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

739
403550/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,739 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,211700,11338320,14380,14380,14380,14380,83
20250508,211600,11338320,14380,14380,14380,14380,0
20250508,211500,11338320,14380,14380,14380,14380,0
20250508,211400,11338320,14380,14380,14380,14380,0
20250508,211300,11338320,14380,14380,14380,14380,0
20250508,211200,11338320,14380,14380,14380,14380,0
20250508,211100,11338320,14380,14380,14380,14380,0
20250508,211000,11338320,14380,14380,14380,14380,0
20250508,210900,11338320,14380,14380,14380,14380,0
20250508,210800,11338320,14380,14380,14380,14380,0
20250508,210700,11338320,14380,14380,14380,14380,0
20250508,210600,11338320,14380,14380,14380,14380,0
20250508,210500,11338320,14380,14380,14380,14380,0
20250508,210400,11338320,14380,14380,14380,14380,0
20250508,210300,11338320,14380,14380,14380,14380,0
20250508,210200,11338320,14380,14380,14380,14380,0
20250508,210100,11338320,14380,14380,14380,14380,0
20250508,210000,11338320,14380,14380,14380,14380,0
20250508,205900,11338320,14380,14380,14380,14380,0
20250508,205800,11338320,14380,14380,14380,14380,0
20250508,205700,11338320,14380,14380,14380,14380,0
20250508,205600,11338320,14380,14380,14380,14380,0
20250508,205500,11338320,14380,14380,14380,14380,0
20250508,205400,11338320,14380,14380,14380,14380,0
20250508,205300,11338320,14380,14380,14380,14380,0
20250508,205200,11338320,14380,14380,14380,14380,0
20250508,205100,11338320,14380,14380,14380,14380,0
20250508,205000,11338320,14380,14380,14380,14380,0
20250508,204900,11338320,14380,14380,14380,14380,0
20250508,204800,11338320,14380,14380,14380,14380,0
20250508,204700,11338320,14380,14380,14380,14380,83
20250508,204600,11338320,14380,14380,14380,14380,0
20250508,204500,11338320,14380,14380,14380,14380,0
20250508,204400,11338320,14380,14380,14380,14380,0
20250508,204300,11338320,14380,14380,14380,14380,0
20250508,204200,11338320,14380,14380,14380,14380,0
20250508,204100,11338320,14380,14380,14380,14380,0
20250508,204000,11338320,14380,14380,14380,14380,0
20250508,203900,11338320,14380,14380,14380,14380,0
20250508,203800,11338320,14380,14380,14380,14380,0
20250508,203700,11338320,14380,14380,14380,14380,0
20250508,203600,11338320,14380,14380,14380,14380,0
20250508,203500,11338320,14380,14380,14380,14380,0
20250508,203400,11338320,14380,14380,14380,14380,0
20250508,203300,11338320,14380,14380,14380,14380,0
20250508,203200,11338320,14380,14380,14380,14380,0
20250508,203100,11338320,14380,14380,14380,14380,0
20250508,203000,11338320,14380,14380,14380,14380,0
20250508,202900,11338320,14380,14380,14380,14380,0
20250508,202800,11338320,14380,14380,14380,14380,0
20250508,202700,11338320,14380,14380,14380,14380,0
20250508,202600,11338320,14380,14380,14380,14380,0
20250508,202500,11338320,14380,14380,14380,14380,0
20250508,202400,11338320,14380,14380,14380,14380,0
20250508,202300,11338320,14380,14380,14380,14380,0
20250508,202200,11338320,14380,14380,14380,14380,0
20250508,202100,11338320,14380,14380,14380,14380,0
20250508,202000,11338320,14380,14380,14380,14380,0
20250508,201900,11338320,14380,14380,14380,14380,0
20250508,201800,11338320,14380,14380,14380,14380,0
20250508,201700,11338320,14380,14380,14380,14380,83
20250508,201600,11338320,14380,14380,14380,14380,0
20250508,201500,11338320,14380,14380,14380,14380,0
20250508,201400,11338320,14380,14380,14380,14380,0
20250508,201300,11338320,14380,14380,14380,14380,0
20250508,201200,11338320,14380,14380,14380,14380,0
20250508,201100,11338320,14380,14380,14380,14380,0
20250508,201000,11338320,14380,14380,14380,14380,0
20250508,200900,11338320,14380,14380,14380,14380,0
20250508,200800,11338320,14380,14380,14380,14380,0
20250508,200700,11338320,14380,14380,14380,14380,0
20250508,200600,11338320,14380,14380,14380,14380,0
20250508,200500,11338320,14380,14380,14380,14380,0
20250508,200400,11338320,14380,14380,14380,14380,0
20250508,200300,11338320,14380,14380,14380,14380,0
20250508,200200,11338320,14380,14380,14380,14380,0
20250508,200100,11338320,14380,14380,14380,14380,0
20250508,200000,11338320,14380,14380,14380,14380,0
20250508,195900,11338320,14380,14380,14380,14380,0
20250508,195800,11338320,14380,14380,14380,14380,0
20250508,195700,11338320,14380,14380,14380,14380,0
20250508,195600,11338320,14380,14380,14380,14380,0
20250508,195500,11338320,14380,14380,14380,14380,0
20250508,195400,11338320,14380,14380,14380,14380,0
20250508,195300,11338320,14380,14380,14380,14380,0
20250508,195200,11338320,14380,14380,14380,14380,0
20250508,195100,11338320,14380,14380,14380,14380,0
20250508,195000,11338320,14380,14380,14380,14380,0
20250508,194900,11338320,14380,14380,14380,14380,0
20250508,194800,11338320,14380,14380,14380,14380,0
20250508,194700,11338320,14380,14380,14380,14380,83
20250508,194600,11338320,14380,14380,14380,14380,0
20250508,194500,11338320,14380,14380,14380,14380,0
20250508,194400,11338320,14380,14380,14380,14380,0
20250508,194300,11338320,14380,14380,14380,14380,0
20250508,194200,11338320,14380,14380,14380,14380,0
20250508,194100,11338320,14380,14380,14380,14380,0
20250508,194000,11338320,14380,14380,14380,14380,0
20250508,193900,11338320,14380,14380,14380,14380,0
20250508,193800,11338320,14380,14380,14380,14380,0
20250508,193700,11338320,14380,14380,14380,14380,0
20250508,193600,11338320,14380,14380,14380,14380,0
20250508,193500,11338320,14380,14380,14380,14380,0
20250508,193400,11338320,14380,14380,14380,14380,0
20250508,193300,11338320,14380,14380,14380,14380,0
20250508,193200,11338320,14380,14380,14380,14380,0
20250508,193100,11338320,14380,14380,14380,14380,0
20250508,193000,11338320,14380,14380,14380,14380,0
20250508,192900,11338320,14380,14380,14380,14380,0
20250508,192800,11338320,14380,14380,14380,14380,0
20250508,192700,11338320,14380,14380,14380,14380,0
20250508,192600,11338320,14380,14380,14380,14380,0
20250508,192500,11338320,14380,14380,14380,14380,0
20250508,192400,11338320,14380,14380,14380,14380,0
20250508,192300,11338320,14380,14380,14380,14380,0
20250508,192200,11338320,14380,14380,14380,14380,0
20250508,192100,11338320,14380,14380,14380,14380,0
20250508,192000,11338320,14380,14380,14380,14380,0
20250508,191900,11338320,14380,14380,14380,14380,0
20250508,191800,11338320,14380,14380,14380,14380,0
20250508,191700,11338320,14380,14380,14380,14380,83
20250508,191600,11338320,14380,14380,14380,14380,0
20250508,191500,11338320,14380,14380,14380,14380,0
20250508,191400,11338320,14380,14380,14380,14380,0
20250508,191300,11338320,14380,14380,14380,14380,0
20250508,191200,11338320,14380,14380,14380,14380,0
20250508,191100,11338320,14380,14380,14380,14380,0
20250508,191000,11338320,14380,14380,14380,14380,0
20250508,190900,11338320,14380,14380,14380,14380,0
20250508,190800,11338320,14380,14380,14380,14380,0
20250508,190700,11338320,14380,14380,14380,14380,0
20250508,190600,11338320,14380,14380,14380,14380,0
20250508,190500,11338320,14380,14380,14380,14380,0
20250508,190400,11338320,14380,14380,14380,14380,0
20250508,190300,11338320,14380,14380,14380,14380,0
20250508,190200,11338320,14380,14380,14380,14380,0
20250508,190100,11338320,14380,14380,14380,14380,0
20250508,190000,11338320,14380,14380,14380,14380,0
20250508,185900,11338320,14380,14380,14380,14380,0
20250508,185800,11338320,14380,14380,14380,14380,0
20250508,185700,11338320,14380,14380,14380,14380,0
20250508,185600,11338320,14380,14380,14380,14380,0
20250508,185500,11338320,14380,14380,14380,14380,0
20250508,185400,11338320,14380,14380,14380,14380,0
20250508,185300,11338320,14380,14380,14380,14380,0
20250508,185200,11338320,14380,14380,14380,14380,0
20250508,185100,11338320,14380,14380,14380,14380,0
20250508,185000,11338320,14380,14380,14380,14380,0
20250508,184900,11338320,14380,14380,14380,14380,0
20250508,184800,11338320,14380,14380,14380,14380,0
20250508,184700,11338320,14380,14380,14380,14380,83
20250508,184600,11338320,14380,14380,14380,14380,0
20250508,184500,11338320,14380,14380,14380,14380,0
20250508,184400,11338320,14380,14380,14380,14380,0
20250508,184300,11338320,14380,14380,14380,14380,0
20250508,184200,11338320,14380,14380,14380,14380,0
20250508,184100,11338320,14380,14380,14380,14380,0
20250508,184000,11338320,14380,14380,14380,14380,0
20250508,183900,11338320,14380,14380,14380,14380,0
20250508,183800,11338320,14380,14380,14380,14380,0
20250508,183700,11338320,14380,14380,14380,14380,0
20250508,183600,11338320,14380,14380,14380,14380,0
20250508,183500,11338320,14380,14380,14380,14380,0
20250508,183400,11338320,14380,14380,14380,14380,0
20250508,183300,11338320,14380,14380,14380,14380,0
20250508,183200,11338320,14380,14380,14380,14380,0
20250508,183100,11338320,14380,14380,14380,14380,0
20250508,183000,11338320,14380,14380,14380,14380,0
20250508,182900,11338320,14380,14380,14380,14380,0
20250508,182800,11338320,14380,14380,14380,14380,0
20250508,182700,11338320,14380,14380,14380,14380,0
20250508,182600,11338320,14380,14380,14380,14380,0
20250508,182500,11338320,14380,14380,14380,14380,0
20250508,182400,11338320,14380,14380,14380,14380,0
20250508,182300,11338320,14380,14380,14380,14380,0
20250508,182200,11338320,14380,14380,14380,14380,0
20250508,182100,11338320,14380,14380,14380,14380,0
20250508,182000,11338320,14380,14380,14380,14380,0
20250508,181900,11338320,14380,14380,14380,14380,0
20250508,181800,11338320,14380,14380,14380,14380,0
20250508,181700,11338320,14380,14380,14380,14380,83
20250508,181600,11338320,14380,14380,14380,14380,0
20250508,181500,11338320,14380,14380,14380,14380,0
20250508,181400,11338320,14380,14380,14380,14380,0
20250508,181300,11338320,14380,14380,14380,14380,0
20250508,181200,11338320,14380,14380,14380,14380,0
20250508,181100,11338320,14380,14380,14380,14380,0
