7280,7280,114
20250508,120200,1113119625,7280,7280,7280,7280,291
20250508,120100,1111001145,7290,7300,7300,7280,322
20250508,120000,1108654005,7280,7290,7290,7280,22
20250508,115900,1108493735,7300,7300,7300,7300,2
20250508,115800,1108479135,7300,7310,7310,7300,15
20250508,115700,1108369625,7300,7300,7300,7300,161
20250508,115600,1107194325,7310,7300,7310,7300,11
20250508,115500,1107114015,7300,7310,7310,7300,216
20250508,115400,1105536715,7310,7320,7320,7310,442
20250508,115300,1102304895,7320,7330,7330,7320,361
20250508,115200,1099662365,7330,7320,7330,7320,402
20250508,115100,1096719485,7320,7330,7330,7320,382
20250508,115000,1093920845,7350,7340,7350,7340,173
20250508,114900,1092651005,7350,7330,7350,7330,1908
20250508,114800,1078643395,7330,7330,7330,7330,216
20250508,114700,1077060115,7330,7315,7340,7315,703
20250508,114600,1071913115,7320,7310,7320,7310,617
20250508,114500,1067400135,7310,7330,7335,7310,755
20250508,114400,1061873230,7330,7330,7340,7310,2393
20250508,114300,1044334420,7330,7330,7340,7310,863
20250508,114200,1038008920,7330,7280,7350,7280,5124
20250508,114100,1000574100,7280,7270,7280,7270,58
20250508,114000,1000152390,7270,7260,7280,7260,407
20250508,113900,997196260,7280,7280,7290,7280,267
20250508,113800,995252480,7280,7270,7280,7270,507
20250508,113700,991566520,7260,7250,7260,7250,762
20250508,113600,986040500,7250,7250,7250,7250,1
20250508,113500,986033250,7250,7230,7250,7210,123
20250508,113400,985145330,7240,7250,7250,7240,42
20250508,113300,984841030,7220,7250,7250,7220,120
20250508,113200,983973400,7240,7240,7250,7240,55
20250508,113100,983575190,7250,7250,7250,7250,1
20250508,113000,983567940,7220,7250,7250,7220,979
20250508,112900,976479380,7250,7250,7250,7250,320
20250508,112800,974159380,7250,7240,7250,7240,604
20250508,112700,969786400,7240,7240,7240,7180,956
20250508,112600,962919880,7200,7250,7250,7200,145
20250508,112500,961875830,7240,7230,7240,7230,301
20250508,112400,959699590,7230,7220,7230,7200,47
20250508,112300,959360490,7220,7220,7220,7220,310
20250508,112200,957122290,7220,7200,7220,7200,903
20250508,112100,950616950,7200,7200,7200,7200,511
20250508,112000,946937750,7200,7200,7200,7200,0
20250508,111900,946937750,7200,7200,7200,7200,22
20250508,111800,946779350,7200,7200,7200,7200,28
20250508,111700,946577750,7200,7200,7200,7200,122
20250508,111600,945699350,7210,7160,7210,7140,555
20250508,111500,941707435,7160,7170,7170,7160,36
20250508,111400,941449555,7160,7150,7160,7150,2685
20250508,111300,922249545,7140,7140,7140,7140,0
20250508,111200,922249545,7140,7140,7140,7140,0
20250508,111100,922249545,7140,7140,7140,7140,123
20250508,111000,921371325,7140,7150,7150,7130,33
20250508,110900,921135665,7140,7140,7140,7140,12
20250508,110800,921049985,7150,7150,7150,7150,100
20250508,110700,920334985,7150,7150,7150,7150,985
20250508,110600,913292235,7150,7130,7150,7130,809
20250508,110500,907524025,7130,7120,7130,7120,373
20250508,110400,904868255,7130,7130,7130,7130,1210
20250508,110300,896240955,7130,7140,7140,7130,758
20250508,110200,890833855,7150,7150,7150,7150,122
20250508,110100,889961555,7140,7130,7140,7130,404
20250508,110000,887078935,7130,7130,7150,7130,1117
20250508,105900,879114685,7140,7140,7140,7140,187
20250508,105800,877779505,7150,7140,7150,7140,596
20250508,105700,873518865,7140,7140,7140,7140,50
20250508,105600,873161865,7140,7150,7150,7140,158
20250508,105500,872033595,7150,7150,7150,7150,149
20250508,105400,870968245,7140,7140,7140,7140,170
20250508,105300,869754445,7150,7150,7150,7150,293
20250508,105200,867659495,7140,7140,7150,7140,154
20250508,105100,866559925,7150,7150,7150,7150,1
20250508,105000,866552775,7150,7150,7150,7150,0
20250508,104900,866552775,7150,7150,7150,7150,19
20250508,104800,866416925,7150,7150,7160,7150,64
20250508,104700,865959185,7150,7160,7160,7150,158
20250508,104600,864829415,7160,7160,7160,7160,7
20250508,104500,864779295,7120,7130,7130,7120,300
20250508,104400,862643195,7120,7120,7120,7120,40
20250508,104300,862358395,7150,7130,7150,7120,137
20250508,104200,861381475,7120,7150,7150,7120,1043
20250508,104100,853954005,7160,7150,7160,7150,306
20250508,104000,851764475,7150,7140,7160,7120,153
20250508,103900,850674365,7170,7180,7180,7120,1531
20250508,103800,839737365,7180,7165,7180,7140,204
20250508,103700,838279015,7180,7180,7180,7165,640
20250508,103600,833683920,7180,7150,7180,7140,51
20250508,103500,833319710,7180,7180,7180,7160,244
20250508,103400,831570150,7160,7150,7180,7140,241
20250508,103300,829844870,7150,7150,7160,7140,1067
20250508,103200,822223800,7150,7130,7150,7130,18
20250508,103100,822095440,7130,7120,7130,7110,1330
20250508,103000,812627230,7120,7150,7150,7110,3847
20250508,102900,785235660,7150,7170,7170,7150,2514
20250508,102800,767249070,7170,7180,7180,7170,843
20250508,102700,761199200,7200,7200,7200,7200,700
20250508,102600,756159200,7210,7210,7210,7210,1
20250508,102500,756151990,7170,7170,7170,7170,923
20250508,102400,749534080,7170,7170,7170,7160,182
20250508,102300,748230640,7170,7210,7220,7170,728
20250508,102200,743006970,7220,7220,7220,7220,31
20250508,102100,742783150,7220,7220,7220,7220,50
20250508,102000,742422150,7220,7220,7220,7220,13
20250508,101900,742328290,7220,7220,7220,7220,0
20250508,101800,742328290,7220,7220,7220,7220,9
20250508,101700,742263310,7230,7210,7230,7210,275
20250508,101600,740278310,7210,7210,7210,7210,55
20250508,101500,739881760,7210,7190,7210,7180,233
20250508,101400,738208390,7230,7180,7230,7180,3
20250508,101300,738186750,7180,7210,7240,7170,1943
20250508,101200,724242160,7210,7210,7210,7210,7
20250508,101100,724191690,7210,7180,7210,7180,678
20250508,101000,719311760,7180,7190,7190,7180,46
20250508,100900,718981400,7200,7190,7200,7190,3
20250508,100800,718959810,7200,7190,7200,7180,4351
20250508,100700,687716170,7190,7200,7200,7190,192
20250508,100600,686335280,7200,7200,7210,7190,556
20250508,100500,682336130,7230,7230,7230,7200,115
20250508,100400,681507680,7230,7200,7230,7200,4
20250508,100300,681478850,7200,7220,7220,7200,2180
20250508,100200,665767070,7220,7220,7230,7220,109
