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

740
408920/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,740 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,211800,451446379,2275,2275,2275,2275,1129
20250508,211700,451446379,2275,2275,2275,2275,0
20250508,211600,451446379,2275,2275,2275,2275,0
20250508,211500,451446379,2275,2275,2275,2275,0
20250508,211400,451446379,2275,2275,2275,2275,0
20250508,211300,451446379,2275,2275,2275,2275,0
20250508,211200,451446379,2275,2275,2275,2275,0
20250508,211100,451446379,2275,2275,2275,2275,0
20250508,211000,451446379,2275,2275,2275,2275,0
20250508,210900,451446379,2275,2275,2275,2275,0
20250508,210800,451446379,2275,2275,2275,2275,0
20250508,210700,451446379,2275,2275,2275,2275,0
20250508,210600,451446379,2275,2275,2275,2275,0
20250508,210500,451446379,2275,2275,2275,2275,0
20250508,210400,451446379,2275,2275,2275,2275,0
20250508,210300,451446379,2275,2275,2275,2275,0
20250508,210200,451446379,2275,2275,2275,2275,0
20250508,210100,451446379,2275,2275,2275,2275,0
20250508,210000,451446379,2275,2275,2275,2275,0
20250508,205900,451446379,2275,2275,2275,2275,0
20250508,205800,451446379,2275,2275,2275,2275,0
20250508,205700,451446379,2275,2275,2275,2275,0
20250508,205600,451446379,2275,2275,2275,2275,0
20250508,205500,451446379,2275,2275,2275,2275,0
20250508,205400,451446379,2275,2275,2275,2275,0
20250508,205300,451446379,2275,2275,2275,2275,0
20250508,205200,451446379,2275,2275,2275,2275,0
20250508,205100,451446379,2275,2275,2275,2275,0
20250508,205000,451446379,2275,2275,2275,2275,0
20250508,204900,451446379,2275,2275,2275,2275,0
20250508,204800,451446379,2275,2275,2275,2275,1129
20250508,204700,451446379,2275,2275,2275,2275,0
20250508,204600,451446379,2275,2275,2275,2275,0
20250508,204500,451446379,2275,2275,2275,2275,0
20250508,204400,451446379,2275,2275,2275,2275,0
20250508,204300,451446379,2275,2275,2275,2275,0
20250508,204200,451446379,2275,2275,2275,2275,0
20250508,204100,451446379,2275,2275,2275,2275,0
20250508,204000,451446379,2275,2275,2275,2275,0
20250508,203900,451446379,2275,2275,2275,2275,0
20250508,203800,451446379,2275,2275,2275,2275,0
20250508,203700,451446379,2275,2275,2275,2275,0
20250508,203600,451446379,2275,2275,2275,2275,0
20250508,203500,451446379,2275,2275,2275,2275,0
20250508,203400,451446379,2275,2275,2275,2275,0
20250508,203300,451446379,2275,2275,2275,2275,0
20250508,203200,451446379,2275,2275,2275,2275,0
20250508,203100,451446379,2275,2275,2275,2275,0
20250508,203000,451446379,2275,2275,2275,2275,0
20250508,202900,451446379,2275,2275,2275,2275,0
20250508,202800,451446379,2275,2275,2275,2275,0
20250508,202700,451446379,2275,2275,2275,2275,0
20250508,202600,451446379,2275,2275,2275,2275,0
20250508,202500,451446379,2275,2275,2275,2275,0
20250508,202400,451446379,2275,2275,2275,2275,0
20250508,202300,451446379,2275,2275,2275,2275,0
20250508,202200,451446379,2275,2275,2275,2275,0
20250508,202100,451446379,2275,2275,2275,2275,0
20250508,202000,451446379,2275,2275,2275,2275,0
20250508,201900,451446379,2275,2275,2275,2275,0
20250508,201800,451446379,2275,2275,2275,2275,1129
20250508,201700,451446379,2275,2275,2275,2275,0
20250508,201600,451446379,2275,2275,2275,2275,0
20250508,201500,451446379,2275,2275,2275,2275,0
20250508,201400,451446379,2275,2275,2275,2275,0
20250508,201300,451446379,2275,2275,2275,2275,0
20250508,201200,451446379,2275,2275,2275,2275,0
20250508,201100,451446379,2275,2275,2275,2275,0
20250508,201000,451446379,2275,2275,2275,2275,0
20250508,200900,451446379,2275,2275,2275,2275,0