20250508,181000,11338320,14380,14380,14380,14380,0
20250508,180900,11338320,14380,14380,14380,14380,0
20250508,180800,11338320,14380,14380,14380,14380,0
20250508,180700,11338320,14380,14380,14380,14380,0
20250508,180600,11338320,14380,14380,14380,14380,0
20250508,180500,11338320,14380,14380,14380,14380,0
20250508,180400,11338320,14380,14380,14380,14380,0
20250508,180300,11338320,14380,14380,14380,14380,0
20250508,180200,11338320,14380,14380,14380,14380,0
20250508,180100,11338320,14380,14380,14380,14380,0
20250508,180000,11338320,14380,14380,14380,14380,0
20250508,175900,11338320,14380,14380,14380,14380,0
20250508,175800,11338320,14380,14380,14380,14380,0
20250508,175700,11338320,14380,14380,14380,14380,0
20250508,175600,11338320,14380,14380,14380,14380,0
20250508,175500,11338320,14380,14380,14380,14380,0
20250508,175400,11338320,14380,14380,14380,14380,0
20250508,175300,11338320,14380,14380,14380,14380,0
20250508,175200,11338320,14380,14380,14380,14380,0
20250508,175100,11338320,14380,14380,14380,14380,0
20250508,175000,11338320,14380,14380,14380,14380,0
20250508,174900,11338320,14380,14380,14380,14380,0
20250508,174800,11338320,14380,14380,14380,14380,0
20250508,174700,11338320,14380,14380,14380,14380,83
20250508,174600,11338320,14380,14380,14380,14380,0
20250508,174500,11338320,14380,14380,14380,14380,0
20250508,174400,11338320,14380,14380,14380,14380,0
20250508,174300,11338320,14380,14380,14380,14380,0
20250508,174200,11338320,14380,14380,14380,14380,0
20250508,174100,11338320,14380,14380,14380,14380,0
20250508,174000,11338320,14380,14380,14380,14380,0
20250508,173900,11338320,14380,14380,14380,14380,0
20250508,173800,11338320,14380,14380,14380,14380,0
20250508,173700,11338320,14380,14380,14380,14380,0
20250508,173600,11338320,14380,14380,14380,14380,0
20250508,173500,11338320,14380,14380,14380,14380,0
20250508,173400,11338320,14380,14380,14380,14380,0
20250508,173300,11338320,14380,14380,14380,14380,0
20250508,173200,11338320,14380,14380,14380,14380,0
20250508,173100,11338320,14380,14380,14380,14380,0
20250508,173000,11338320,14380,14380,14380,14380,0
20250508,172900,11338320,14380,14380,14380,14380,0
20250508,172800,11338320,14380,14380,14380,14380,0
20250508,172700,11338320,14380,14380,14380,14380,0
20250508,172600,11338320,14380,14380,14380,14380,0
20250508,172500,11338320,14380,14380,14380,14380,0
20250508,172400,11338320,14380,14380,14380,14380,0
20250508,172300,11338320,14380,14380,14380,14380,0
20250508,172200,11338320,14380,14380,14380,14380,0
20250508,172100,11338320,14380,14380,14380,14380,0
20250508,172000,11338320,14380,14380,14380,14380,0
20250508,171900,11338320,14380,14380,14380,14380,0
20250508,171800,11338320,14380,14380,14380,14380,0
20250508,171700,11338320,14380,14380,14380,14380,83
20250508,171600,11338320,14380,14380,14380,14380,0
20250508,171500,11338320,14380,14380,14380,14380,0
20250508,171400,11338320,14380,14380,14380,14380,0
20250508,171300,11338320,14380,14380,14380,14380,0
20250508,171200,11338320,14380,14380,14380,14380,0
20250508,171100,11338320,14380,14380,14380,14380,0
20250508,171000,11338320,14380,14380,14380,14380,0
20250508,170900,11338320,14380,14380,14380,14380,0
20250508,170800,11338320,14380,14380,14380,14380,0
20250508,170700,11338320,14380,14380,14380,14380,0
20250508,170600,11338320,14380,14380,14380,14380,0
20250508,170500,11338320,14380,14380,14380,14380,0
20250508,170400,11338320,14380,14380,14380,14380,0
20250508,170300,11338320,14380,14380,14380,14380,0
20250508,170200,11338320,14380,14380,14380,14380,0
20250508,170100,11338320,14380,14380,14380,14380,0
20250508,170000,11338320,14380,14380,14380,14380,0
20250508,165900,11338320,14380,14380,14380,14380,0
20250508,165800,11338320,14380,14380,14380,14380,0
20250508,165700,11338320,14380,14380,14380,14380,0
20250508,165600,11338320,14380,14380,14380,14380,0
20250508,165500,11338320,14380,14380,14380,14380,0
20250508,165400,11338320,14380,14380,14380,14380,0
20250508,165300,11338320,14380,14380,14380,14380,0
20250508,165200,11338320,14380,14380,14380,14380,0
20250508,165100,11338320,14380,14380,14380,14380,0
20250508,165000,11338320,14380,14380,14380,14380,0
20250508,164900,11338320,14380,14380,14380,14380,0
20250508,164800,11338320,14380,14380,14380,14380,0
20250508,164700,11338320,14380,14380,14380,14380,83
20250508,164600,11338320,14380,14380,14380,14380,0
20250508,164500,11338320,14380,14380,14380,14380,0
20250508,164400,11338320,14380,14380,14380,14380,0
20250508,164300,11338320,14380,14380,14380,14380,0
20250508,164200,11338320,14380,14380,14380,14380,0
20250508,164100,11338320,14380,14380,14380,14380,0
20250508,164000,11338320,14380,14380,14380,14380,0
20250508,163900,11338320,14380,14380,14380,14380,0
20250508,163800,11338320,14380,14380,14380,14380,0
20250508,163700,11338320,14380,14380,14380,14380,0
20250508,163600,11338320,14380,14380,14380,14380,0
20250508,163500,11338320,14380,14380,14380,14380,0
20250508,163400,11338320,14380,14380,14380,14380,0
20250508,163300,11338320,14380,14380,14380,14380,0
20250508,163200,11338320,14380,14380,14380,14380,0
20250508,163100,11338320,14380,14380,14380,14380,0
20250508,163000,11338320,14380,14380,14380,14380,0
20250508,162900,11338320,14380,14380,14380,14380,0
20250508,162800,11338320,14380,14380,14380,14380,0
20250508,162700,11338320,14380,14380,14380,14380,0
20250508,162600,11338320,14380,14380,14380,14380,0
20250508,162500,11338320,14380,14380,14380,14380,0
20250508,162400,11338320,14380,14380,14380,14380,0
20250508,162300,11338320,14380,14380,14380,14380,0
20250508,162200,11338320,14380,14380,14380,14380,0
20250508,162100,11338320,14380,14380,14380,14380,0
20250508,162000,11338320,14380,14380,14380,14380,0
20250508,161900,11338320,14380,14380,14380,14380,0
20250508,161800,11338320,14380,14380,14380,14380,0
20250508,161700,11338320,14380,14380,14380,14380,83
20250508,161600,11338320,14380,14380,14380,14380,0
20250508,161500,11338320,14380,14380,14380,14380,0
20250508,161400,11338320,14380,14380,14380,14380,0
20250508,161300,11338320,14380,14380,14380,14380,0
20250508,161200,11338320,14380,14380,14380,14380,0
20250508,161100,11338320,14380,14380,14380,14380,0
20250508,161000,11338320,14380,14380,14380,14380,0
20250508,160900,11338320,14380,14380,14380,14380,0
20250508,160800,11338320,14380,14380,14380,14380,0
20250508,160700,11338320,14380,14380,14380,14380,0
20250508,160600,11338320,14380,14380,14380,14380,0
20250508,160500,11338320,14380,14380,14380,14380,0
20250508,160400,11338320,14380,14380,14380,14380,0
20250508,160300,11338320,14380,14380,14380,14380,0
20250508,160200,11338320,14380,14380,14380,14380,0
20250508,160100,11338320,14380,14380,14380,14380,0
20250508,160000,11338320,14380,14380,14380,14380,0
20250508,155900,11338320,14380,14380,14380,14380,0
20250508,155800,11338320,14380,14380,14380,14380,0
20250508,155700,11338320,14380,14380,14380,14380,0
20250508,155600,11338320,14380,14380,14380,14380,0
20250508,155500,11338320,14380,14380,14380,14380,0
20250508,155400,11338320,14380,14380,14380,14380,0
20250508,155300,11338320,14380,14380,14380,14380,0
20250508,155200,11338320,14380,14380,14380,14380,0
20250508,155100,11338320,14380,14380,14380,14380,0
20250508,155000,11338320,14380,14380,14380,14380,0
20250508,154900,11338320,14380,14380,14380,14380,0
20250508,154800,11338320,14380,14380,14380,14380,0
20250508,154700,11338320,14380,14380,14380,14380,83
20250508,154600,11338320,14380,14380,14380,14380,0
20250508,154500,11338320,14380,14380,14380,14380,0
20250508,154400,11338320,14380,14380,14380,14380,0
20250508,154300,11338320,14380,14380,14380,14380,0
20250508,154200,11338320,14380,14380,14380,14380,0
20250508,154100,11338320,14380,14380,14380,14380,0
20250508,154000,11338320,14380,14380,14380,14380,0
20250508,153900,11338320,14380,14380,14380,14380,0
20250508,153800,11338320,14380,14380,14380,14380,0
20250508,153700,11338320,14380,14380,14380,14380,0
20250508,153600,11338320,14380,14380,14380,14380,0
20250508,153500,11338320,14380,14380,14380,14380,0
20250508,153400,11338320,14380,14380,14380,14380,0
20250508,153300,11338320,14380,14380,14380,14380,0
20250508,153200,11338320,14380,14380,14380,14380,0
20250508,153100,11338320,14380,14380,14380,14380,0
20250508,153000,11338320,14380,14380,14380,14380,83
20250508,152900,10144780,14370,14370,14370,14370,0
20250508,152800,10144780,14370,14370,14370,14370,0
20250508,152700,10144780,14370,14370,14370,14370,0
20250508,152600,10144780,14370,14370,14370,14370,0
20250508,152500,10144780,14370,14370,14370,14370,0
20250508,152400,10144780,14370,14370,14370,14370,0
20250508,152300,10144780,14370,14370,14370,14370,0
20250508,152200,10144780,14370,14370,14370,14370,0
20250508,152100,10144780,14370,14370,14370,14370,0
20250508,152000,10144780,14370,14370,14370,14370,0
20250508,151900,10144780,14370,14370,14370,14370,0
20250508,151800,10144780,14370,14370,14370,14370,0
20250508,151700,10144780,14370,14370,14370,14370,0
20250508,151600,10144780,14370,14370,14370,14370,0
20250508,151500,10144780,14370,14370,14370,14370,0
20250508,151400,10144780,14370,14370,14370,14370,1
20250508,151300,10130410,14370,14370,14370,14370,0
20250508,151200,10130410,14370,14370,14370,14370,0
20250508,151100,10130410,14370,14370,14370,14370,0
20250508,151000,10130410,14370,14370,14370,14370,0
20250508,150900,10130410,14370,14370,14370,14370,0
20250508,150800,10130410,14370,14370,14370,14370,0
20250508,150700,10130410,14370,14370,14370,14370,0
20250508,150600,10130410,14370,14370,14370,14370,0
20250508,150500,10130410,14370,14370,14370,14370,0
20250508,150400,10130410,14370,14370,14370,14370,0
20250508,150300,10130410,14370,14370,14370,14370,0
20250508,150200,10130410,14370,14370,14370,14370,0
20250508,150100,10130410,14370,14370,14370,14370,0