20250508,100100,664980020,7220,7230,7240,7220,528
20250508,100000,661163970,7240,7240,7240,7240,0
20250508,095900,661163970,7240,7220,7240,7220,253
20250508,095800,659336590,7230,7230,7240,7230,329
20250508,095700,656957800,7240,7240,7240,7240,0
20250508,095600,656957800,7240,7260,7260,7230,675
20250508,095500,652075690,7260,7250,7260,7240,544
20250508,095400,648134820,7250,7250,7250,7250,5
20250508,095300,648098570,7270,7260,7270,7220,1703
20250508,095200,635760030,7250,7220,7250,7220,574
20250508,095100,631609510,7230,7220,7230,7220,21
20250508,095000,631457880,7230,7220,7230,7210,380
20250508,094900,628714300,7230,7230,7230,7200,76
20250508,094800,628165150,7220,7210,7230,7200,240
20250508,094700,626433340,7240,7220,7240,7210,940
20250508,094600,619652830,7250,7250,7250,7220,228
20250508,094500,618001330,7200,7230,7260,7200,9679
20250508,094400,548018800,7230,7220,7230,7220,883
20250508,094300,541635700,7220,7210,7220,7210,301
20250508,094200,539465460,7210,7190,7210,7180,494
20250508,094100,535916410,7200,7200,7220,7190,1131
20250508,094000,527782160,7200,7200,7200,7200,68
20250508,093900,527292560,7200,7230,7230,7200,135
20250508,093800,526319240,7230,7230,7230,7230,202
20250508,093700,524858780,7230,7220,7230,7190,206
20250508,093600,523372530,7220,7180,7220,7180,1440
20250508,093500,513027730,7180,7210,7210,7180,174
20250508,093400,511773520,7170,7205,7205,7170,2268
20250508,093300,495504830,7220,7230,7240,7190,371
20250508,093200,492828680,7200,7150,7240,7150,3300
20250508,093100,469046540,7150,7130,7150,7130,161
20250508,093000,467897790,7120,7160,7160,7120,3889
20250508,092900,440168970,7160,7190,7190,7160,321
20250508,092800,437870310,7190,7190,7190,7160,668
20250508,092700,433082560,7180,7170,7200,7160,159
20250508,092600,431941460,7170,7170,7200,7150,1415
20250508,092500,421807590,7170,7180,7210,7170,1176
20250508,092400,413370810,7200,7170,7200,7170,122
20250508,092300,412493040,7170,7210,7210,7170,2325
20250508,092200,395811520,7180,7210,7210,7180,181
20250508,092100,394508590,7210,7190,7210,7190,352
20250508,092000,391977670,7200,7240,7240,7180,685
20250508,091900,387050560,7200,7220,7250,7200,317
20250508,091800,384759540,7230,7230,7280,7150,3007
20250508,091700,363112400,7230,7230,7250,7210,769
20250508,091600,357564170,7250,7210,7260,7210,811
20250508,091500,351707350,7200,7210,7220,7200,1157
20250508,091400,343371200,7220,7230,7230,7210,712
20250508,091300,338224390,7210,7230,7250,7210,1606
20250508,091200,326611500,7240,7190,7240,7180,1165
20250508,091100,318216950,7160,7220,7220,7160,1116
20250508,091000,310211270,7200,7280,7280,7200,2124
20250508,090900,294886360,7230,7230,7280,7220,2063
20250508,090800,279970140,7240,7290,7290,7230,228
20250508,090700,278311420,7280,7270,7280,7270,1119
20250508,090600,270167940,7220,7270,7290,7220,2566
20250508,090500,251545470,7270,7130,7270,7110,5703
20250508,090400,210457980,7110,7160,7200,7110,5138
20250508,090300,173760660,7160,7140,7210,7140,1020
20250508,090200,166433040,7190,7270,7270,7130,6488
20250508,090100,119612890,7320,7340,7420,7280,3919
20250508,090000,91024570,7310,7420,7430,7280,12342
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 211200 1884233580 7430 7430 7430 7430 5058
3 20250508 211100 1884233580 7430 7430 7430 7430 0
4 20250508 211000 1884233580 7430 7430 7430 7430 0
5 20250508 210900 1884233580 7430 7430 7430 7430 0
6 20250508 210800 1884233580 7430 7430 7430 7430 0
7 20250508 210700 1884233580 7430 7430 7430 7430 0
8 20250508 210600 1884233580 7430 7430 7430 7430 0
9 20250508 210500 1884233580 7430 7430 7430 7430 0
10 20250508 210400 1884233580 7430 7430 7430 7430 0
11 20250508 210300 1884233580 7430 7430 7430 7430 0
12 20250508 210200 1884233580 7430 7430 7430 7430 0
13 20250508 210100 1884233580 7430 7430 7430 7430 0
14 20250508 210000 1884233580 7430 7430 7430 7430 0
15 20250508 205900 1884233580 7430 7430 7430 7430 0
16 20250508 205800 1884233580 7430 7430 7430 7430 0
17 20250508 205700 1884233580 7430 7430 7430 7430 0
18 20250508 205600 1884233580 7430 7430 7430 7430 0
19 20250508 205500 1884233580 7430 7430 7430 7430 0
20 20250508 205400 1884233580 7430 7430 7430 7430 0
21 20250508 205300 1884233580 7430 7430 7430 7430 0
22 20250508 205200 1884233580 7430 7430 7430 7430 0
23 20250508 205100 1884233580 7430 7430 7430 7430 0
24 20250508 205000 1884233580 7430 7430 7430 7430 0
25 20250508 204900 1884233580 7430 7430 7430 7430 0
26 20250508 204800 1884233580 7430 7430 7430 7430 0
27 20250508 204700 1884233580 7430 7430 7430 7430 0
28 20250508 204600 1884233580 7430 7430 7430 7430 0
29 20250508 204500 1884233580 7430 7430 7430 7430 0
30 20250508 204400 1884233580 7430 7430 7430 7430 0
31 20250508 204300 1884233580 7430 7430 7430 7430 0
32 20250508 204200 1884233580 7430 7430 7430 7430 5058
33 20250508 204100 1884233580 7430 7430 7430 7430 0
34 20250508 204000 1884233580 7430 7430 7430 7430 0
35 20250508 203900 1884233580 7430 7430 7430 7430 0
36 20250508 203800 1884233580 7430 7430 7430 7430 0
37 20250508 203700 1884233580 7430 7430 7430 7430 0
38 20250508 203600 1884233580 7430 7430 7430 7430 0
39 20250508 203500 1884233580 7430 7430 7430 7430 0
40 20250508 203400 1884233580 7430 7430 7430 7430 0
41 20250508 203300 1884233580 7430 7430 7430 7430 0
42 20250508 203200 1884233580 7430 7430 7430 7430 0
43 20250508 203100 1884233580 7430 7430 7430 7430 0
44 20250508 203000 1884233580 7430 7430 7430 7430 0
45 20250508 202900 1884233580 7430 7430 7430 7430 0
46 20250508 202800 1884233580 7430 7430 7430 7430 0
47 20250508 202700 1884233580 7430 7430 7430 7430 0
48 20250508 202600 1884233580 7430 7430 7430 7430 0
49 20250508 202500 1884233580 7430 7430 7430 7430 0
50 20250508 202400 1884233580 7430 7430 7430 7430 0
51 20250508 202300 1884233580 7430 7430 7430 7430 0
52 20250508 202200 1884233580 7430 7430 7430 7430 0
53 20250508 202100 1884233580 7430 7430 7430 7430 0
54 20250508 202000 1884233580 7430 7430 7430 7430 0
55 20250508 201900 1884233580 7430 7430 7430 7430 0
56 20250508 201800 1884233580 7430 7430 7430 7430 0
57 20250508 201700 1884233580 7430 7430 7430 7430 0