20250508,200800,451446379,2275,2275,2275,2275,0
20250508,200700,451446379,2275,2275,2275,2275,0
20250508,200600,451446379,2275,2275,2275,2275,0
20250508,200500,451446379,2275,2275,2275,2275,0
20250508,200400,451446379,2275,2275,2275,2275,0
20250508,200300,451446379,2275,2275,2275,2275,0
20250508,200200,451446379,2275,2275,2275,2275,0
20250508,200100,451446379,2275,2275,2275,2275,0
20250508,200000,451446379,2275,2275,2275,2275,0
20250508,195900,451446379,2275,2275,2275,2275,0
20250508,195800,451446379,2275,2275,2275,2275,0
20250508,195700,451446379,2275,2275,2275,2275,0
20250508,195600,451446379,2275,2275,2275,2275,0
20250508,195500,451446379,2275,2275,2275,2275,0
20250508,195400,451446379,2275,2275,2275,2275,0
20250508,195300,451446379,2275,2275,2275,2275,0
20250508,195200,451446379,2275,2275,2275,2275,0
20250508,195100,451446379,2275,2275,2275,2275,0
20250508,195000,451446379,2275,2275,2275,2275,0
20250508,194900,451446379,2275,2275,2275,2275,0
20250508,194800,451446379,2275,2275,2275,2275,1129
20250508,194700,451446379,2275,2275,2275,2275,0
20250508,194600,451446379,2275,2275,2275,2275,0
20250508,194500,451446379,2275,2275,2275,2275,0
20250508,194400,451446379,2275,2275,2275,2275,0
20250508,194300,451446379,2275,2275,2275,2275,0
20250508,194200,451446379,2275,2275,2275,2275,0
20250508,194100,451446379,2275,2275,2275,2275,0
20250508,194000,451446379,2275,2275,2275,2275,0
20250508,193900,451446379,2275,2275,2275,2275,0
20250508,193800,451446379,2275,2275,2275,2275,0
20250508,193700,451446379,2275,2275,2275,2275,0
20250508,193600,451446379,2275,2275,2275,2275,0
20250508,193500,451446379,2275,2275,2275,2275,0
20250508,193400,451446379,2275,2275,2275,2275,0
20250508,193300,451446379,2275,2275,2275,2275,0
20250508,193200,451446379,2275,2275,2275,2275,0
20250508,193100,451446379,2275,2275,2275,2275,0
20250508,193000,451446379,2275,2275,2275,2275,0
20250508,192900,451446379,2275,2275,2275,2275,0
20250508,192800,451446379,2275,2275,2275,2275,0
20250508,192700,451446379,2275,2275,2275,2275,0
20250508,192600,451446379,2275,2275,2275,2275,0
20250508,192500,451446379,2275,2275,2275,2275,0
20250508,192400,451446379,2275,2275,2275,2275,0
20250508,192300,451446379,2275,2275,2275,2275,0
20250508,192200,451446379,2275,2275,2275,2275,0
20250508,192100,451446379,2275,2275,2275,2275,0
20250508,192000,451446379,2275,2275,2275,2275,0
20250508,191900,451446379,2275,2275,2275,2275,0
20250508,191800,451446379,2275,2275,2275,2275,1129
20250508,191700,451446379,2275,2275,2275,2275,0
20250508,191600,451446379,2275,2275,2275,2275,0
20250508,191500,451446379,2275,2275,2275,2275,0
20250508,191400,451446379,2275,2275,2275,2275,0
20250508,191300,451446379,2275,2275,2275,2275,0
20250508,191200,451446379,2275,2275,2275,2275,0
20250508,191100,451446379,2275,2275,2275,2275,0
20250508,191000,451446379,2275,2275,2275,2275,0
20250508,190900,451446379,2275,2275,2275,2275,0
20250508,190800,451446379,2275,2275,2275,2275,0
20250508,190700,451446379,2275,2275,2275,2275,0
20250508,190600,451446379,2275,2275,2275,2275,0
20250508,190500,451446379,2275,2275,2275,2275,0
20250508,190400,451446379,2275,2275,2275,2275,0
20250508,190300,451446379,2275,2275,2275,2275,0
20250508,190200,451446379,2275,2275,2275,2275,0
20250508,190100,451446379,2275,2275,2275,2275,0
20250508,190000,451446379,2275,2275,2275,2275,0
20250508,185900,451446379,2275,2275,2275,2275,0
20250508,185800,451446379,2275,2275,2275,2275,0
20250508,185700,451446379,2275,2275,2275,2275,0
20250508,185600,451446379,2275,2275,2275,2275,0