20250508,150000,10130410,14370,14370,14370,14370,0
20250508,145900,10130410,14370,14370,14370,14370,204
20250508,145800,7198930,14380,14380,14380,14380,0
20250508,145700,7198930,14380,14380,14380,14380,0
20250508,145600,7198930,14380,14380,14380,14380,0
20250508,145500,7198930,14380,14380,14380,14380,1
20250508,145400,7184550,14380,14380,14380,14380,0
20250508,145300,7184550,14380,14380,14380,14380,0
20250508,145200,7184550,14380,14380,14380,14380,0
20250508,145100,7184550,14380,14380,14380,14380,0
20250508,145000,7184550,14380,14380,14380,14380,0
20250508,144900,7184550,14380,14380,14380,14380,0
20250508,144800,7184550,14380,14380,14380,14380,0
20250508,144700,7184550,14380,14380,14380,14380,0
20250508,144600,7184550,14380,14380,14380,14380,0
20250508,144500,7184550,14380,14380,14380,14380,0
20250508,144400,7184550,14380,14380,14380,14380,0
20250508,144300,7184550,14380,14380,14380,14380,0
20250508,144200,7184550,14380,14380,14380,14380,2
20250508,144100,7155790,14380,14380,14380,14380,0
20250508,144000,7155790,14380,14380,14380,14380,0
20250508,143900,7155790,14380,14380,14380,14380,0
20250508,143800,7155790,14380,14380,14380,14380,0
20250508,143700,7155790,14380,14380,14380,14380,0
20250508,143600,7155790,14380,14380,14380,14380,9
20250508,143500,7026370,14380,14380,14380,14380,0
20250508,143400,7026370,14380,14380,14380,14380,0
20250508,143300,7026370,14380,14380,14380,14380,0
20250508,143200,7026370,14380,14380,14380,14380,0
20250508,143100,7026370,14380,14380,14380,14380,0
20250508,143000,7026370,14380,14380,14380,14380,0
20250508,142900,7026370,14380,14380,14380,14380,0
20250508,142800,7026370,14380,14380,14380,14380,0
20250508,142700,7026370,14380,14380,14380,14380,0
20250508,142600,7026370,14380,14380,14380,14380,0
20250508,142500,7026370,14380,14380,14380,14380,0
20250508,142400,7026370,14380,14380,14380,14380,0
20250508,142300,7026370,14380,14380,14380,14380,0
20250508,142200,7026370,14380,14380,14380,14380,0
20250508,142100,7026370,14380,14380,14380,14380,0
20250508,142000,7026370,14380,14380,14380,14380,0
20250508,141900,7026370,14380,14380,14380,14380,0
20250508,141800,7026370,14380,14380,14380,14380,1
20250508,141700,7011990,14370,14370,14370,14370,0
20250508,141600,7011990,14370,14370,14370,14370,0
20250508,141500,7011990,14370,14370,14370,14370,0
20250508,141400,7011990,14370,14370,14370,14370,0
20250508,141300,7011990,14370,14370,14370,14370,0
20250508,141200,7011990,14370,14370,14370,14370,0
20250508,141100,7011990,14370,14370,14370,14370,0
20250508,141000,7011990,14370,14370,14370,14370,0
20250508,140900,7011990,14370,14370,14370,14370,7
20250508,140800,6911400,14380,14380,14380,14380,0
20250508,140700,6911400,14380,14370,14380,14370,53
20250508,140600,6149770,14440,14440,14440,14440,1
20250508,140500,6135330,14440,14440,14440,14440,0
20250508,140400,6135330,14440,14440,14440,14440,2
20250508,140300,6106450,14370,14370,14370,14370,0
20250508,140200,6106450,14370,14370,14370,14370,0
20250508,140100,6106450,14370,14370,14370,14370,0
20250508,140000,6106450,14370,14370,14370,14370,0
20250508,135900,6106450,14370,14370,14370,14370,0
20250508,135800,6106450,14370,14370,14370,14370,0
20250508,135700,6106450,14370,14370,14370,14370,0
20250508,135600,6106450,14370,14370,14370,14370,0
20250508,135500,6106450,14370,14370,14370,14370,0
20250508,135400,6106450,14370,14370,14370,14370,0
20250508,135300,6106450,14370,14370,14370,14370,0
20250508,135200,6106450,14370,14370,14370,14370,7
20250508,135100,6005860,14370,14370,14370,14370,0
20250508,135000,6005860,14370,14370,14370,14370,0
20250508,134900,6005860,14370,14370,14370,14370,0
20250508,134800,6005860,14370,14370,14370,14370,0
20250508,134700,6005860,14370,14370,14370,14370,0
20250508,134600,6005860,14370,14370,14370,14370,0
20250508,134500,6005860,14370,14370,14370,14370,0
20250508,134400,6005860,14370,14370,14370,14370,0
20250508,134300,6005860,14370,14370,14370,14370,0
20250508,134200,6005860,14370,14370,14370,14370,0
20250508,134100,6005860,14370,14370,14370,14370,0
20250508,134000,6005860,14370,14370,14370,14370,0
20250508,133900,6005860,14370,14370,14370,14370,0
20250508,133800,6005860,14370,14370,14370,14370,0
20250508,133700,6005860,14370,14370,14370,14370,0
20250508,133600,6005860,14370,14370,14370,14370,0
20250508,133500,6005860,14370,14370,14370,14370,0
20250508,133400,6005860,14370,14370,14370,14370,0
20250508,133300,6005860,14370,14370,14370,14370,0
20250508,133200,6005860,14370,14370,14370,14370,0
20250508,133100,6005860,14370,14370,14370,14370,0
20250508,133000,6005860,14370,14370,14370,14370,0
20250508,132900,6005860,14370,14370,14370,14370,0
20250508,132800,6005860,14370,14370,14370,14370,0
20250508,132700,6005860,14370,14370,14370,14370,0
20250508,132600,6005860,14370,14370,14370,14370,0
20250508,132500,6005860,14370,14370,14370,14370,0
20250508,132400,6005860,14370,14370,14370,14370,0
20250508,132300,6005860,14370,14370,14370,14370,0
20250508,132200,6005860,14370,14370,14370,14370,0
20250508,132100,6005860,14370,14370,14370,14370,0
20250508,132000,6005860,14370,14370,14370,14370,0
20250508,131900,6005860,14370,14370,14370,14370,0
20250508,131800,6005860,14370,14370,14370,14370,0
20250508,131700,6005860,14370,14370,14370,14370,0
20250508,131600,6005860,14370,14370,14370,14370,0
20250508,131500,6005860,14370,14370,14370,14370,0
20250508,131400,6005860,14370,14370,14370,14370,0
20250508,131300,6005860,14370,14370,14370,14370,0
20250508,131200,6005860,14370,14370,14370,14370,0
20250508,131100,6005860,14370,14370,14370,14370,0
20250508,131000,6005860,14370,14370,14370,14370,0
20250508,130900,6005860,14370,14370,14370,14370,0
20250508,130800,6005860,14370,14370,14370,14370,1
20250508,130700,5991490,14370,14370,14370,14370,0
20250508,130600,5991490,14370,14370,14370,14370,0
20250508,130500,5991490,14370,14370,14370,14370,0
20250508,130400,5991490,14370,14370,14370,14370,0
20250508,130300,5991490,14370,14370,14370,14370,0
20250508,130200,5991490,14370,14370,14370,14370,0
20250508,130100,5991490,14370,14370,14370,14370,0
20250508,130000,5991490,14370,14370,14370,14370,0
20250508,125900,5991490,14370,14370,14370,14370,0
20250508,125800,5991490,14370,14370,14370,14370,0
20250508,125700,5991490,14370,14370,14370,14370,0
20250508,125600,5991490,14370,14370,14370,14370,0
20250508,125500,5991490,14370,14400,14400,14350,106
20250508,125400,4468280,14410,14410,14410,14410,0
20250508,125300,4468280,14410,14410,14410,14410,0
20250508,125200,4468280,14410,14410,14410,14410,0
20250508,125100,4468280,14410,14410,14410,14410,1
20250508,125000,4453870,14410,14410,14410,14410,0
20250508,124900,4453870,14410,14410,14410,14410,0
20250508,124800,4453870,14410,14410,14410,14410,3
20250508,124700,4410640,14440,14440,14440,14440,1
20250508,124600,4396200,14450,14450,14450,14450,0
20250508,124500,4396200,14450,14450,14450,14450,0
20250508,124400,4396200,14450,14450,14450,14450,0
20250508,124300,4396200,14450,14450,14450,14450,1
20250508,124200,4381750,14460,14460,14460,14460,0
20250508,124100,4381750,14460,14460,14460,14460,0
20250508,124000,4381750,14460,14460,14460,14460,0
20250508,123900,4381750,14460,14460,14460,14460,0
20250508,123800,4381750,14460,14460,14460,14460,0
20250508,123700,4381750,14460,14460,14460,14460,0
20250508,123600,4381750,14460,14460,14460,14460,0
20250508,123500,4381750,14460,14460,14460,14460,0
20250508,123400,4381750,14460,14460,14460,14460,0
20250508,123300,4381750,14460,14460,14460,14460,0
20250508,123200,4381750,14460,14460,14460,14460,0
20250508,123100,4381750,14460,14460,14460,14460,0
20250508,123000,4381750,14460,14460,14460,14460,1
20250508,122900,4367290,14460,14460,14460,14460,1
20250508,122800,4352830,14410,14410,14410,14410,0
20250508,122700,4352830,14410,14410,14410,14410,0
20250508,122600,4352830,14410,14410,14410,14410,0
20250508,122500,4352830,14410,14410,14410,14410,0
20250508,122400,4352830,14410,14410,14410,14410,0
20250508,122300,4352830,14410,14410,14410,14410,0
20250508,122200,4352830,14410,14410,14410,14410,0
20250508,122100,4352830,14410,14410,14410,14410,0
20250508,122000,4352830,14410,14410,14410,14410,0
20250508,121900,4352830,14410,14410,14410,14410,0
20250508,121800,4352830,14410,14410,14410,14410,0
20250508,121700,4352830,14410,14410,14410,14410,0
20250508,121600,4352830,14410,14410,14410,14410,0
20250508,121500,4352830,14410,14410,14410,14410,0
20250508,121400,4352830,14410,14410,14410,14410,0
20250508,121300,4352830,14410,14410,14410,14410,0
20250508,121200,4352830,14410,14410,14410,14410,0
20250508,121100,4352830,14410,14410,14410,14410,0
20250508,121000,4352830,14410,14410,14410,14410,0
20250508,120900,4352830,14410,14410,14410,14410,0
20250508,120800,4352830,14410,14410,14410,14410,0
20250508,120700,4352830,14410,14410,14410,14410,0
20250508,120600,4352830,14410,14410,14410,14410,0
20250508,120500,4352830,14410,14410,14410,14410,0
20250508,120400,4352830,14410,14410,14410,14410,0
20250508,120300,4352830,14410,14410,14410,14410,0
20250508,120200,4352830,14410,14410,14410,14410,0
20250508,120100,4352830,14410,14410,14410,14410,0
20250508,120000,4352830,14410,14410,14410,14410,1
20250508,115900,4338420,14400,14400,14400,14400,0
20250508,115800,4338420,14400,14400,14400,14400,0
20250508,115700,4338420,14400,14400,14400,14400,0
20250508,115600,4338420,14400,14400,14400,14400,0
20250508,115500,4338420,14400,14400,14400,14400,0
20250508,115400,4338420,14400,14400,14400,14400,0
20250508,115300,4338420,14400,14400,14400,14400,0
20250508,115200,4338420,14400,14400,14400,14400,0
20250508,115100,4338420,14400,14400,14400,14400,0
20250508,115000,4338420,14400,14400,14400,14400,0
20250508,114900,4338420,14400,14400,14400,14400,1
20250508,114800,4324020,14400,14400,14400,14400,0
20250508,114700,4324020,14400,14400,14400,14400,0