58 20250508 201600 1884233580 7430 7430 7430 7430 0
59 20250508 201500 1884233580 7430 7430 7430 7430 0
60 20250508 201400 1884233580 7430 7430 7430 7430 0
61 20250508 201300 1884233580 7430 7430 7430 7430 0
62 20250508 201200 1884233580 7430 7430 7430 7430 5058
63 20250508 201100 1884233580 7430 7430 7430 7430 0
64 20250508 201000 1884233580 7430 7430 7430 7430 0
65 20250508 200900 1884233580 7430 7430 7430 7430 0
66 20250508 200800 1884233580 7430 7430 7430 7430 0
67 20250508 200700 1884233580 7430 7430 7430 7430 0
68 20250508 200600 1884233580 7430 7430 7430 7430 0
69 20250508 200500 1884233580 7430 7430 7430 7430 0
70 20250508 200400 1884233580 7430 7430 7430 7430 0
71 20250508 200300 1884233580 7430 7430 7430 7430 0
72 20250508 200200 1884233580 7430 7430 7430 7430 0
73 20250508 200100 1884233580 7430 7430 7430 7430 0
74 20250508 200000 1884233580 7430 7430 7430 7430 0
75 20250508 195900 1884233580 7430 7430 7430 7430 0
76 20250508 195800 1884233580 7430 7430 7430 7430 0
77 20250508 195700 1884233580 7430 7430 7430 7430 0
78 20250508 195600 1884233580 7430 7430 7430 7430 0
79 20250508 195500 1884233580 7430 7430 7430 7430 0
80 20250508 195400 1884233580 7430 7430 7430 7430 0
81 20250508 195300 1884233580 7430 7430 7430 7430 0
82 20250508 195200 1884233580 7430 7430 7430 7430 0
83 20250508 195100 1884233580 7430 7430 7430 7430 0
84 20250508 195000 1884233580 7430 7430 7430 7430 0
85 20250508 194900 1884233580 7430 7430 7430 7430 0
86 20250508 194800 1884233580 7430 7430 7430 7430 0
87 20250508 194700 1884233580 7430 7430 7430 7430 0
88 20250508 194600 1884233580 7430 7430 7430 7430 0
89 20250508 194500 1884233580 7430 7430 7430 7430 0
90 20250508 194400 1884233580 7430 7430 7430 7430 0
91 20250508 194300 1884233580 7430 7430 7430 7430 0
92 20250508 194200 1884233580 7430 7430 7430 7430 5058
93 20250508 194100 1884233580 7430 7430 7430 7430 0
94 20250508 194000 1884233580 7430 7430 7430 7430 0
95 20250508 193900 1884233580 7430 7430 7430 7430 0
96 20250508 193800 1884233580 7430 7430 7430 7430 0
97 20250508 193700 1884233580 7430 7430 7430 7430 0
98 20250508 193600 1884233580 7430 7430 7430 7430 0
99 20250508 193500 1884233580 7430 7430 7430 7430 0
100 20250508 193400 1884233580 7430 7430 7430 7430 0
101 20250508 193300 1884233580 7430 7430 7430 7430 0
102 20250508 193200 1884233580 7430 7430 7430 7430 0
103 20250508 193100 1884233580 7430 7430 7430 7430 0
104 20250508 193000 1884233580 7430 7430 7430 7430 0
105 20250508 192900 1884233580 7430 7430 7430 7430 0
106 20250508 192800 1884233580 7430 7430 7430 7430 0
107 20250508 192700 1884233580 7430 7430 7430 7430 0
108 20250508 192600 1884233580 7430 7430 7430 7430 0
109 20250508 192500 1884233580 7430 7430 7430 7430 0
110 20250508 192400 1884233580 7430 7430 7430 7430 0
111 20250508 192300 1884233580 7430 7430 7430 7430 0
112 20250508 192200 1884233580 7430 7430 7430 7430 0
113 20250508 192100 1884233580 7430 7430 7430 7430 0
114 20250508 192000 1884233580 7430 7430 7430 7430 0
115 20250508 191900 1884233580 7430 7430 7430 7430 0
116 20250508 191800 1884233580 7430 7430 7430 7430 0
117 20250508 191700 1884233580 7430 7430 7430 7430 0
118 20250508 191600 1884233580 7430 7430 7430 7430 0
119 20250508 191500 1884233580 7430 7430 7430 7430 0
120 20250508 191400 1884233580 7430 7430 7430 7430 0
121 20250508 191300 1884233580 7430 7430 7430 7430 0
122 20250508 191200 1884233580 7430 7430 7430 7430 5058
123 20250508 191100 1884233580 7430 7430 7430 7430 0
124 20250508 191000 1884233580 7430 7430 7430 7430 0
125 20250508 190900 1884233580 7430 7430 7430 7430 0
126 20250508 190800 1884233580 7430 7430 7430 7430 0
127 20250508 190700 1884233580 7430 7430 7430 7430 0
128 20250508 190600 1884233580 7430 7430 7430 7430 0
129 20250508 190500 1884233580 7430 7430 7430 7430 0
130 20250508 190400 1884233580 7430 7430 7430 7430 0
131 20250508 190300 1884233580 7430 7430 7430 7430 0
132 20250508 190200 1884233580 7430 7430 7430 7430 0
133 20250508 190100 1884233580 7430 7430 7430 7430 0
134 20250508 190000 1884233580 7430 7430 7430 7430 0
135 20250508 185900 1884233580 7430 7430 7430 7430 0
136 20250508 185800 1884233580 7430 7430 7430 7430 0
137 20250508 185700 1884233580 7430 7430 7430 7430 0
138 20250508 185600 1884233580 7430 7430 7430 7430 0
139 20250508 185500 1884233580 7430 7430 7430 7430 0
140 20250508 185400 1884233580 7430 7430 7430 7430 0
141 20250508 185300 1884233580 7430 7430 7430 7430 0
142 20250508 185200 1884233580 7430 7430 7430 7430 0
143 20250508 185100 1884233580 7430 7430 7430 7430 0
144 20250508 185000 1884233580 7430 7430 7430 7430 0
145 20250508 184900 1884233580 7430 7430 7430 7430 0
146 20250508 184800 1884233580 7430 7430 7430 7430 0
147 20250508 184700 1884233580 7430 7430 7430 7430 0
148 20250508 184600 1884233580 7430 7430 7430 7430 0
149 20250508 184500 1884233580 7430 7430 7430 7430 0
150 20250508 184400 1884233580 7430 7430 7430 7430 0
151 20250508 184300 1884233580 7430 7430 7430 7430 0
152 20250508 184200 1884233580 7430 7430 7430 7430 5058
153 20250508 184100 1884233580 7430 7430 7430 7430 0
154 20250508 184000 1884233580 7430 7430 7430 7430 0
155 20250508 183900 1884233580 7430 7430 7430 7430 0
156 20250508 183800 1884233580 7430 7430 7430 7430 0
157 20250508 183700 1884233580 7430 7430 7430 7430 0
158 20250508 183600 1884233580 7430 7430 7430 7430 0
159 20250508 183500 1884233580 7430 7430 7430 7430 0
160 20250508 183400 1884233580 7430 7430 7430 7430 0
161 20250508 183300 1884233580 7430 7430 7430 7430 0
162 20250508 183200 1884233580 7430 7430 7430 7430 0
163 20250508 183100 1884233580 7430 7430 7430 7430 0
164 20250508 183000 1884233580 7430 7430 7430 7430 0
165 20250508 182900 1884233580 7430 7430 7430 7430 0
166 20250508 182800 1884233580 7430 7430 7430 7430 0
167 20250508 182700 1884233580 7430 7430 7430 7430 0
168 20250508 182600 1884233580 7430 7430 7430 7430 0
169 20250508 182500 1884233580 7430 7430 7430 7430 0
170 20250508 182400 1884233580 7430 7430 7430 7430 0
171 20250508 182300 1884233580 7430 7430 7430 7430 0
172 20250508 182200 1884233580 7430 7430 7430 7430 0