20250508,185500,451446379,2275,2275,2275,2275,0
20250508,185400,451446379,2275,2275,2275,2275,0
20250508,185300,451446379,2275,2275,2275,2275,0
20250508,185200,451446379,2275,2275,2275,2275,0
20250508,185100,451446379,2275,2275,2275,2275,0
20250508,185000,451446379,2275,2275,2275,2275,0
20250508,184900,451446379,2275,2275,2275,2275,0
20250508,184800,451446379,2275,2275,2275,2275,1129
20250508,184700,451446379,2275,2275,2275,2275,0
20250508,184600,451446379,2275,2275,2275,2275,0
20250508,184500,451446379,2275,2275,2275,2275,0
20250508,184400,451446379,2275,2275,2275,2275,0
20250508,184300,451446379,2275,2275,2275,2275,0
20250508,184200,451446379,2275,2275,2275,2275,0
20250508,184100,451446379,2275,2275,2275,2275,0
20250508,184000,451446379,2275,2275,2275,2275,0
20250508,183900,451446379,2275,2275,2275,2275,0
20250508,183800,451446379,2275,2275,2275,2275,0
20250508,183700,451446379,2275,2275,2275,2275,0
20250508,183600,451446379,2275,2275,2275,2275,0
20250508,183500,451446379,2275,2275,2275,2275,0
20250508,183400,451446379,2275,2275,2275,2275,0
20250508,183300,451446379,2275,2275,2275,2275,0
20250508,183200,451446379,2275,2275,2275,2275,0
20250508,183100,451446379,2275,2275,2275,2275,0
20250508,183000,451446379,2275,2275,2275,2275,0
20250508,182900,451446379,2275,2275,2275,2275,0
20250508,182800,451446379,2275,2275,2275,2275,0
20250508,182700,451446379,2275,2275,2275,2275,0
20250508,182600,451446379,2275,2275,2275,2275,0
20250508,182500,451446379,2275,2275,2275,2275,0
20250508,182400,451446379,2275,2275,2275,2275,0
20250508,182300,451446379,2275,2275,2275,2275,0
20250508,182200,451446379,2275,2275,2275,2275,0
20250508,182100,451446379,2275,2275,2275,2275,0
20250508,182000,451446379,2275,2275,2275,2275,0
20250508,181900,451446379,2275,2275,2275,2275,0
20250508,181800,451446379,2275,2275,2275,2275,1129
20250508,181700,451446379,2275,2275,2275,2275,0
20250508,181600,451446379,2275,2275,2275,2275,0
20250508,181500,451446379,2275,2275,2275,2275,0
20250508,181400,451446379,2275,2275,2275,2275,0
20250508,181300,451446379,2275,2275,2275,2275,0
20250508,181200,451446379,2275,2275,2275,2275,0
20250508,181100,451446379,2275,2275,2275,2275,0
20250508,181000,451446379,2275,2275,2275,2275,0
20250508,180900,451446379,2275,2275,2275,2275,0
20250508,180800,451446379,2275,2275,2275,2275,0
20250508,180700,451446379,2275,2275,2275,2275,0
20250508,180600,451446379,2275,2275,2275,2275,0
20250508,180500,451446379,2275,2275,2275,2275,0
20250508,180400,451446379,2275,2275,2275,2275,0
20250508,180300,451446379,2275,2275,2275,2275,0
20250508,180200,451446379,2275,2275,2275,2275,0
20250508,180100,451446379,2275,2275,2275,2275,0
20250508,180000,451446379,2275,2275,2275,2275,0
20250508,175900,451446379,2275,2275,2275,2275,0
20250508,175800,451446379,2275,2275,2275,2275,0
20250508,175700,451446379,2275,2275,2275,2275,0
20250508,175600,451446379,2275,2275,2275,2275,0
20250508,175500,451446379,2275,2275,2275,2275,0
20250508,175400,451446379,2275,2275,2275,2275,0
20250508,175300,451446379,2275,2275,2275,2275,0
20250508,175200,451446379,2275,2275,2275,2275,0
20250508,175100,451446379,2275,2275,2275,2275,0
20250508,175000,451446379,2275,2275,2275,2275,0
20250508,174900,451446379,2275,2275,2275,2275,0
20250508,174800,451446379,2275,2275,2275,2275,1129
20250508,174700,451446379,2275,2275,2275,2275,0
20250508,174600,451446379,2275,2275,2275,2275,0
20250508,174500,451446379,2275,2275,2275,2275,0
20250508,174400,451446379,2275,2275,2275,2275,0
20250508,174300,451446379,2275,2275,2275,2275,0
20250508,174200,451446379,2275,2275,2275,2275,0