20250508,114600,4324020,14400,14400,14400,14400,0
20250508,114500,4324020,14400,14400,14400,14400,0
20250508,114400,4324020,14400,14400,14400,14400,0
20250508,114300,4324020,14400,14400,14400,14400,0
20250508,114200,4324020,14400,14400,14400,14400,1
20250508,114100,4309620,14400,14400,14400,14400,0
20250508,114000,4309620,14400,14400,14400,14400,0
20250508,113900,4309620,14400,14400,14400,14400,0
20250508,113800,4309620,14400,14400,14400,14400,0
20250508,113700,4309620,14400,14400,14400,14400,0
20250508,113600,4309620,14400,14400,14400,14400,0
20250508,113500,4309620,14400,14400,14400,14400,0
20250508,113400,4309620,14400,14400,14400,14400,0
20250508,113300,4309620,14400,14400,14400,14400,0
20250508,113200,4309620,14400,14400,14400,14400,1
20250508,113100,4295220,14440,14440,14440,14440,0
20250508,113000,4295220,14440,14440,14440,14440,10
20250508,112900,4150820,14440,14440,14440,14440,0
20250508,112800,4150820,14440,14440,14440,14440,0
20250508,112700,4150820,14440,14440,14440,14440,0
20250508,112600,4150820,14440,14440,14440,14440,0
20250508,112500,4150820,14440,14440,14440,14440,0
20250508,112400,4150820,14440,14440,14440,14440,0
20250508,112300,4150820,14440,14440,14440,14440,0
20250508,112200,4150820,14440,14440,14440,14440,0
20250508,112100,4150820,14440,14450,14450,14440,6
20250508,112000,4064130,14440,14440,14440,14440,0
20250508,111900,4064130,14440,14440,14440,14440,0
20250508,111800,4064130,14440,14440,14440,14440,0
20250508,111700,4064130,14440,14440,14440,14440,0
20250508,111600,4064130,14440,14440,14440,14440,0
20250508,111500,4064130,14440,14440,14440,14440,0
20250508,111400,4064130,14440,14440,14440,14440,1
20250508,111300,4049690,14440,14440,14440,14440,0
20250508,111200,4049690,14440,14440,14440,14440,0
20250508,111100,4049690,14440,14440,14440,14440,0
20250508,111000,4049690,14440,14440,14440,14440,0
20250508,110900,4049690,14440,14440,14440,14440,0
20250508,110800,4049690,14440,14440,14440,14440,0
20250508,110700,4049690,14440,14440,14440,14440,0
20250508,110600,4049690,14440,14440,14440,14440,0
20250508,110500,4049690,14440,14440,14440,14440,0
20250508,110400,4049690,14440,14440,14440,14440,1
20250508,110300,4035250,14450,14450,14450,14450,0
20250508,110200,4035250,14450,14450,14450,14450,28
20250508,110100,3630650,14450,14450,14450,14450,0
20250508,110000,3630650,14450,14450,14450,14450,0
20250508,105900,3630650,14450,14450,14450,14450,0
20250508,105800,3630650,14450,14450,14450,14450,0
20250508,105700,3630650,14450,14450,14450,14450,0
20250508,105600,3630650,14450,14450,14450,14450,0
20250508,105500,3630650,14450,14450,14450,14450,0
20250508,105400,3630650,14450,14450,14450,14450,0
20250508,105300,3630650,14450,14450,14450,14450,0
20250508,105200,3630650,14450,14450,14450,14450,0
20250508,105100,3630650,14450,14450,14450,14450,0
20250508,105000,3630650,14450,14450,14450,14450,0
20250508,104900,3630650,14450,14450,14450,14450,2
20250508,104800,3601750,14450,14450,14450,14450,0
20250508,104700,3601750,14450,14450,14450,14450,0
20250508,104600,3601750,14450,14450,14450,14450,0
20250508,104500,3601750,14450,14450,14450,14450,0
20250508,104400,3601750,14450,14450,14450,14450,0
20250508,104300,3601750,14450,14450,14450,14450,0
20250508,104200,3601750,14450,14450,14450,14450,0
20250508,104100,3601750,14450,14450,14450,14450,0
20250508,104000,3601750,14450,14450,14450,14450,0
20250508,103900,3601750,14450,14450,14450,14450,0
20250508,103800,3601750,14450,14450,14450,14450,0
20250508,103700,3601750,14450,14450,14450,14450,0
20250508,103600,3601750,14450,14450,14450,14450,0
20250508,103500,3601750,14450,14450,14450,14450,0
20250508,103400,3601750,14450,14450,14450,14450,0
20250508,103300,3601750,14450,14450,14450,14450,0
20250508,103200,3601750,14450,14450,14450,14450,0
20250508,103100,3601750,14450,14450,14450,14450,0
20250508,103000,3601750,14450,14450,14450,14450,0
20250508,102900,3601750,14450,14450,14450,14450,0
20250508,102800,3601750,14450,14450,14450,14450,0
20250508,102700,3601750,14450,14450,14450,14450,0
20250508,102600,3601750,14450,14450,14450,14450,2
20250508,102500,3572850,14450,14450,14450,14450,0
20250508,102400,3572850,14450,14450,14450,14450,0
20250508,102300,3572850,14450,14450,14450,14450,0
20250508,102200,3572850,14450,14450,14450,14450,0
20250508,102100,3572850,14450,14450,14450,14450,0
20250508,102000,3572850,14450,14450,14450,14450,0
20250508,101900,3572850,14450,14450,14450,14450,22
20250508,101800,3254950,14450,14450,14450,14450,0
20250508,101700,3254950,14450,14450,14450,14450,0
20250508,101600,3254950,14450,14450,14450,14450,0
20250508,101500,3254950,14450,14450,14450,14450,0
20250508,101400,3254950,14450,14450,14450,14450,0
20250508,101300,3254950,14450,14450,14450,14450,0
20250508,101200,3254950,14450,14450,14450,14450,1
20250508,101100,3240500,14460,14460,14460,14460,0
20250508,101000,3240500,14460,14460,14460,14460,1
20250508,100900,3226040,14460,14460,14460,14460,1
20250508,100800,3211580,14450,14450,14450,14450,0
20250508,100700,3211580,14450,14450,14450,14450,0
20250508,100600,3211580,14450,14450,14450,14450,1
20250508,100500,3197130,14460,14460,14460,14460,6
20250508,100400,3110370,14460,14460,14460,14460,0
20250508,100300,3110370,14460,14460,14460,14460,0
20250508,100200,3110370,14460,14460,14460,14460,0
20250508,100100,3110370,14460,14460,14460,14460,0
20250508,100000,3110370,14460,14460,14460,14460,0
20250508,095900,3110370,14460,14460,14460,14460,0
20250508,095800,3110370,14460,14460,14460,14460,0
20250508,095700,3110370,14460,14460,14460,14460,0
20250508,095600,3110370,14460,14460,14460,14460,0
20250508,095500,3110370,14460,14460,14460,14460,0
20250508,095400,3110370,14460,14460,14460,14460,0
20250508,095300,3110370,14460,14460,14460,14460,0
20250508,095200,3110370,14460,14460,14460,14460,5
20250508,095100,3038070,14460,14460,14460,14460,0
20250508,095000,3038070,14460,14460,14460,14460,0
20250508,094900,3038070,14460,14460,14460,14460,0
20250508,094800,3038070,14460,14460,14460,14460,1
20250508,094700,3023610,14460,14460,14460,14460,0
20250508,094600,3023610,14460,14460,14460,14460,0
20250508,094500,3023610,14460,14460,14460,14460,0
20250508,094400,3023610,14460,14460,14460,14460,0
20250508,094300,3023610,14460,14460,14460,14460,0
20250508,094200,3023610,14460,14460,14460,14460,0
20250508,094100,3023610,14460,14460,14460,14460,0
20250508,094000,3023610,14460,14460,14460,14460,0
20250508,093900,3023610,14460,14460,14460,14460,0
20250508,093800,3023610,14460,14460,14460,14460,0
20250508,093700,3023610,14460,14460,14460,14460,17
20250508,093600,2777790,14470,14470,14470,14470,0
20250508,093500,2777790,14470,14470,14470,14470,0
20250508,093400,2777790,14470,14470,14470,14470,1
20250508,093300,2763320,14470,14470,14470,14470,1
20250508,093200,2748850,14470,14470,14470,14470,0
20250508,093100,2748850,14470,14470,14470,14470,0
20250508,093000,2748850,14470,14470,14470,14470,2
20250508,092900,2719910,14470,14470,14470,14470,0
20250508,092800,2719910,14470,14470,14470,14470,0
20250508,092700,2719910,14470,14470,14470,14470,0
20250508,092600,2719910,14470,14470,14470,14470,0
20250508,092500,2719910,14470,14470,14470,14470,0
20250508,092400,2719910,14470,14470,14470,14470,0
20250508,092300,2719910,14470,14470,14470,14470,0
20250508,092200,2719910,14470,14470,14470,14470,0
20250508,092100,2719910,14470,14470,14470,14470,0
20250508,092000,2719910,14470,14470,14470,14470,0
20250508,091900,2719910,14470,14470,14470,14470,0
20250508,091800,2719910,14470,14470,14470,14470,0
20250508,091700,2719910,14470,14470,14470,14470,0
20250508,091600,2719910,14470,14470,14470,14470,0
20250508,091500,2719910,14470,14470,14470,14470,0
20250508,091400,2719910,14470,14460,14470,14460,6
20250508,091300,2633100,14470,14470,14470,14470,10
20250508,091200,2488400,14470,14470,14470,14470,5
20250508,091100,2416050,14470,14470,14470,14470,4
20250508,091000,2358170,14470,14470,14470,14470,39
20250508,090900,1793840,14470,14470,14470,14470,7
20250508,090800,1692550,14470,14470,14470,14470,69
20250508,090700,694120,14470,14460,14470,14460,13
20250508,090600,506120,14460,14460,14460,14460,5
20250508,090500,433820,14460,14460,14460,14460,5
20250508,090400,361520,14460,14460,14460,14460,6
20250508,090300,274760,14460,14460,14460,14460,5
20250508,090200,202460,14460,14460,14460,14460,5
20250508,090100,130160,14460,14460,14460,14460,5
20250508,090000,57860,14460,14470,14470,14460,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 211700 11338320 14380 14380 14380 14380 83
3 20250508 211600 11338320 14380 14380 14380 14380 0
4 20250508 211500 11338320 14380 14380 14380 14380 0
5 20250508 211400 11338320 14380 14380 14380 14380 0
6 20250508 211300 11338320 14380 14380 14380 14380 0
7 20250508 211200 11338320 14380 14380 14380 14380 0
8 20250508 211100 11338320 14380 14380 14380 14380 0
9 20250508 211000 11338320 14380 14380 14380 14380 0
10 20250508 210900 11338320 14380 14380 14380 14380 0
11 20250508 210800 11338320 14380 14380 14380 14380 0
12 20250508 210700 11338320 14380 14380 14380 14380 0
13 20250508 210600 11338320 14380 14380 14380 14380 0
14 20250508 210500 11338320 14380 14380 14380 14380 0
15 20250508 210400 11338320 14380 14380 14380 14380 0
16 20250508 210300 11338320 14380 14380 14380 14380 0
17 20250508 210200 11338320 14380 14380 14380 14380 0
18 20250508 210100 11338320 14380 14380 14380 14380 0
19 20250508 210000 11338320 14380 14380 14380 14380 0
20 20250508 205900 11338320 14380 14380 14380 14380 0
21 20250508 205800 11338320 14380 14380 14380 14380 0
22 20250508 205700 11338320 14380 14380 14380 14380 0
23 20250508 205600 11338320 14380 14380 14380 14380 0
24 20250508 205500 11338320 14380 14380 14380 14380 0
25 20250508 205400 11338320 14380 14380 14380 14380 0
26 20250508 205300 11338320 14380 14380 14380 14380 0