173 20250508 182100 1884233580 7430 7430 7430 7430 0
174 20250508 182000 1884233580 7430 7430 7430 7430 0
175 20250508 181900 1884233580 7430 7430 7430 7430 0
176 20250508 181800 1884233580 7430 7430 7430 7430 0
177 20250508 181700 1884233580 7430 7430 7430 7430 0
178 20250508 181600 1884233580 7430 7430 7430 7430 0
179 20250508 181500 1884233580 7430 7430 7430 7430 0
180 20250508 181400 1884233580 7430 7430 7430 7430 0
181 20250508 181300 1884233580 7430 7430 7430 7430 0
182 20250508 181200 1884233580 7430 7430 7430 7430 5058
183 20250508 181100 1884233580 7430 7430 7430 7430 0
184 20250508 181000 1884233580 7430 7430 7430 7430 0
185 20250508 180900 1884233580 7430 7430 7430 7430 0
186 20250508 180800 1884233580 7430 7430 7430 7430 0
187 20250508 180700 1884233580 7430 7430 7430 7430 0
188 20250508 180600 1884233580 7430 7430 7430 7430 0
189 20250508 180500 1884233580 7430 7430 7430 7430 0
190 20250508 180400 1884233580 7430 7430 7430 7430 0
191 20250508 180300 1884233580 7430 7430 7430 7430 0
192 20250508 180200 1884233580 7430 7430 7430 7430 0
193 20250508 180100 1884233580 7430 7430 7430 7430 0
194 20250508 180000 1884233580 7430 7430 7430 7430 0
195 20250508 175900 1884233580 7430 7430 7430 7430 0
196 20250508 175800 1884233580 7430 7430 7430 7430 0
197 20250508 175700 1884233580 7430 7430 7430 7430 0
198 20250508 175600 1884233580 7430 7430 7430 7430 0
199 20250508 175500 1884233580 7430 7430 7430 7430 0
200 20250508 175400 1884233580 7430 7430 7430 7430 0
201 20250508 175300 1884233580 7430 7430 7430 7430 0
202 20250508 175200 1884233580 7430 7430 7430 7430 0
203 20250508 175100 1884233580 7430 7430 7430 7430 0
204 20250508 175000 1884233580 7430 7430 7430 7430 0
205 20250508 174900 1884233580 7430 7430 7430 7430 0
206 20250508 174800 1884233580 7430 7430 7430 7430 0
207 20250508 174700 1884233580 7430 7430 7430 7430 0
208 20250508 174600 1884233580 7430 7430 7430 7430 0
209 20250508 174500 1884233580 7430 7430 7430 7430 0
210 20250508 174400 1884233580 7430 7430 7430 7430 0
211 20250508 174300 1884233580 7430 7430 7430 7430 0
212 20250508 174200 1884233580 7430 7430 7430 7430 5058
213 20250508 174100 1884233580 7430 7430 7430 7430 0
214 20250508 174000 1884233580 7430 7430 7430 7430 0
215 20250508 173900 1884233580 7430 7430 7430 7430 0
216 20250508 173800 1884233580 7430 7430 7430 7430 0
217 20250508 173700 1884233580 7430 7430 7430 7430 0
218 20250508 173600 1884233580 7430 7430 7430 7430 0
219 20250508 173500 1884233580 7430 7430 7430 7430 0
220 20250508 173400 1884233580 7430 7430 7430 7430 0
221 20250508 173300 1884233580 7430 7430 7430 7430 0
222 20250508 173200 1884233580 7430 7430 7430 7430 0
223 20250508 173100 1884233580 7430 7430 7430 7430 0
224 20250508 173000 1884233580 7430 7430 7430 7430 0
225 20250508 172900 1884233580 7430 7430 7430 7430 0
226 20250508 172800 1884233580 7430 7430 7430 7430 0
227 20250508 172700 1884233580 7430 7430 7430 7430 0
228 20250508 172600 1884233580 7430 7430 7430 7430 0
229 20250508 172500 1884233580 7430 7430 7430 7430 0
230 20250508 172400 1884233580 7430 7430 7430 7430 0
231 20250508 172300 1884233580 7430 7430 7430 7430 0
232 20250508 172200 1884233580 7430 7430 7430 7430 0
233 20250508 172100 1884233580 7430 7430 7430 7430 0
234 20250508 172000 1884233580 7430 7430 7430 7430 0
235 20250508 171900 1884233580 7430 7430 7430 7430 0
236 20250508 171800 1884233580 7430 7430 7430 7430 0
237 20250508 171700 1884233580 7430 7430 7430 7430 0
238 20250508 171600 1884233580 7430 7430 7430 7430 0
239 20250508 171500 1884233580 7430 7430 7430 7430 0
240 20250508 171400 1884233580 7430 7430 7430 7430 0
241 20250508 171300 1884233580 7430 7430 7430 7430 0
242 20250508 171200 1884233580 7430 7430 7430 7430 5058
243 20250508 171100 1884233580 7430 7430 7430 7430 0
244 20250508 171000 1884233580 7430 7430 7430 7430 0
245 20250508 170900 1884233580 7430 7430 7430 7430 0
246 20250508 170800 1884233580 7430 7430 7430 7430 0
247 20250508 170700 1884233580 7430 7430 7430 7430 0
248 20250508 170600 1884233580 7430 7430 7430 7430 0
249 20250508 170500 1884233580 7430 7430 7430 7430 0
250 20250508 170400 1884233580 7430 7430 7430 7430 0
251 20250508 170300 1884233580 7430 7430 7430 7430 0
252 20250508 170200 1884233580 7430 7430 7430 7430 0
253 20250508 170100 1884233580 7430 7430 7430 7430 0
254 20250508 170000 1884233580 7430 7430 7430 7430 0
255 20250508 165900 1884233580 7430 7430 7430 7430 0
256 20250508 165800 1884233580 7430 7430 7430 7430 0
257 20250508 165700 1884233580 7430 7430 7430 7430 0
258 20250508 165600 1884233580 7430 7430 7430 7430 0
259 20250508 165500 1884233580 7430 7430 7430 7430 0
260 20250508 165400 1884233580 7430 7430 7430 7430 0
261 20250508 165300 1884233580 7430 7430 7430 7430 0
262 20250508 165200 1884233580 7430 7430 7430 7430 0
263 20250508 165100 1884233580 7430 7430 7430 7430 0
264 20250508 165000 1884233580 7430 7430 7430 7430 0
265 20250508 164900 1884233580 7430 7430 7430 7430 0
266 20250508 164800 1884233580 7430 7430 7430 7430 0
267 20250508 164700 1884233580 7430 7430 7430 7430 0
268 20250508 164600 1884233580 7430 7430 7430 7430 0
269 20250508 164500 1884233580 7430 7430 7430 7430 0
270 20250508 164400 1884233580 7430 7430 7430 7430 0
271 20250508 164300 1884233580 7430 7430 7430 7430 0
272 20250508 164200 1884233580 7430 7430 7430 7430 5058
273 20250508 164100 1884233580 7430 7430 7430 7430 0
274 20250508 164000 1884233580 7430 7430 7430 7430 0
275 20250508 163900 1884233580 7430 7430 7430 7430 0
276 20250508 163800 1884233580 7430 7430 7430 7430 0
277 20250508 163700 1884233580 7430 7430 7430 7430 0
278 20250508 163600 1884233580 7430 7430 7430 7430 0
279 20250508 163500 1884233580 7430 7430 7430 7430 0
280 20250508 163400 1884233580 7430 7430 7430 7430 0
281 20250508 163300 1884233580 7430 7430 7430 7430 0
282 20250508 163200 1884233580 7430 7430 7430 7430 0
283 20250508 163100 1884233580 7430 7430 7430 7430 0
284 20250508 163000 1884233580 7430 7430 7430 7430 0
285 20250508 162900 1884233580 7430 7430 7430 7430 0
286 20250508 162800 1884233580 7430 7430 7430 7430 0