20250508,174100,451446379,2275,2275,2275,2275,0
20250508,174000,451446379,2275,2275,2275,2275,0
20250508,173900,451446379,2275,2275,2275,2275,0
20250508,173800,451446379,2275,2275,2275,2275,0
20250508,173700,451446379,2275,2275,2275,2275,0
20250508,173600,451446379,2275,2275,2275,2275,0
20250508,173500,451446379,2275,2275,2275,2275,0
20250508,173400,451446379,2275,2275,2275,2275,0
20250508,173300,451446379,2275,2275,2275,2275,0
20250508,173200,451446379,2275,2275,2275,2275,0
20250508,173100,451446379,2275,2275,2275,2275,0
20250508,173000,451446379,2275,2275,2275,2275,0
20250508,172900,451446379,2275,2275,2275,2275,0
20250508,172800,451446379,2275,2275,2275,2275,0
20250508,172700,451446379,2275,2275,2275,2275,0
20250508,172600,451446379,2275,2275,2275,2275,0
20250508,172500,451446379,2275,2275,2275,2275,0
20250508,172400,451446379,2275,2275,2275,2275,0
20250508,172300,451446379,2275,2275,2275,2275,0
20250508,172200,451446379,2275,2275,2275,2275,0
20250508,172100,451446379,2275,2275,2275,2275,0
20250508,172000,451446379,2275,2275,2275,2275,0
20250508,171900,451446379,2275,2275,2275,2275,0
20250508,171800,451446379,2275,2275,2275,2275,1129
20250508,171700,451446379,2275,2275,2275,2275,0
20250508,171600,451446379,2275,2275,2275,2275,0
20250508,171500,451446379,2275,2275,2275,2275,0
20250508,171400,451446379,2275,2275,2275,2275,0
20250508,171300,451446379,2275,2275,2275,2275,0
20250508,171200,451446379,2275,2275,2275,2275,0
20250508,171100,451446379,2275,2275,2275,2275,0
20250508,171000,451446379,2275,2275,2275,2275,0
20250508,170900,451446379,2275,2275,2275,2275,0
20250508,170800,451446379,2275,2275,2275,2275,0
20250508,170700,451446379,2275,2275,2275,2275,0
20250508,170600,451446379,2275,2275,2275,2275,0
20250508,170500,451446379,2275,2275,2275,2275,0
20250508,170400,451446379,2275,2275,2275,2275,0
20250508,170300,451446379,2275,2275,2275,2275,0
20250508,170200,451446379,2275,2275,2275,2275,0
20250508,170100,451446379,2275,2275,2275,2275,0
20250508,170000,451446379,2275,2275,2275,2275,0
20250508,165900,451446379,2275,2275,2275,2275,0
20250508,165800,451446379,2275,2275,2275,2275,0
20250508,165700,451446379,2275,2275,2275,2275,0
20250508,165600,451446379,2275,2275,2275,2275,0
20250508,165500,451446379,2275,2275,2275,2275,0
20250508,165400,451446379,2275,2275,2275,2275,0
20250508,165300,451446379,2275,2275,2275,2275,0
20250508,165200,451446379,2275,2275,2275,2275,0
20250508,165100,451446379,2275,2275,2275,2275,0
20250508,165000,451446379,2275,2275,2275,2275,0
20250508,164900,451446379,2275,2275,2275,2275,0
20250508,164800,451446379,2275,2275,2275,2275,1129
20250508,164700,451446379,2275,2275,2275,2275,0
20250508,164600,451446379,2275,2275,2275,2275,0
20250508,164500,451446379,2275,2275,2275,2275,0
20250508,164400,451446379,2275,2275,2275,2275,0
20250508,164300,451446379,2275,2275,2275,2275,0
20250508,164200,451446379,2275,2275,2275,2275,0
20250508,164100,451446379,2275,2275,2275,2275,0
20250508,164000,451446379,2275,2275,2275,2275,0
20250508,163900,451446379,2275,2275,2275,2275,0
20250508,163800,451446379,2275,2275,2275,2275,0
20250508,163700,451446379,2275,2275,2275,2275,0
20250508,163600,451446379,2275,2275,2275,2275,0
20250508,163500,451446379,2275,2275,2275,2275,0
20250508,163400,451446379,2275,2275,2275,2275,0
20250508,163300,451446379,2275,2275,2275,2275,0
20250508,163200,451446379,2275,2275,2275,2275,0
20250508,163100,451446379,2275,2275,2275,2275,0
20250508,163000,451446379,2275,2275,2275,2275,0
20250508,162900,451446379,2275,2275,2275,2275,0