27 20250508 205200 11338320 14380 14380 14380 14380 0
28 20250508 205100 11338320 14380 14380 14380 14380 0
29 20250508 205000 11338320 14380 14380 14380 14380 0
30 20250508 204900 11338320 14380 14380 14380 14380 0
31 20250508 204800 11338320 14380 14380 14380 14380 0
32 20250508 204700 11338320 14380 14380 14380 14380 83
33 20250508 204600 11338320 14380 14380 14380 14380 0
34 20250508 204500 11338320 14380 14380 14380 14380 0
35 20250508 204400 11338320 14380 14380 14380 14380 0
36 20250508 204300 11338320 14380 14380 14380 14380 0
37 20250508 204200 11338320 14380 14380 14380 14380 0
38 20250508 204100 11338320 14380 14380 14380 14380 0
39 20250508 204000 11338320 14380 14380 14380 14380 0
40 20250508 203900 11338320 14380 14380 14380 14380 0
41 20250508 203800 11338320 14380 14380 14380 14380 0
42 20250508 203700 11338320 14380 14380 14380 14380 0
43 20250508 203600 11338320 14380 14380 14380 14380 0
44 20250508 203500 11338320 14380 14380 14380 14380 0
45 20250508 203400 11338320 14380 14380 14380 14380 0
46 20250508 203300 11338320 14380 14380 14380 14380 0
47 20250508 203200 11338320 14380 14380 14380 14380 0
48 20250508 203100 11338320 14380 14380 14380 14380 0
49 20250508 203000 11338320 14380 14380 14380 14380 0
50 20250508 202900 11338320 14380 14380 14380 14380 0
51 20250508 202800 11338320 14380 14380 14380 14380 0
52 20250508 202700 11338320 14380 14380 14380 14380 0
53 20250508 202600 11338320 14380 14380 14380 14380 0
54 20250508 202500 11338320 14380 14380 14380 14380 0
55 20250508 202400 11338320 14380 14380 14380 14380 0
56 20250508 202300 11338320 14380 14380 14380 14380 0
57 20250508 202200 11338320 14380 14380 14380 14380 0
58 20250508 202100 11338320 14380 14380 14380 14380 0
59 20250508 202000 11338320 14380 14380 14380 14380 0
60 20250508 201900 11338320 14380 14380 14380 14380 0
61 20250508 201800 11338320 14380 14380 14380 14380 0
62 20250508 201700 11338320 14380 14380 14380 14380 83
63 20250508 201600 11338320 14380 14380 14380 14380 0
64 20250508 201500 11338320 14380 14380 14380 14380 0
65 20250508 201400 11338320 14380 14380 14380 14380 0
66 20250508 201300 11338320 14380 14380 14380 14380 0
67 20250508 201200 11338320 14380 14380 14380 14380 0
68 20250508 201100 11338320 14380 14380 14380 14380 0
69 20250508 201000 11338320 14380 14380 14380 14380 0
70 20250508 200900 11338320 14380 14380 14380 14380 0
71 20250508 200800 11338320 14380 14380 14380 14380 0
72 20250508 200700 11338320 14380 14380 14380 14380 0
73 20250508 200600 11338320 14380 14380 14380 14380 0
74 20250508 200500 11338320 14380 14380 14380 14380 0
75 20250508 200400 11338320 14380 14380 14380 14380 0
76 20250508 200300 11338320 14380 14380 14380 14380 0
77 20250508 200200 11338320 14380 14380 14380 14380 0
78 20250508 200100 11338320 14380 14380 14380 14380 0
79 20250508 200000 11338320 14380 14380 14380 14380 0
80 20250508 195900 11338320 14380 14380 14380 14380 0
81 20250508 195800 11338320 14380 14380 14380 14380 0
82 20250508 195700 11338320 14380 14380 14380 14380 0
83 20250508 195600 11338320 14380 14380 14380 14380 0
84 20250508 195500 11338320 14380 14380 14380 14380 0
85 20250508 195400 11338320 14380 14380 14380 14380 0
86 20250508 195300 11338320 14380 14380 14380 14380 0
87 20250508 195200 11338320 14380 14380 14380 14380 0
88 20250508 195100 11338320 14380 14380 14380 14380 0
89 20250508 195000 11338320 14380 14380 14380 14380 0
90 20250508 194900 11338320 14380 14380 14380 14380 0
91 20250508 194800 11338320 14380 14380 14380 14380 0
92 20250508 194700 11338320 14380 14380 14380 14380 83
93 20250508 194600 11338320 14380 14380 14380 14380 0
94 20250508 194500 11338320 14380 14380 14380 14380 0
95 20250508 194400 11338320 14380 14380 14380 14380 0
96 20250508 194300 11338320 14380 14380 14380 14380 0
97 20250508 194200 11338320 14380 14380 14380 14380 0
98 20250508 194100 11338320 14380 14380 14380 14380 0
99 20250508 194000 11338320 14380 14380 14380 14380 0
100 20250508 193900 11338320 14380 14380 14380 14380 0
101 20250508 193800 11338320 14380 14380 14380 14380 0
102 20250508 193700 11338320 14380 14380 14380 14380 0
103 20250508 193600 11338320 14380 14380 14380 14380 0
104 20250508 193500 11338320 14380 14380 14380 14380 0
105 20250508 193400 11338320 14380 14380 14380 14380 0
106 20250508 193300 11338320 14380 14380 14380 14380 0
107 20250508 193200 11338320 14380 14380 14380 14380 0
108 20250508 193100 11338320 14380 14380 14380 14380 0
109 20250508 193000 11338320 14380 14380 14380 14380 0
110 20250508 192900 11338320 14380 14380 14380 14380 0
111 20250508 192800 11338320 14380 14380 14380 14380 0
112 20250508 192700 11338320 14380 14380 14380 14380 0
113 20250508 192600 11338320 14380 14380 14380 14380 0
114 20250508 192500 11338320 14380 14380 14380 14380 0
115 20250508 192400 11338320 14380 14380 14380 14380 0
116 20250508 192300 11338320 14380 14380 14380 14380 0
117 20250508 192200 11338320 14380 14380 14380 14380 0
118 20250508 192100 11338320 14380 14380 14380 14380 0
119 20250508 192000 11338320 14380 14380 14380 14380 0
120 20250508 191900 11338320 14380 14380 14380 14380 0
121 20250508 191800 11338320 14380 14380 14380 14380 0
122 20250508 191700 11338320 14380 14380 14380 14380 83
123 20250508 191600 11338320 14380 14380 14380 14380 0
124 20250508 191500 11338320 14380 14380 14380 14380 0
125 20250508 191400 11338320 14380 14380 14380 14380 0
126 20250508 191300 11338320 14380 14380 14380 14380 0
127 20250508 191200 11338320 14380 14380 14380 14380 0
128 20250508 191100 11338320 14380 14380 14380 14380 0
129 20250508 191000 11338320 14380 14380 14380 14380 0
130 20250508 190900 11338320 14380 14380 14380 14380 0
131 20250508 190800 11338320 14380 14380 14380 14380 0
132 20250508 190700 11338320 14380 14380 14380 14380 0
133 20250508 190600 11338320 14380 14380 14380 14380 0
134 20250508 190500 11338320 14380 14380 14380 14380 0
135 20250508 190400 11338320 14380 14380 14380 14380 0
136 20250508 190300 11338320 14380 14380 14380 14380 0
137 20250508 190200 11338320 14380 14380 14380 14380 0
138 20250508 190100 11338320 14380 14380 14380 14380 0
139 20250508 190000 11338320 14380 14380 14380 14380 0
140 20250508 185900 11338320 14380 14380 14380 14380 0
141 20250508 185800 11338320 14380 14380 14380 14380 0
142 20250508 185700 11338320 14380 14380 14380 14380 0
143 20250508 185600 11338320 14380 14380 14380 14380 0
144 20250508 185500 11338320 14380 14380 14380 14380 0
145 20250508 185400 11338320 14380 14380 14380 14380 0
146 20250508 185300 11338320 14380 14380 14380 14380 0
147 20250508 185200 11338320 14380 14380 14380 14380 0
148 20250508 185100 11338320 14380 14380 14380 14380 0
149 20250508 185000 11338320 14380 14380 14380 14380 0
150 20250508 184900 11338320 14380 14380 14380 14380 0
151 20250508 184800 11338320 14380 14380 14380 14380 0
152 20250508 184700 11338320 14380 14380 14380 14380 83
153 20250508 184600 11338320 14380 14380 14380 14380 0
154 20250508 184500 11338320 14380 14380 14380 14380 0
155 20250508 184400 11338320 14380 14380 14380 14380 0
156 20250508 184300 11338320 14380 14380 14380 14380 0
157 20250508 184200 11338320 14380 14380 14380 14380 0
158 20250508 184100 11338320 14380 14380 14380 14380 0
159 20250508 184000 11338320 14380 14380 14380 14380 0
160 20250508 183900 11338320 14380 14380 14380 14380 0
161 20250508 183800 11338320 14380 14380 14380 14380 0
162 20250508 183700 11338320 14380 14380 14380 14380 0
163 20250508 183600 11338320 14380 14380 14380 14380 0
164 20250508 183500 11338320 14380 14380 14380 14380 0
165 20250508 183400 11338320 14380 14380 14380 14380 0
166 20250508 183300 11338320 14380 14380 14380 14380 0
167 20250508 183200 11338320 14380 14380 14380 14380 0
168 20250508 183100 11338320 14380 14380 14380 14380 0
169 20250508 183000 11338320 14380 14380 14380 14380 0
170 20250508 182900 11338320 14380 14380 14380 14380 0
171 20250508 182800 11338320 14380 14380 14380 14380 0
172 20250508 182700 11338320 14380 14380 14380 14380 0
173 20250508 182600 11338320 14380 14380 14380 14380 0
174 20250508 182500 11338320 14380 14380 14380 14380 0
175 20250508 182400 11338320 14380 14380 14380 14380 0
176 20250508 182300 11338320 14380 14380 14380 14380 0
177 20250508 182200 11338320 14380 14380 14380 14380 0
178 20250508 182100 11338320 14380 14380 14380 14380 0
179 20250508 182000 11338320 14380 14380 14380 14380 0
180 20250508 181900 11338320 14380 14380 14380 14380 0
181 20250508 181800 11338320 14380 14380 14380 14380 0
182 20250508 181700 11338320 14380 14380 14380 14380 83
183 20250508 181600 11338320 14380 14380 14380 14380 0
184 20250508 181500 11338320 14380 14380 14380 14380 0
185 20250508 181400 11338320 14380 14380 14380 14380 0
186 20250508 181300 11338320 14380 14380 14380 14380 0
187 20250508 181200 11338320 14380 14380 14380 14380 0
188 20250508 181100 11338320 14380 14380 14380 14380 0
189 20250508 181000 11338320 14380 14380 14380 14380 0
190 20250508 180900 11338320 14380 14380 14380 14380 0
191 20250508 180800 11338320 14380 14380 14380 14380 0
192 20250508 180700 11338320 14380 14380 14380 14380 0
193 20250508 180600 11338320 14380 14380 14380 14380 0
194 20250508 180500 11338320 14380 14380 14380 14380 0
195 20250508 180400 11338320 14380 14380 14380 14380 0
196 20250508 180300 11338320 14380 14380 14380 14380 0
197 20250508 180200 11338320 14380 14380 14380 14380 0
198 20250508 180100 11338320 14380 14380 14380 14380 0
199 20250508 180000 11338320 14380 14380 14380 14380 0
200 20250508 175900 11338320 14380 14380 14380 14380 0
201 20250508 175800 11338320 14380 14380 14380 14380 0
202 20250508 175700 11338320 14380 14380 14380 14380 0
203 20250508 175600 11338320 14380 14380 14380 14380 0