287 20250508 162700 1884233580 7430 7430 7430 7430 0
288 20250508 162600 1884233580 7430 7430 7430 7430 0
289 20250508 162500 1884233580 7430 7430 7430 7430 0
290 20250508 162400 1884233580 7430 7430 7430 7430 0
291 20250508 162300 1884233580 7430 7430 7430 7430 0
292 20250508 162200 1884233580 7430 7430 7430 7430 0
293 20250508 162100 1884233580 7430 7430 7430 7430 0
294 20250508 162000 1884233580 7430 7430 7430 7430 0
295 20250508 161900 1884233580 7430 7430 7430 7430 0
296 20250508 161800 1884233580 7430 7430 7430 7430 0
297 20250508 161700 1884233580 7430 7430 7430 7430 0
298 20250508 161600 1884233580 7430 7430 7430 7430 0
299 20250508 161500 1884233580 7430 7430 7430 7430 0
300 20250508 161400 1884233580 7430 7430 7430 7430 0
301 20250508 161300 1884233580 7430 7430 7430 7430 0
302 20250508 161200 1884233580 7430 7430 7430 7430 5058
303 20250508 161100 1884233580 7430 7430 7430 7430 0
304 20250508 161000 1884233580 7430 7430 7430 7430 0
305 20250508 160900 1884233580 7430 7430 7430 7430 0
306 20250508 160800 1884233580 7430 7430 7430 7430 0
307 20250508 160700 1884233580 7430 7430 7430 7430 0
308 20250508 160600 1884233580 7430 7430 7430 7430 0
309 20250508 160500 1884233580 7430 7430 7430 7430 0
310 20250508 160400 1884233580 7430 7430 7430 7430 0
311 20250508 160300 1884233580 7430 7430 7430 7430 0
312 20250508 160200 1884233580 7430 7430 7430 7430 0
313 20250508 160100 1884233580 7430 7430 7430 7430 0
314 20250508 160000 1884233580 7430 7430 7430 7430 0
315 20250508 155900 1884233580 7430 7430 7430 7430 0
316 20250508 155800 1884233580 7430 7430 7430 7430 0
317 20250508 155700 1884233580 7430 7430 7430 7430 0
318 20250508 155600 1884233580 7430 7430 7430 7430 0
319 20250508 155500 1884233580 7430 7430 7430 7430 0
320 20250508 155400 1884233580 7430 7430 7430 7430 0
321 20250508 155300 1884233580 7430 7430 7430 7430 0
322 20250508 155200 1884233580 7430 7430 7430 7430 0
323 20250508 155100 1884233580 7430 7430 7430 7430 0
324 20250508 155000 1884233580 7430 7430 7430 7430 0
325 20250508 154900 1884233580 7430 7430 7430 7430 0
326 20250508 154800 1884233580 7430 7430 7430 7430 0
327 20250508 154700 1884233580 7430 7430 7430 7430 0
328 20250508 154600 1884233580 7430 7430 7430 7430 0
329 20250508 154500 1884233580 7430 7430 7430 7430 0
330 20250508 154400 1884233580 7430 7430 7430 7430 0
331 20250508 154300 1884233580 7430 7430 7430 7430 0
332 20250508 154200 1884233580 7430 7430 7430 7430 5058
333 20250508 154100 1884233580 7430 7430 7430 7430 0
334 20250508 154000 1884233580 7430 7430 7430 7430 0
335 20250508 153900 1884233580 7430 7430 7430 7430 0
336 20250508 153800 1884233580 7430 7430 7430 7430 0
337 20250508 153700 1884233580 7430 7430 7430 7430 0
338 20250508 153600 1884233580 7430 7430 7430 7430 0
339 20250508 153500 1884233580 7430 7430 7430 7430 0
340 20250508 153400 1884233580 7430 7430 7430 7430 0
341 20250508 153300 1884233580 7430 7430 7430 7430 0
342 20250508 153200 1884233580 7430 7430 7430 7430 0
343 20250508 153100 1884233580 7430 7430 7430 7430 0
344 20250508 153000 1884233580 7430 7430 7430 7430 5058
345 20250508 152900 1846652640 7440 7440 7440 7440 0
346 20250508 152800 1846652640 7440 7440 7440 7440 0
347 20250508 152700 1846652640 7440 7440 7440 7440 0
348 20250508 152600 1846652640 7440 7440 7440 7440 0
349 20250508 152500 1846652640 7440 7440 7440 7440 0
350 20250508 152400 1846652640 7440 7440 7440 7440 0
351 20250508 152300 1846652640 7440 7440 7440 7440 0
352 20250508 152200 1846652640 7440 7440 7440 7440 0
353 20250508 152100 1846652640 7440 7440 7440 7440 0
354 20250508 152000 1846652640 7440 7440 7440 7440 0
355 20250508 151900 1846652640 7440 7430 7440 7430 815
356 20250508 151800 1840594130 7440 7410 7440 7410 1364
357 20250508 151700 1830468580 7420 7420 7420 7420 26
358 20250508 151600 1830275660 7410 7400 7410 7400 33
359 20250508 151500 1830031430 7410 7415 7415 7410 202
360 20250508 151400 1828534360 7420 7410 7420 7410 655
361 20250508 151300 1823678810 7410 7420 7420 7410 772
362 20250508 151200 1817957750 7420 7430 7430 7420 1386
363 20250508 151100 1807668580 7430 7430 7430 7420 265
364 20250508 151000 1805699930 7430 7430 7430 7430 105
365 20250508 150900 1804919780 7440 7440 7440 7440 0
366 20250508 150800 1804919780 7440 7430 7440 7430 981
367 20250508 150700 1797629140 7410 7430 7430 7410 648
368 20250508 150600 1792819250 7430 7430 7430 7430 28
369 20250508 150500 1792611210 7430 7430 7430 7430 10
370 20250508 150400 1792536910 7430 7420 7430 7420 404
371 20250508 150300 1789539220 7415 7415 7415 7415 10
372 20250508 150200 1789465070 7410 7420 7420 7410 388
373 20250508 150100 1786587830 7420 7430 7430 7420 9
374 20250508 150000 1786521000 7430 7430 7430 7430 8
375 20250508 145900 1786461560 7430 7420 7430 7420 92
376 20250508 145800 1785778900 7430 7430 7430 7430 1
377 20250508 145700 1785771470 7410 7430 7430 7410 610
378 20250508 145600 1781250530 7430 7440 7440 7430 776
379 20250508 145500 1775484830 7440 7450 7450 7440 50
380 20250508 145400 1775112820 7440 7440 7440 7430 762
381 20250508 145300 1769448540 7440 7440 7440 7440 871
382 20250508 145200 1762968300 7440 7440 7440 7440 0
383 20250508 145100 1762968300 7440 7440 7440 7440 0
384 20250508 145000 1762968300 7440 7440 7440 7440 1
385 20250508 144900 1762960860 7440 7430 7440 7430 292
386 20250508 144800 1760790280 7430 7420 7430 7420 535
387 20250508 144700 1756820230 7430 7430 7430 7420 437
388 20250508 144600 1753575530 7430 7440 7440 7430 4
389 20250508 144500 1753545780 7420 7430 7430 7420 67
390 20250508 144400 1753048460 7440 7430 7440 7430 338
391 20250508 144300 1750535220 7440 7440 7440 7440 663
392 20250508 144200 1745602500 7430 7430 7430 7430 147
393 20250508 144100 1744510290 7430 7460 7470 7430 659
394 20250508 144000 1739609940 7470 7460 7470 7440 411
395 20250508 143900 1736550050 7450 7450 7450 7450 0
396 20250508 143800 1736550050 7450 7450 7450 7450 0
397 20250508 143700 1736550050 7450 7450 7450 7450 13
398 20250508 143600 1736453200 7450 7470 7470 7450 21
399 20250508 143500 1736296730 7450 7460 7460 7450 401