204 20250508 175500 11338320 14380 14380 14380 14380 0
205 20250508 175400 11338320 14380 14380 14380 14380 0
206 20250508 175300 11338320 14380 14380 14380 14380 0
207 20250508 175200 11338320 14380 14380 14380 14380 0
208 20250508 175100 11338320 14380 14380 14380 14380 0
209 20250508 175000 11338320 14380 14380 14380 14380 0
210 20250508 174900 11338320 14380 14380 14380 14380 0
211 20250508 174800 11338320 14380 14380 14380 14380 0
212 20250508 174700 11338320 14380 14380 14380 14380 83
213 20250508 174600 11338320 14380 14380 14380 14380 0
214 20250508 174500 11338320 14380 14380 14380 14380 0
215 20250508 174400 11338320 14380 14380 14380 14380 0
216 20250508 174300 11338320 14380 14380 14380 14380 0
217 20250508 174200 11338320 14380 14380 14380 14380 0
218 20250508 174100 11338320 14380 14380 14380 14380 0
219 20250508 174000 11338320 14380 14380 14380 14380 0
220 20250508 173900 11338320 14380 14380 14380 14380 0
221 20250508 173800 11338320 14380 14380 14380 14380 0
222 20250508 173700 11338320 14380 14380 14380 14380 0
223 20250508 173600 11338320 14380 14380 14380 14380 0
224 20250508 173500 11338320 14380 14380 14380 14380 0
225 20250508 173400 11338320 14380 14380 14380 14380 0
226 20250508 173300 11338320 14380 14380 14380 14380 0
227 20250508 173200 11338320 14380 14380 14380 14380 0
228 20250508 173100 11338320 14380 14380 14380 14380 0
229 20250508 173000 11338320 14380 14380 14380 14380 0
230 20250508 172900 11338320 14380 14380 14380 14380 0
231 20250508 172800 11338320 14380 14380 14380 14380 0
232 20250508 172700 11338320 14380 14380 14380 14380 0
233 20250508 172600 11338320 14380 14380 14380 14380 0
234 20250508 172500 11338320 14380 14380 14380 14380 0
235 20250508 172400 11338320 14380 14380 14380 14380 0
236 20250508 172300 11338320 14380 14380 14380 14380 0
237 20250508 172200 11338320 14380 14380 14380 14380 0
238 20250508 172100 11338320 14380 14380 14380 14380 0
239 20250508 172000 11338320 14380 14380 14380 14380 0
240 20250508 171900 11338320 14380 14380 14380 14380 0
241 20250508 171800 11338320 14380 14380 14380 14380 0
242 20250508 171700 11338320 14380 14380 14380 14380 83
243 20250508 171600 11338320 14380 14380 14380 14380 0
244 20250508 171500 11338320 14380 14380 14380 14380 0
245 20250508 171400 11338320 14380 14380 14380 14380 0
246 20250508 171300 11338320 14380 14380 14380 14380 0
247 20250508 171200 11338320 14380 14380 14380 14380 0
248 20250508 171100 11338320 14380 14380 14380 14380 0
249 20250508 171000 11338320 14380 14380 14380 14380 0
250 20250508 170900 11338320 14380 14380 14380 14380 0
251 20250508 170800 11338320 14380 14380 14380 14380 0
252 20250508 170700 11338320 14380 14380 14380 14380 0
253 20250508 170600 11338320 14380 14380 14380 14380 0
254 20250508 170500 11338320 14380 14380 14380 14380 0
255 20250508 170400 11338320 14380 14380 14380 14380 0
256 20250508 170300 11338320 14380 14380 14380 14380 0
257 20250508 170200 11338320 14380 14380 14380 14380 0
258 20250508 170100 11338320 14380 14380 14380 14380 0
259 20250508 170000 11338320 14380 14380 14380 14380 0
260 20250508 165900 11338320 14380 14380 14380 14380 0
261 20250508 165800 11338320 14380 14380 14380 14380 0
262 20250508 165700 11338320 14380 14380 14380 14380 0
263 20250508 165600 11338320 14380 14380 14380 14380 0
264 20250508 165500 11338320 14380 14380 14380 14380 0
265 20250508 165400 11338320 14380 14380 14380 14380 0
266 20250508 165300 11338320 14380 14380 14380 14380 0
267 20250508 165200 11338320 14380 14380 14380 14380 0
268 20250508 165100 11338320 14380 14380 14380 14380 0
269 20250508 165000 11338320 14380 14380 14380 14380 0
270 20250508 164900 11338320 14380 14380 14380 14380 0
271 20250508 164800 11338320 14380 14380 14380 14380 0
272 20250508 164700 11338320 14380 14380 14380 14380 83
273 20250508 164600 11338320 14380 14380 14380 14380 0
274 20250508 164500 11338320 14380 14380 14380 14380 0
275 20250508 164400 11338320 14380 14380 14380 14380 0
276 20250508 164300 11338320 14380 14380 14380 14380 0
277 20250508 164200 11338320 14380 14380 14380 14380 0
278 20250508 164100 11338320 14380 14380 14380 14380 0
279 20250508 164000 11338320 14380 14380 14380 14380 0
280 20250508 163900 11338320 14380 14380 14380 14380 0
281 20250508 163800 11338320 14380 14380 14380 14380 0
282 20250508 163700 11338320 14380 14380 14380 14380 0
283 20250508 163600 11338320 14380 14380 14380 14380 0
284 20250508 163500 11338320 14380 14380 14380 14380 0
285 20250508 163400 11338320 14380 14380 14380 14380 0
286 20250508 163300 11338320 14380 14380 14380 14380 0
287 20250508 163200 11338320 14380 14380 14380 14380 0
288 20250508 163100 11338320 14380 14380 14380 14380 0
289 20250508 163000 11338320 14380 14380 14380 14380 0
290 20250508 162900 11338320 14380 14380 14380 14380 0
291 20250508 162800 11338320 14380 14380 14380 14380 0
292 20250508 162700 11338320 14380 14380 14380 14380 0
293 20250508 162600 11338320 14380 14380 14380 14380 0
294 20250508 162500 11338320 14380 14380 14380 14380 0
295 20250508 162400 11338320 14380 14380 14380 14380 0
296 20250508 162300 11338320 14380 14380 14380 14380 0
297 20250508 162200 11338320 14380 14380 14380 14380 0
298 20250508 162100 11338320 14380 14380 14380 14380 0
299 20250508 162000 11338320 14380 14380 14380 14380 0
300 20250508 161900 11338320 14380 14380 14380 14380 0
301 20250508 161800 11338320 14380 14380 14380 14380 0
302 20250508 161700 11338320 14380 14380 14380 14380 83
303 20250508 161600 11338320 14380 14380 14380 14380 0
304 20250508 161500 11338320 14380 14380 14380 14380 0
305 20250508 161400 11338320 14380 14380 14380 14380 0
306 20250508 161300 11338320 14380 14380 14380 14380 0
307 20250508 161200 11338320 14380 14380 14380 14380 0
308 20250508 161100 11338320 14380 14380 14380 14380 0
309 20250508 161000 11338320 14380 14380 14380 14380 0
310 20250508 160900 11338320 14380 14380 14380 14380 0
311 20250508 160800 11338320 14380 14380 14380 14380 0
312 20250508 160700 11338320 14380 14380 14380 14380 0
313 20250508 160600 11338320 14380 14380 14380 14380 0
314 20250508 160500 11338320 14380 14380 14380 14380 0
315 20250508 160400 11338320 14380 14380 14380 14380 0
316 20250508 160300 11338320 14380 14380 14380 14380 0
317 20250508 160200 11338320 14380 14380 14380 14380 0
318 20250508 160100 11338320 14380 14380 14380 14380 0
319 20250508 160000 11338320 14380 14380 14380 14380 0
320 20250508 155900 11338320 14380 14380 14380 14380 0
321 20250508 155800 11338320 14380 14380 14380 14380 0
322 20250508 155700 11338320 14380 14380 14380 14380 0
323 20250508 155600 11338320 14380 14380 14380 14380 0
324 20250508 155500 11338320 14380 14380 14380 14380 0
325 20250508 155400 11338320 14380 14380 14380 14380 0
326 20250508 155300 11338320 14380 14380 14380 14380 0
327 20250508 155200 11338320 14380 14380 14380 14380 0
328 20250508 155100 11338320 14380 14380 14380 14380 0
329 20250508 155000 11338320 14380 14380 14380 14380 0
330 20250508 154900 11338320 14380 14380 14380 14380 0
331 20250508 154800 11338320 14380 14380 14380 14380 0
332 20250508 154700 11338320 14380 14380 14380 14380 83
333 20250508 154600 11338320 14380 14380 14380 14380 0
334 20250508 154500 11338320 14380 14380 14380 14380 0
335 20250508 154400 11338320 14380 14380 14380 14380 0
336 20250508 154300 11338320 14380 14380 14380 14380 0
337 20250508 154200 11338320 14380 14380 14380 14380 0
338 20250508 154100 11338320 14380 14380 14380 14380 0
339 20250508 154000 11338320 14380 14380 14380 14380 0
340 20250508 153900 11338320 14380 14380 14380 14380 0
341 20250508 153800 11338320 14380 14380 14380 14380 0
342 20250508 153700 11338320 14380 14380 14380 14380 0
343 20250508 153600 11338320 14380 14380 14380 14380 0
344 20250508 153500 11338320 14380 14380 14380 14380 0
345 20250508 153400 11338320 14380 14380 14380 14380 0
346 20250508 153300 11338320 14380 14380 14380 14380 0
347 20250508 153200 11338320 14380 14380 14380 14380 0
348 20250508 153100 11338320 14380 14380 14380 14380 0
349 20250508 153000 11338320 14380 14380 14380 14380 83
350 20250508 152900 10144780 14370 14370 14370 14370 0
351 20250508 152800 10144780 14370 14370 14370 14370 0
352 20250508 152700 10144780 14370 14370 14370 14370 0
353 20250508 152600 10144780 14370 14370 14370 14370 0
354 20250508 152500 10144780 14370 14370 14370 14370 0
355 20250508 152400 10144780 14370 14370 14370 14370 0
356 20250508 152300 10144780 14370 14370 14370 14370 0
357 20250508 152200 10144780 14370 14370 14370 14370 0
358 20250508 152100 10144780 14370 14370 14370 14370 0
359 20250508 152000 10144780 14370 14370 14370 14370 0
360 20250508 151900 10144780 14370 14370 14370 14370 0
361 20250508 151800 10144780 14370 14370 14370 14370 0
362 20250508 151700 10144780 14370 14370 14370 14370 0
363 20250508 151600 10144780 14370 14370 14370 14370 0
364 20250508 151500 10144780 14370 14370 14370 14370 0
365 20250508 151400 10144780 14370 14370 14370 14370 1
366 20250508 151300 10130410 14370 14370 14370 14370 0
367 20250508 151200 10130410 14370 14370 14370 14370 0
368 20250508 151100 10130410 14370 14370 14370 14370 0
369 20250508 151000 10130410 14370 14370 14370 14370 0
370 20250508 150900 10130410 14370 14370 14370 14370 0
371 20250508 150800 10130410 14370 14370 14370 14370 0
372 20250508 150700 10130410 14370 14370 14370 14370 0
373 20250508 150600 10130410 14370 14370 14370 14370 0
374 20250508 150500 10130410 14370 14370 14370 14370 0
375 20250508 150400 10130410 14370 14370 14370 14370 0
376 20250508 150300 10130410 14370 14370 14370 14370 0
377 20250508 150200 10130410 14370 14370 14370 14370 0
378 20250508 150100 10130410 14370 14370 14370 14370 0
379 20250508 150000 10130410 14370 14370 14370 14370 0
380 20250508 145900 10130410 14370 14370 14370 14370 204
381 20250508 145800 7198930 14380 14380 14380 14380 0
382 20250508 145700 7198930 14380 14380 14380 14380 0
383 20250508 145600 7198930 14380 14380 14380 14380 0
384 20250508 145500 7198930 14380 14380 14380 14380 1
385 20250508 145400 7184550 14380 14380 14380 14380 0
386 20250508 145300 7184550 14380 14380 14380 14380 0
387 20250508 145200 7184550 14380 14380 14380 14380 0
388 20250508 145100 7184550 14380 14380 14380 14380 0
389 20250508 145000 7184550 14380 14380 14380 14380 0
390 20250508 144900 7184550 14380 14380 14380 14380 0
391 20250508 144800 7184550 14380 14380 14380 14380 0
392 20250508 144700 7184550 14380 14380 14380 14380 0
393 20250508 144600 7184550 14380 14380 14380 14380 0
394 20250508 144500 7184550 14380 14380 14380 14380 0
395 20250508 144400 7184550 14380 14380 14380 14380 0
396 20250508 144300 7184550 14380 14380 14380 14380 0
397 20250508 144200 7184550 14380 14380 14380 14380 2
398 20250508 144100 7155790 14380 14380 14380 14380 0
399 20250508 144000 7155790 14380 14380 14380 14380 0
400 20250508 143900 7155790 14380 14380 14380 14380 0
401 20250508 143800 7155790 14380 14380 14380 14380 0
402 20250508 143700 7155790 14380 14380 14380 14380 0
403 20250508 143600 7155790 14380 14380 14380 14380 9
404 20250508 143500 7026370 14380 14380 14380 14380 0
405 20250508 143400 7026370 14380 14380 14380 14380 0
406 20250508 143300 7026370 14380 14380 14380 14380 0
407 20250508 143200 7026370 14380 14380 14380 14380 0
408 20250508 143100 7026370 14380 14380 14380 14380 0
409 20250508 143000 7026370 14380 14380 14380 14380 0
410 20250508 142900 7026370 14380 14380 14380 14380 0
411 20250508 142800 7026370 14380 14380 14380 14380 0
412 20250508 142700 7026370 14380 14380 14380 14380 0
413 20250508 142600 7026370 14380 14380 14380 14380 0
414 20250508 142500 7026370 14380 14380 14380 14380 0
415 20250508 142400 7026370 14380 14380 14380 14380 0
416 20250508 142300 7026370 14380 14380 14380 14380 0
417 20250508 142200 7026370 14380 14380 14380 14380 0
418 20250508 142100 7026370 14380 14380 14380 14380 0
419 20250508 142000 7026370 14380 14380 14380 14380 0
420 20250508 141900 7026370 14380 14380 14380 14380 0
421 20250508 141800 7026370 14380 14380 14380 14380 1
422 20250508 141700 7011990 14370 14370 14370 14370 0
423 20250508 141600 7011990 14370 14370 14370 14370 0
424 20250508 141500 7011990 14370 14370 14370 14370 0
425 20250508 141400 7011990 14370 14370 14370 14370 0
426 20250508 141300 7011990 14370 14370 14370 14370 0
427 20250508 141200 7011990 14370 14370 14370 14370 0
428 20250508 141100 7011990 14370 14370 14370 14370 0
429 20250508 141000 7011990 14370 14370 14370 14370 0
430 20250508 140900 7011990 14370 14370 14370 14370 7
431 20250508 140800 6911400 14380 14380 14380 14380 0
432 20250508 140700 6911400 14380 14370 14380 14370 53
433 20250508 140600 6149770 14440 14440 14440 14440 1
434 20250508 140500 6135330 14440 14440 14440 14440 0
435 20250508 140400 6135330 14440 14440 14440 14440 2
436 20250508 140300 6106450 14370 14370 14370 14370 0
437 20250508 140200 6106450 14370 14370 14370 14370 0
438 20250508 140100 6106450 14370 14370 14370 14370 0
439 20250508 140000 6106450 14370 14370 14370 14370 0
440 20250508 135900 6106450 14370 14370 14370 14370 0
441 20250508 135800 6106450 14370 14370 14370 14370 0
442 20250508 135700 6106450 14370 14370 14370 14370 0
443 20250508 135600 6106450 14370 14370 14370 14370 0
444 20250508 135500 6106450 14370 14370 14370 14370 0
445 20250508 135400 6106450 14370 14370 14370 14370 0
446 20250508 135300 6106450 14370 14370 14370 14370 0
447 20250508 135200 6106450 14370 14370 14370 14370 7
448 20250508 135100 6005860 14370 14370 14370 14370 0
449 20250508 135000 6005860 14370 14370 14370 14370 0
450 20250508 134900 6005860 14370 14370 14370 14370 0
451 20250508 134800 6005860 14370 14370 14370 14370 0
452 20250508 134700 6005860 14370 14370 14370 14370 0
453 20250508 134600 6005860 14370 14370 14370 14370 0
454 20250508 134500 6005860 14370 14370 14370 14370 0
455 20250508 134400 6005860 14370 14370 14370 14370 0
456 20250508 134300 6005860 14370 14370 14370 14370 0
457 20250508 134200 6005860 14370 14370 14370 14370 0
458 20250508 134100 6005860 14370 14370 14370 14370 0
459 20250508 134000 6005860 14370 14370 14370 14370 0
460 20250508 133900 6005860 14370 14370 14370 14370 0
461 20250508 133800 6005860 14370 14370 14370 14370 0
462 20250508 133700 6005860 14370 14370 14370 14370 0
463 20250508 133600 6005860 14370 14370 14370 14370 0
464 20250508 133500 6005860 14370 14370 14370 14370 0
465 20250508 133400 6005860 14370 14370 14370 14370 0
466 20250508 133300 6005860 14370 14370 14370 14370 0
467 20250508 133200 6005860 14370 14370 14370 14370 0
468 20250508 133100 6005860 14370 14370 14370 14370 0
469 20250508 133000 6005860 14370 14370 14370 14370 0
470 20250508 132900 6005860 14370 14370 14370 14370 0
471 20250508 132800 6005860 14370 14370 14370 14370 0
472 20250508 132700 6005860 14370 14370 14370 14370 0
473 20250508 132600 6005860 14370 14370 14370 14370 0
474 20250508 132500 6005860 14370 14370 14370 14370 0
475 20250508 132400 6005860 14370 14370 14370 14370 0
476 20250508 132300 6005860 14370 14370 14370 14370 0
477 20250508 132200 6005860 14370 14370 14370 14370 0
478 20250508 132100 6005860 14370 14370 14370 14370 0
479 20250508 132000 6005860 14370 14370 14370 14370 0
480 20250508 131900 6005860 14370 14370 14370 14370 0
481 20250508 131800 6005860 14370 14370 14370 14370 0
482 20250508 131700 6005860 14370 14370 14370 14370 0
483 20250508 131600 6005860 14370 14370 14370 14370 0
484 20250508 131500 6005860 14370 14370 14370 14370 0
485 20250508 131400 6005860 14370 14370 14370 14370 0
486 20250508 131300 6005860 14370 14370 14370 14370 0
487 20250508 131200 6005860 14370 14370 14370 14370 0
488 20250508 131100 6005860 14370 14370 14370 14370 0
489 20250508 131000 6005860 14370 14370 14370 14370 0
490 20250508 130900 6005860 14370 14370 14370 14370 0
491 20250508 130800 6005860 14370 14370 14370 14370 1
492 20250508 130700 5991490 14370 14370 14370 14370 0
493 20250508 130600 5991490 14370 14370 14370 14370 0
494 20250508 130500 5991490 14370 14370 14370 14370 0
495 20250508 130400 5991490 14370 14370 14370 14370 0
496 20250508 130300 5991490 14370 14370 14370 14370 0
497 20250508 130200 5991490 14370 14370 14370 14370 0
498 20250508 130100 5991490 14370 14370 14370 14370 0
499 20250508 130000 5991490 14370 14370 14370 14370 0
500 20250508 125900 5991490 14370 14370 14370 14370 0
501 20250508 125800 5991490 14370 14370 14370 14370 0
502 20250508 125700 5991490 14370 14370 14370 14370 0
503 20250508 125600 5991490 14370 14370 14370 14370 0
504 20250508 125500 5991490 14370 14400 14400 14350 106
505 20250508 125400 4468280 14410 14410 14410 14410 0
506 20250508 125300 4468280 14410 14410 14410 14410 0
507 20250508 125200 4468280 14410 14410 14410 14410 0
508 20250508 125100 4468280 14410 14410 14410 14410 1
509 20250508 125000 4453870 14410 14410 14410 14410 0
510 20250508 124900 4453870 14410 14410 14410 14410 0
511 20250508 124800 4453870 14410 14410 14410 14410 3
512 20250508 124700 4410640 14440 14440 14440 14440 1
513 20250508 124600 4396200 14450 14450 14450 14450 0
514 20250508 124500 4396200 14450 14450 14450 14450 0
515 20250508 124400 4396200 14450 14450 14450 14450 0
516 20250508 124300 4396200 14450 14450 14450 14450 1
517 20250508 124200 4381750 14460 14460 14460 14460 0
518 20250508 124100 4381750 14460 14460 14460 14460 0
519 20250508 124000 4381750 14460 14460 14460 14460 0
520 20250508 123900 4381750 14460 14460 14460 14460 0
521 20250508 123800 4381750 14460 14460 14460 14460 0
522 20250508 123700 4381750 14460 14460 14460 14460 0
523 20250508 123600 4381750 14460 14460 14460 14460 0
524 20250508 123500 4381750 14460 14460 14460 14460 0
525 20250508 123400 4381750 14460 14460 14460 14460 0
526 20250508 123300 4381750 14460 14460 14460 14460 0
527 20250508 123200 4381750 14460 14460 14460 14460 0
528 20250508 123100 4381750 14460 14460 14460 14460 0
529 20250508 123000 4381750 14460 14460 14460 14460 1
530 20250508 122900 4367290 14460 14460 14460 14460 1
531 20250508 122800 4352830 14410 14410 14410 14410 0
532 20250508 122700 4352830 14410 14410 14410 14410 0
533 20250508 122600 4352830 14410 14410 14410 14410 0
534 20250508 122500 4352830 14410 14410 14410 14410 0
535 20250508 122400 4352830 14410 14410 14410 14410 0
536 20250508 122300 4352830 14410 14410 14410 14410 0
537 20250508 122200 4352830 14410 14410 14410 14410 0
538 20250508 122100 4352830 14410 14410 14410 14410 0
539 20250508 122000 4352830 14410 14410 14410 14410 0
540 20250508 121900 4352830 14410 14410 14410 14410 0
541 20250508 121800 4352830 14410 14410 14410 14410 0
542 20250508 121700 4352830 14410 14410 14410 14410 0
543 20250508 121600 4352830 14410 14410 14410 14410 0
544 20250508 121500 4352830 14410 14410 14410 14410 0
545 20250508 121400 4352830 14410 14410 14410 14410 0
546 20250508 121300 4352830 14410 14410 14410 14410 0
547 20250508 121200 4352830 14410 14410 14410 14410 0
548 20250508 121100 4352830 14410 14410 14410 14410 0
549 20250508 121000 4352830 14410 14410 14410 14410 0
550 20250508 120900 4352830 14410 14410 14410 14410 0
551 20250508 120800 4352830 14410 14410 14410 14410 0
552 20250508 120700 4352830 14410 14410 14410 14410 0
553 20250508 120600 4352830 14410 14410 14410 14410 0
554 20250508 120500 4352830 14410 14410 14410 14410 0
555 20250508 120400 4352830 14410 14410 14410 14410 0
556 20250508 120300 4352830 14410 14410 14410 14410 0
557 20250508 120200 4352830 14410 14410 14410 14410 0
558 20250508 120100 4352830 14410 14410 14410 14410 0
559 20250508 120000 4352830 14410 14410 14410 14410 1