400 20250508 143400 1733305540 7460 7460 7460 7460 327
401 20250508 143300 1730866120 7460 7460 7460 7460 277
402 20250508 143200 1728799700 7460 7460 7460 7460 881
403 20250508 143100 1722227440 7470 7470 7470 7470 10
404 20250508 143000 1722152740 7470 7470 7470 7460 374
405 20250508 142900 1719359580 7460 7460 7460 7460 80
406 20250508 142800 1718762780 7460 7460 7460 7460 304
407 20250508 142700 1716494940 7440 7450 7450 7440 13
408 20250508 142600 1716398120 7455 7455 7455 7455 11
409 20250508 142500 1716316115 7470 7470 7470 7470 60
410 20250508 142400 1715867915 7470 7460 7470 7440 704
411 20250508 142300 1710626655 7470 7480 7480 7470 439
412 20250508 142200 1707347125 7470 7480 7480 7470 1288
413 20250508 142100 1697721055 7500 7480 7500 7480 4862
414 20250508 142000 1661303335 7490 7490 7490 7480 2085
415 20250508 141900 1645687775 7480 7460 7480 7460 2482
416 20250508 141800 1627128065 7450 7440 7460 7430 982
417 20250508 141700 1619807855 7440 7450 7450 7440 383
418 20250508 141600 1616956325 7440 7440 7440 7440 86
419 20250508 141500 1616316485 7440 7450 7450 7440 1345
420 20250508 141400 1606306255 7440 7450 7450 7440 129
421 20250508 141300 1605345965 7450 7430 7450 7430 4454
422 20250508 141200 1572189585 7430 7410 7430 7410 121
423 20250508 141100 1571292265 7410 7400 7410 7400 187
424 20250508 141000 1569907295 7410 7410 7410 7410 2
425 20250508 140900 1569892475 7430 7430 7430 7430 0
426 20250508 140800 1569892475 7430 7430 7430 7430 1
427 20250508 140700 1569885045 7390 7420 7420 7390 1216
428 20250508 140600 1560872185 7430 7430 7430 7430 100
429 20250508 140500 1560129185 7430 7430 7430 7410 689
430 20250508 140400 1555010975 7410 7430 7430 7410 219
431 20250508 140300 1553385375 7430 7430 7430 7420 1400
432 20250508 140200 1542983385 7420 7420 7420 7420 875
433 20250508 140100 1536490885 7420 7420 7420 7420 12
434 20250508 140000 1536401845 7410 7410 7410 7410 59
435 20250508 135900 1535964655 7410 7410 7410 7410 41
436 20250508 135800 1535660845 7400 7410 7410 7400 643
437 20250508 135700 1530902315 7400 7430 7430 7400 459
438 20250508 135600 1527501855 7430 7430 7430 7400 34
439 20250508 135500 1527250135 7400 7420 7430 7400 323
440 20250508 135400 1524857215 7420 7420 7420 7420 1
441 20250508 135300 1524849795 7420 7410 7420 7410 157
442 20250508 135200 1523685155 7420 7400 7420 7380 255
443 20250508 135100 1521797345 7410 7410 7410 7410 242
444 20250508 135000 1520004125 7400 7400 7400 7400 3
445 20250508 134900 1519981925 7400 7400 7400 7400 318
446 20250508 134800 1517628725 7400 7380 7400 7380 823
447 20250508 134700 1511542635 7400 7400 7400 7400 10
448 20250508 134600 1511468635 7400 7400 7400 7400 615
449 20250508 134500 1506917635 7400 7410 7410 7400 104
450 20250508 134400 1506147995 7410 7410 7410 7410 115
451 20250508 134300 1505295845 7400 7400 7400 7400 56
452 20250508 134200 1504881445 7400 7400 7400 7400 229
453 20250508 134100 1503186845 7400 7380 7400 7380 187
454 20250508 134000 1501806745 7360 7360 7360 7360 61
455 20250508 133900 1501357785 7350 7370 7370 7350 1438
456 20250508 133800 1490778045 7380 7380 7380 7380 658
457 20250508 133700 1485922005 7380 7380 7380 7380 560
458 20250508 133600 1481789205 7380 7380 7380 7380 684
459 20250508 133500 1476741285 7390 7390 7390 7390 198
460 20250508 133400 1475278065 7390 7390 7390 7390 100
461 20250508 133300 1474539065 7400 7390 7410 7390 247
462 20250508 133200 1472712255 7390 7390 7390 7390 92
463 20250508 133100 1472032375 7380 7390 7390 7380 544
464 20250508 133000 1468017485 7390 7390 7400 7380 970
465 20250508 132900 1460847595 7390 7390 7390 7390 277
466 20250508 132800 1458800565 7390 7390 7390 7390 251
467 20250508 132700 1456945675 7390 7390 7390 7390 150
468 20250508 132600 1455837175 7390 7390 7390 7390 57
469 20250508 132500 1455415945 7390 7440 7440 7390 1179
470 20250508 132400 1446656435 7440 7430 7440 7420 842
471 20250508 132300 1440401365 7430 7410 7430 7410 711
472 20250508 132200 1435126495 7410 7400 7430 7400 1083
473 20250508 132100 1427086055 7400 7420 7420 7400 112
474 20250508 132000 1426256255 7420 7420 7440 7420 2132
475 20250508 131900 1410425445 7430 7420 7440 7420 3406
476 20250508 131800 1385113375 7410 7370 7410 7360 2370
477 20250508 131700 1367595745 7350 7350 7350 7350 273
478 20250508 131600 1365589195 7350 7350 7350 7350 13
479 20250508 131500 1365493645 7350 7350 7350 7350 101
480 20250508 131400 1364751295 7340 7340 7340 7340 0
481 20250508 131300 1364751295 7340 7340 7340 7340 95
482 20250508 131200 1364053995 7340 7350 7350 7340 38
483 20250508 131100 1363774805 7340 7340 7340 7340 0
484 20250508 131000 1363774805 7340 7370 7370 7340 474
485 20250508 130900 1360292435 7370 7370 7370 7370 1
486 20250508 130800 1360285065 7360 7360 7360 7360 105
487 20250508 130700 1359512265 7360 7360 7360 7360 0
488 20250508 130600 1359512265 7360 7360 7360 7360 10
489 20250508 130500 1359438665 7340 7350 7350 7340 100
490 20250508 130400 1358703685 7350 7350 7350 7350 353
491 20250508 130300 1356109135 7350 7350 7350 7350 295
492 20250508 130200 1353940885 7350 7350 7350 7350 1
493 20250508 130100 1353933535 7330 7330 7330 7330 20
494 20250508 130000 1353786935 7350 7350 7350 7350 0
495 20250508 125900 1353786935 7350 7350 7350 7350 4
496 20250508 125800 1353757535 7330 7350 7350 7330 312
497 20250508 125700 1351466325 7350 7340 7350 7340 153
498 20250508 125600 1350342305 7330 7330 7330 7330 40
499 20250508 125500 1350049105 7330 7340 7340 7330 576
500 20250508 125400 1345825285 7340 7335 7340 7335 26
501 20250508 125300 1345634455 7330 7340 7340 7330 247
502 20250508 125200 1343822275 7350 7370 7370 7350 3816
503 20250508 125100 1315753875 7370 7360 7370 7360 206
504 20250508 125000 1314237655 7370 7370 7370 7370 64
505 20250508 124900 1313765975 7370 7370 7370 7370 152
506 20250508 124800 1312645735 7370 7390 7390 7360 523
507 20250508 124700 1308790645 7380 7370 7380 7370 170
508 20250508 124600 1307536645 7360 7370 7370 7360 774
509 20250508 124500 1301832275 7370 7380 7380 7370 241
510 20250508 124400 1300055905 7380 7380 7380 7380 1473
511 20250508 124300 1289185165 7380 7380 7380 7380 550
512 20250508 124200 1285126165 7390 7390 7390 7390 150
513 20250508 124100 1284017665 7400 7400 7400 7400 50
514 20250508 124000 1283647665 7400 7400 7400 7400 1
515 20250508 123900 1283640265 7390 7380 7390 7380 410
516 20250508 123800 1280610465 7370 7370 7380 7370 640
517 20250508 123700 1275892665 7370 7380 7380 7370 1586
518 20250508 123600 1264203095 7380 7390 7390 7380 76
519 20250508 123500 1263641615 7400 7375 7400 7375 273
520 20250508 123400 1261626885 7380 7390 7390 7380 1682
521 20250508 123300 1249213105 7390 7390 7400 7390 1058
522 20250508 123200 1241394365 7390 7390 7390 7390 517
523 20250508 123100 1237573735 7400 7400 7400 7400 315
524 20250508 123000 1235242735 7400 7400 7410 7400 39
525 20250508 122900 1234954025 7410 7410 7410 7390 743
526 20250508 122800 1229456145 7410 7400 7410 7400 460
527 20250508 122700 1226052135 7400 7400 7410 7400 274
528 20250508 122600 1224023215 7400 7390 7400 7390 353
529 20250508 122500 1221413845 7390 7400 7400 7390 310
530 20250508 122400 1219119855 7400 7390 7400 7390 77
531 20250508 122300 1218550745 7390 7400 7400 7390 872
532 20250508 122200 1212101645 7400 7410 7410 7400 326
533 20250508 122100 1209688415 7400 7390 7400 7390 791
534 20250508 122000 1203835315 7390 7390 7390 7390 70
535 20250508 121900 1203318015 7390 7390 7390 7390 330
536 20250508 121800 1200879315 7390 7380 7390 7380 937
537 20250508 121700 1193961555 7380 7420 7430 7380 1705
538 20250508 121600 1181358785 7420 7390 7430 7390 1993
539 20250508 121500 1166593355 7400 7390 7400 7380 400
540 20250508 121400 1163637855 7390 7370 7390 7370 309
541 20250508 121300 1161359085 7400 7420 7420 7370 873
542 20250508 121200 1154910355 7400 7410 7420 7390 1788
543 20250508 121100 1141655125 7360 7350 7410 7350 714
544 20250508 121000 1136385265 7360 7350 7360 7350 588
545 20250508 120900 1132063435 7350 7340 7350 7320 1098
546 20250508 120800 1124003795 7340 7350 7350 7330 101
547 20250508 120700 1123262145 7310 7310 7310 7310 0
548 20250508 120600 1123262145 7310 7310 7310 7310 146
549 20250508 120500 1122194885 7300 7290 7300 7290 683
550 20250508 120400 1117210985 7280 7280 7280 7280 448
551 20250508 120300 1113949545 7280 7280 7280 7280 114
552 20250508 120200 1113119625 7280 7280 7280 7280 291
553 20250508 120100 1111001145 7290 7300 7300 7280 322
554 20250508 120000 1108654005 7280 7290 7290 7280 22
555 20250508 115900 1108493735 7300 7300 7300 7300 2
556 20250508 115800 1108479135 7300 7310 7310 7300 15
557 20250508 115700 1108369625 7300 7300 7300 7300 161
558 20250508 115600 1107194325 7310 7300 7310 7300 11
559 20250508 115500 1107114015 7300 7310 7310 7300 216
560 20250508 115400 1105536715 7310 7320 7320 7310 442
561 20250508 115300 1102304895 7320 7330 7330 7320 361
562 20250508 115200 1099662365 7330 7320 7330 7320 402
563 20250508 115100 1096719485 7320 7330 7330 7320 382
564 20250508 115000 1093920845 7350 7340 7350 7340 173
565 20250508 114900 1092651005 7350 7330 7350 7330 1908
566 20250508 114800 1078643395 7330 7330 7330 7330 216
567 20250508 114700 1077060115 7330 7315 7340 7315 703
568 20250508 114600 1071913115 7320 7310 7320 7310 617
569 20250508 114500 1067400135 7310 7330 7335 7310 755
570 20250508 114400 1061873230 7330 7330 7340 7310 2393
571 20250508 114300 1044334420 7330 7330 7340 7310 863
572 20250508 114200 1038008920 7330 7280 7350 7280 5124
573 20250508 114100 1000574100 7280 7270 7280 7270 58
574 20250508 114000 1000152390 7270 7260 7280 7260 407
575 20250508 113900 997196260 7280 7280 7290 7280 267
576 20250508 113800 995252480 7280 7270 7280 7270 507
577 20250508 113700 991566520 7260 7250 7260 7250 762
578 20250508 113600 986040500 7250 7250 7250 7250 1
579 20250508 113500 986033250 7250 7230 7250 7210 123
580 20250508 113400 985145330 7240 7250 7250 7240 42
581 20250508 113300 984841030 7220 7250 7250 7220 120
582 20250508 113200 983973400 7240 7240 7250 7240 55
583 20250508 113100 983575190 7250 7250 7250 7250 1
584 20250508 113000 983567940 7220 7250 7250 7220 979
585 20250508 112900 976479380 7250 7250 7250 7250 320
586 20250508 112800 974159380 7250 7240 7250 7240 604
587 20250508 112700 969786400 7240 7240 7240 7180 956
588 20250508 112600 962919880 7200 7250 7250 7200 145
589 20250508 112500 961875830 7240 7230 7240 7230 301
590 20250508 112400 959699590 7230 7220 7230 7200 47
591 20250508 112300 959360490 7220 7220 7220 7220 310
592 20250508 112200 957122290 7220 7200 7220 7200 903
593 20250508 112100 950616950 7200 7200 7200 7200 511
594 20250508 112000 946937750 7200 7200 7200 7200 0
595 20250508 111900 946937750 7200 7200 7200 7200 22
596 20250508 111800 946779350 7200 7200 7200 7200 28
597 20250508 111700 946577750 7200 7200 7200 7200 122
598 20250508 111600 945699350 7210 7160 7210 7140 555
599 20250508 111500 941707435 7160 7170 7170 7160 36
600 20250508 111400 941449555 7160 7150 7160 7150 2685
601 20250508 111300 922249545 7140 7140 7140 7140 0
602 20250508 111200 922249545 7140 7140 7140 7140 0
603 20250508 111100 922249545 7140 7140 7140 7140 123
604 20250508 111000 921371325 7140 7150 7150 7130 33
605 20250508 110900 921135665 7140 7140 7140 7140 12
606 20250508 110800 921049985 7150 7150 7150 7150 100
607 20250508 110700 920334985 7150 7150 7150 7150 985
608 20250508 110600 913292235 7150 7130 7150 7130 809
609 20250508 110500 907524025 7130 7120 7130 7120 373
610 20250508 110400 904868255 7130 7130 7130 7130 1210
611 20250508 110300 896240955 7130 7140 7140 7130 758
612 20250508 110200 890833855 7150 7150 7150 7150 122
613 20250508 110100 889961555 7140 7130 7140 7130 404
614 20250508 110000 887078935 7130 7130 7150 7130 1117
615 20250508 105900 879114685 7140 7140 7140 7140 187
616 20250508 105800 877779505 7150 7140 7150 7140 596
617 20250508 105700 873518865 7140 7140 7140 7140 50
618 20250508 105600 873161865 7140 7150 7150 7140 158
619 20250508 105500 872033595 7150 7150 7150 7150 149
620 20250508 105400 870968245 7140 7140 7140 7140 170
621 20250508 105300 869754445 7150 7150 7150 7150 293
622 20250508 105200 867659495 7140 7140 7150 7140 154