560 20250508 115900 4338420 14400 14400 14400 14400 0
561 20250508 115800 4338420 14400 14400 14400 14400 0
562 20250508 115700 4338420 14400 14400 14400 14400 0
563 20250508 115600 4338420 14400 14400 14400 14400 0
564 20250508 115500 4338420 14400 14400 14400 14400 0
565 20250508 115400 4338420 14400 14400 14400 14400 0
566 20250508 115300 4338420 14400 14400 14400 14400 0
567 20250508 115200 4338420 14400 14400 14400 14400 0
568 20250508 115100 4338420 14400 14400 14400 14400 0
569 20250508 115000 4338420 14400 14400 14400 14400 0
570 20250508 114900 4338420 14400 14400 14400 14400 1
571 20250508 114800 4324020 14400 14400 14400 14400 0
572 20250508 114700 4324020 14400 14400 14400 14400 0
573 20250508 114600 4324020 14400 14400 14400 14400 0
574 20250508 114500 4324020 14400 14400 14400 14400 0
575 20250508 114400 4324020 14400 14400 14400 14400 0
576 20250508 114300 4324020 14400 14400 14400 14400 0
577 20250508 114200 4324020 14400 14400 14400 14400 1
578 20250508 114100 4309620 14400 14400 14400 14400 0
579 20250508 114000 4309620 14400 14400 14400 14400 0
580 20250508 113900 4309620 14400 14400 14400 14400 0
581 20250508 113800 4309620 14400 14400 14400 14400 0
582 20250508 113700 4309620 14400 14400 14400 14400 0
583 20250508 113600 4309620 14400 14400 14400 14400 0
584 20250508 113500 4309620 14400 14400 14400 14400 0
585 20250508 113400 4309620 14400 14400 14400 14400 0
586 20250508 113300 4309620 14400 14400 14400 14400 0
587 20250508 113200 4309620 14400 14400 14400 14400 1
588 20250508 113100 4295220 14440 14440 14440 14440 0
589 20250508 113000 4295220 14440 14440 14440 14440 10
590 20250508 112900 4150820 14440 14440 14440 14440 0
591 20250508 112800 4150820 14440 14440 14440 14440 0
592 20250508 112700 4150820 14440 14440 14440 14440 0
593 20250508 112600 4150820 14440 14440 14440 14440 0
594 20250508 112500 4150820 14440 14440 14440 14440 0
595 20250508 112400 4150820 14440 14440 14440 14440 0
596 20250508 112300 4150820 14440 14440 14440 14440 0
597 20250508 112200 4150820 14440 14440 14440 14440 0
598 20250508 112100 4150820 14440 14450 14450 14440 6
599 20250508 112000 4064130 14440 14440 14440 14440 0
600 20250508 111900 4064130 14440 14440 14440 14440 0
601 20250508 111800 4064130 14440 14440 14440 14440 0
602 20250508 111700 4064130 14440 14440 14440 14440 0
603 20250508 111600 4064130 14440 14440 14440 14440 0
604 20250508 111500 4064130 14440 14440 14440 14440 0
605 20250508 111400 4064130 14440 14440 14440 14440 1
606 20250508 111300 4049690 14440 14440 14440 14440 0
607 20250508 111200 4049690 14440 14440 14440 14440 0
608 20250508 111100 4049690 14440 14440 14440 14440 0
609 20250508 111000 4049690 14440 14440 14440 14440 0
610 20250508 110900 4049690 14440 14440 14440 14440 0
611 20250508 110800 4049690 14440 14440 14440 14440 0
612 20250508 110700 4049690 14440 14440 14440 14440 0
613 20250508 110600 4049690 14440 14440 14440 14440 0
614 20250508 110500 4049690 14440 14440 14440 14440 0
615 20250508 110400 4049690 14440 14440 14440 14440 1
616 20250508 110300 4035250 14450 14450 14450 14450 0
617 20250508 110200 4035250 14450 14450 14450 14450 28
618 20250508 110100 3630650 14450 14450 14450 14450 0
619 20250508 110000 3630650 14450 14450 14450 14450 0
620 20250508 105900 3630650 14450 14450 14450 14450 0
621 20250508 105800 3630650 14450 14450 14450 14450 0
622 20250508 105700 3630650 14450 14450 14450 14450 0
623 20250508 105600 3630650 14450 14450 14450 14450 0
624 20250508 105500 3630650 14450 14450 14450 14450 0
625 20250508 105400 3630650 14450 14450 14450 14450 0
626 20250508 105300 3630650 14450 14450 14450 14450 0
627 20250508 105200 3630650 14450 14450 14450 14450 0
628 20250508 105100 3630650 14450 14450 14450 14450 0
629 20250508 105000 3630650 14450 14450 14450 14450 0
630 20250508 104900 3630650 14450 14450 14450 14450 2
631 20250508 104800 3601750 14450 14450 14450 14450 0
632 20250508 104700 3601750 14450 14450 14450 14450 0
633 20250508 104600 3601750 14450 14450 14450 14450 0
634 20250508 104500 3601750 14450 14450 14450 14450 0
635 20250508 104400 3601750 14450 14450 14450 14450 0
636 20250508 104300 3601750 14450 14450 14450 14450 0
637 20250508 104200 3601750 14450 14450 14450 14450 0
638 20250508 104100 3601750 14450 14450 14450 14450 0
639 20250508 104000 3601750 14450 14450 14450 14450 0
640 20250508 103900 3601750 14450 14450 14450 14450 0
641 20250508 103800 3601750 14450 14450 14450 14450 0
642 20250508 103700 3601750 14450 14450 14450 14450 0
643 20250508 103600 3601750 14450 14450 14450 14450 0
644 20250508 103500 3601750 14450 14450 14450 14450 0
645 20250508 103400 3601750 14450 14450 14450 14450 0
646 20250508 103300 3601750 14450 14450 14450 14450 0
647 20250508 103200 3601750 14450 14450 14450 14450 0
648 20250508 103100 3601750 14450 14450 14450 14450 0
649 20250508 103000 3601750 14450 14450 14450 14450 0
650 20250508 102900 3601750 14450 14450 14450 14450 0
651 20250508 102800 3601750 14450 14450 14450 14450 0
652 20250508 102700 3601750 14450 14450 14450 14450 0
653 20250508 102600 3601750 14450 14450 14450 14450 2
654 20250508 102500 3572850 14450 14450 14450 14450 0
655 20250508 102400 3572850 14450 14450 14450 14450 0
656 20250508 102300 3572850 14450 14450 14450 14450 0
657 20250508 102200 3572850 14450 14450 14450 14450 0
658 20250508 102100 3572850 14450 14450 14450 14450 0
659 20250508 102000 3572850 14450 14450 14450 14450 0
660 20250508 101900 3572850 14450 14450 14450 14450 22
661 20250508 101800 3254950 14450 14450 14450 14450 0
662 20250508 101700 3254950 14450 14450 14450 14450 0
663 20250508 101600 3254950 14450 14450 14450 14450 0
664 20250508 101500 3254950 14450 14450 14450 14450 0
665 20250508 101400 3254950 14450 14450 14450 14450 0
666 20250508 101300 3254950 14450 14450 14450 14450 0
667 20250508 101200 3254950 14450 14450 14450 14450 1
668 20250508 101100 3240500 14460 14460 14460 14460 0
669 20250508 101000 3240500 14460 14460 14460 14460 1
670 20250508 100900 3226040 14460 14460 14460 14460 1
671 20250508 100800 3211580 14450 14450 14450 14450 0
672 20250508 100700 3211580 14450 14450 14450 14450 0
673 20250508 100600 3211580 14450 14450 14450 14450 1
674 20250508 100500 3197130 14460 14460 14460 14460 6
675 20250508 100400 3110370 14460 14460 14460 14460 0
676 20250508 100300 3110370 14460 14460 14460 14460 0
677 20250508 100200 3110370 14460 14460 14460 14460 0
678 20250508 100100 3110370 14460 14460 14460 14460 0
679 20250508 100000 3110370 14460 14460 14460 14460 0
680 20250508 095900 3110370 14460 14460 14460 14460 0
681 20250508 095800 3110370 14460 14460 14460 14460 0
682 20250508 095700 3110370 14460 14460 14460 14460 0
683 20250508 095600 3110370 14460 14460 14460 14460 0
684 20250508 095500 3110370 14460 14460 14460 14460 0
685 20250508 095400 3110370 14460 14460 14460 14460 0
686 20250508 095300 3110370 14460 14460 14460 14460 0
687 20250508 095200 3110370 14460 14460 14460 14460 5
688 20250508 095100 3038070 14460 14460 14460 14460 0
689 20250508 095000 3038070 14460 14460 14460 14460 0
690 20250508 094900 3038070 14460 14460 14460 14460 0
691 20250508 094800 3038070 14460 14460 14460 14460 1
692 20250508 094700 3023610 14460 14460 14460 14460 0
693 20250508 094600 3023610 14460 14460 14460 14460 0
694 20250508 094500 3023610 14460 14460 14460 14460 0
695 20250508 094400 3023610 14460 14460 14460 14460 0
696 20250508 094300 3023610 14460 14460 14460 14460 0
697 20250508 094200 3023610 14460 14460 14460 14460 0
698 20250508 094100 3023610 14460 14460 14460 14460 0
699 20250508 094000 3023610 14460 14460 14460 14460 0
700 20250508 093900 3023610 14460 14460 14460 14460 0
701 20250508 093800 3023610 14460 14460 14460 14460 0
702 20250508 093700 3023610 14460 14460 14460 14460 17
703 20250508 093600 2777790 14470 14470 14470 14470 0
704 20250508 093500 2777790 14470 14470 14470 14470 0
705 20250508 093400 2777790 14470 14470 14470 14470 1
706 20250508 093300 2763320 14470 14470 14470 14470 1
707 20250508 093200 2748850 14470 14470 14470 14470 0
708 20250508 093100 2748850 14470 14470 14470 14470 0
709 20250508 093000 2748850 14470 14470 14470 14470 2
710 20250508 092900 2719910 14470 14470 14470 14470 0
711 20250508 092800 2719910 14470 14470 14470 14470 0
712 20250508 092700 2719910 14470 14470 14470 14470 0
713 20250508 092600 2719910 14470 14470 14470 14470 0
714 20250508 092500 2719910 14470 14470 14470 14470 0
715 20250508 092400 2719910 14470 14470 14470 14470 0
716 20250508 092300 2719910 14470 14470 14470 14470 0
717 20250508 092200 2719910 14470 14470 14470 14470 0
718 20250508 092100 2719910 14470 14470 14470 14470 0
719 20250508 092000 2719910 14470 14470 14470 14470 0
720 20250508 091900 2719910 14470 14470 14470 14470 0
721 20250508 091800 2719910 14470 14470 14470 14470 0
722 20250508 091700 2719910 14470 14470 14470 14470 0
723 20250508 091600 2719910 14470 14470 14470 14470 0
724 20250508 091500 2719910 14470 14470 14470 14470 0
725 20250508 091400 2719910 14470 14460 14470 14460 6
726 20250508 091300 2633100 14470 14470 14470 14470 10
727 20250508 091200 2488400 14470 14470 14470 14470 5
728 20250508 091100 2416050 14470 14470 14470 14470 4
729 20250508 091000 2358170 14470 14470 14470 14470 39
730 20250508 090900 1793840 14470 14470 14470 14470 7
731 20250508 090800 1692550 14470 14470 14470 14470 69
732 20250508 090700 694120 14470 14460 14470 14460 13
733 20250508 090600 506120 14460 14460 14460 14460 5
734 20250508 090500 433820 14460 14460 14460 14460 5
735 20250508 090400 361520 14460 14460 14460 14460 6
736 20250508 090300 274760 14460 14460 14460 14460 5
737 20250508 090200 202460 14460 14460 14460 14460 5
738 20250508 090100 130160 14460 14460 14460 14460 5
739 20250508 090000 57860 14460 14470 14470 14460 4