623 20250508 105100 866559925 7150 7150 7150 7150 1
624 20250508 105000 866552775 7150 7150 7150 7150 0
625 20250508 104900 866552775 7150 7150 7150 7150 19
626 20250508 104800 866416925 7150 7150 7160 7150 64
627 20250508 104700 865959185 7150 7160 7160 7150 158
628 20250508 104600 864829415 7160 7160 7160 7160 7
629 20250508 104500 864779295 7120 7130 7130 7120 300
630 20250508 104400 862643195 7120 7120 7120 7120 40
631 20250508 104300 862358395 7150 7130 7150 7120 137
632 20250508 104200 861381475 7120 7150 7150 7120 1043
633 20250508 104100 853954005 7160 7150 7160 7150 306
634 20250508 104000 851764475 7150 7140 7160 7120 153
635 20250508 103900 850674365 7170 7180 7180 7120 1531
636 20250508 103800 839737365 7180 7165 7180 7140 204
637 20250508 103700 838279015 7180 7180 7180 7165 640
638 20250508 103600 833683920 7180 7150 7180 7140 51
639 20250508 103500 833319710 7180 7180 7180 7160 244
640 20250508 103400 831570150 7160 7150 7180 7140 241
641 20250508 103300 829844870 7150 7150 7160 7140 1067
642 20250508 103200 822223800 7150 7130 7150 7130 18
643 20250508 103100 822095440 7130 7120 7130 7110 1330
644 20250508 103000 812627230 7120 7150 7150 7110 3847
645 20250508 102900 785235660 7150 7170 7170 7150 2514
646 20250508 102800 767249070 7170 7180 7180 7170 843
647 20250508 102700 761199200 7200 7200 7200 7200 700
648 20250508 102600 756159200 7210 7210 7210 7210 1
649 20250508 102500 756151990 7170 7170 7170 7170 923
650 20250508 102400 749534080 7170 7170 7170 7160 182
651 20250508 102300 748230640 7170 7210 7220 7170 728
652 20250508 102200 743006970 7220 7220 7220 7220 31
653 20250508 102100 742783150 7220 7220 7220 7220 50
654 20250508 102000 742422150 7220 7220 7220 7220 13
655 20250508 101900 742328290 7220 7220 7220 7220 0
656 20250508 101800 742328290 7220 7220 7220 7220 9
657 20250508 101700 742263310 7230 7210 7230 7210 275
658 20250508 101600 740278310 7210 7210 7210 7210 55
659 20250508 101500 739881760 7210 7190 7210 7180 233
660 20250508 101400 738208390 7230 7180 7230 7180 3
661 20250508 101300 738186750 7180 7210 7240 7170 1943
662 20250508 101200 724242160 7210 7210 7210 7210 7
663 20250508 101100 724191690 7210 7180 7210 7180 678
664 20250508 101000 719311760 7180 7190 7190 7180 46
665 20250508 100900 718981400 7200 7190 7200 7190 3
666 20250508 100800 718959810 7200 7190 7200 7180 4351
667 20250508 100700 687716170 7190 7200 7200 7190 192
668 20250508 100600 686335280 7200 7200 7210 7190 556
669 20250508 100500 682336130 7230 7230 7230 7200 115
670 20250508 100400 681507680 7230 7200 7230 7200 4
671 20250508 100300 681478850 7200 7220 7220 7200 2180
672 20250508 100200 665767070 7220 7220 7230 7220 109
673 20250508 100100 664980020 7220 7230 7240 7220 528
674 20250508 100000 661163970 7240 7240 7240 7240 0
675 20250508 095900 661163970 7240 7220 7240 7220 253
676 20250508 095800 659336590 7230 7230 7240 7230 329
677 20250508 095700 656957800 7240 7240 7240 7240 0
678 20250508 095600 656957800 7240 7260 7260 7230 675
679 20250508 095500 652075690 7260 7250 7260 7240 544
680 20250508 095400 648134820 7250 7250 7250 7250 5
681 20250508 095300 648098570 7270 7260 7270 7220 1703
682 20250508 095200 635760030 7250 7220 7250 7220 574
683 20250508 095100 631609510 7230 7220 7230 7220 21
684 20250508 095000 631457880 7230 7220 7230 7210 380
685 20250508 094900 628714300 7230 7230 7230 7200 76
686 20250508 094800 628165150 7220 7210 7230 7200 240
687 20250508 094700 626433340 7240 7220 7240 7210 940
688 20250508 094600 619652830 7250 7250 7250 7220 228
689 20250508 094500 618001330 7200 7230 7260 7200 9679
690 20250508 094400 548018800 7230 7220 7230 7220 883
691 20250508 094300 541635700 7220 7210 7220 7210 301
692 20250508 094200 539465460 7210 7190 7210 7180 494
693 20250508 094100 535916410 7200 7200 7220 7190 1131
694 20250508 094000 527782160 7200 7200 7200 7200 68
695 20250508 093900 527292560 7200 7230 7230 7200 135
696 20250508 093800 526319240 7230 7230 7230 7230 202
697 20250508 093700 524858780 7230 7220 7230 7190 206
698 20250508 093600 523372530 7220 7180 7220 7180 1440
699 20250508 093500 513027730 7180 7210 7210 7180 174
700 20250508 093400 511773520 7170 7205 7205 7170 2268
701 20250508 093300 495504830 7220 7230 7240 7190 371
702 20250508 093200 492828680 7200 7150 7240 7150 3300
703 20250508 093100 469046540 7150 7130 7150 7130 161
704 20250508 093000 467897790 7120 7160 7160 7120 3889
705 20250508 092900 440168970 7160 7190 7190 7160 321
706 20250508 092800 437870310 7190 7190 7190 7160 668
707 20250508 092700 433082560 7180 7170 7200 7160 159
708 20250508 092600 431941460 7170 7170 7200 7150 1415
709 20250508 092500 421807590 7170 7180 7210 7170 1176
710 20250508 092400 413370810 7200 7170 7200 7170 122
711 20250508 092300 412493040 7170 7210 7210 7170 2325
712 20250508 092200 395811520 7180 7210 7210 7180 181
713 20250508 092100 394508590 7210 7190 7210 7190 352
714 20250508 092000 391977670 7200 7240 7240 7180 685
715 20250508 091900 387050560 7200 7220 7250 7200 317
716 20250508 091800 384759540 7230 7230 7280 7150 3007
717 20250508 091700 363112400 7230 7230 7250 7210 769
718 20250508 091600 357564170 7250 7210 7260 7210 811
719 20250508 091500 351707350 7200 7210 7220 7200 1157
720 20250508 091400 343371200 7220 7230 7230 7210 712
721 20250508 091300 338224390 7210 7230 7250 7210 1606
722 20250508 091200 326611500 7240 7190 7240 7180 1165
723 20250508 091100 318216950 7160 7220 7220 7160 1116
724 20250508 091000 310211270 7200 7280 7280 7200 2124
725 20250508 090900 294886360 7230 7230 7280 7220 2063
726 20250508 090800 279970140 7240 7290 7290 7230 228
727 20250508 090700 278311420 7280 7270 7280 7270 1119
728 20250508 090600 270167940 7220 7270 7290 7220 2566
729 20250508 090500 251545470 7270 7130 7270 7110 5703
730 20250508 090400 210457980 7110 7160 7200 7110 5138
731 20250508 090300 173760660 7160 7140 7210 7140 1020
732 20250508 090200 166433040 7190 7270 7270 7130 6488
733 20250508 090100 119612890 7320 7340 7420 7280 3919
734 20250508 090000 91024570 7310 7420 7430 7280 12342