20250508,162800,451446379,2275,2275,2275,2275,0
20250508,162700,451446379,2275,2275,2275,2275,0
20250508,162600,451446379,2275,2275,2275,2275,0
20250508,162500,451446379,2275,2275,2275,2275,0
20250508,162400,451446379,2275,2275,2275,2275,0
20250508,162300,451446379,2275,2275,2275,2275,0
20250508,162200,451446379,2275,2275,2275,2275,0
20250508,162100,451446379,2275,2275,2275,2275,0
20250508,162000,451446379,2275,2275,2275,2275,0
20250508,161900,451446379,2275,2275,2275,2275,0
20250508,161800,451446379,2275,2275,2275,2275,1129
20250508,161700,451446379,2275,2275,2275,2275,0
20250508,161600,451446379,2275,2275,2275,2275,0
20250508,161500,451446379,2275,2275,2275,2275,0
20250508,161400,451446379,2275,2275,2275,2275,0
20250508,161300,451446379,2275,2275,2275,2275,0
20250508,161200,451446379,2275,2275,2275,2275,0
20250508,161100,451446379,2275,2275,2275,2275,0
20250508,161000,451446379,2275,2275,2275,2275,0
20250508,160900,451446379,2275,2275,2275,2275,0
20250508,160800,451446379,2275,2275,2275,2275,0
20250508,160700,451446379,2275,2275,2275,2275,0
20250508,160600,451446379,2275,2275,2275,2275,0
20250508,160500,451446379,2275,2275,2275,2275,0
20250508,160400,451446379,2275,2275,2275,2275,0
20250508,160300,451446379,2275,2275,2275,2275,0
20250508,160200,451446379,2275,2275,2275,2275,0
20250508,160100,451446379,2275,2275,2275,2275,0
20250508,160000,451446379,2275,2275,2275,2275,0
20250508,155900,451446379,2275,2275,2275,2275,0
20250508,155800,451446379,2275,2275,2275,2275,0
20250508,155700,451446379,2275,2275,2275,2275,0
20250508,155600,451446379,2275,2275,2275,2275,0
20250508,155500,451446379,2275,2275,2275,2275,0
20250508,155400,451446379,2275,2275,2275,2275,0
20250508,155300,451446379,2275,2275,2275,2275,0
20250508,155200,451446379,2275,2275,2275,2275,0
20250508,155100,451446379,2275,2275,2275,2275,0
20250508,155000,451446379,2275,2275,2275,2275,0
20250508,154900,451446379,2275,2275,2275,2275,0
20250508,154800,451446379,2275,2275,2275,2275,1129
20250508,154700,451446379,2275,2275,2275,2275,0
20250508,154600,451446379,2275,2275,2275,2275,0
20250508,154500,451446379,2275,2275,2275,2275,0
20250508,154400,451446379,2275,2275,2275,2275,0
20250508,154300,451446379,2275,2275,2275,2275,0
20250508,154200,451446379,2275,2275,2275,2275,0
20250508,154100,451446379,2275,2275,2275,2275,0
20250508,154000,451446379,2275,2275,2275,2275,0
20250508,153900,451446379,2275,2275,2275,2275,0
20250508,153800,451446379,2275,2275,2275,2275,0
20250508,153700,451446379,2275,2275,2275,2275,0
20250508,153600,451446379,2275,2275,2275,2275,0
20250508,153500,451446379,2275,2275,2275,2275,0
20250508,153400,451446379,2275,2275,2275,2275,0
20250508,153300,451446379,2275,2275,2275,2275,0
20250508,153200,451446379,2275,2275,2275,2275,0
20250508,153100,451446379,2275,2275,2275,2275,0
20250508,153000,451446379,2275,2275,2275,2275,1129
20250508,152900,448877904,2295,2295,2295,2295,0
20250508,152800,448877904,2295,2295,2295,2295,0
20250508,152700,448877904,2295,2295,2295,2295,0
20250508,152600,448877904,2295,2295,2295,2295,0
20250508,152500,448877904,2295,2295,2295,2295,0
20250508,152400,448877904,2295,2295,2295,2295,0
20250508,152300,448877904,2295,2295,2295,2295,0
20250508,152200,448877904,2295,2295,2295,2295,0
20250508,152100,448877904,2295,2295,2295,2295,0
20250508,152000,448877904,2295,2295,2295,2295,0
20250508,151900,448877904,2295,2295,2295,2295,0
20250508,151800,448877904,2295,2295,2295,2295,0
20250508,151700,448877904,2295,2295,2295,2295,1
20250508,151600,448875609,2285,2285,2285,2285,60
20250508,151500,448738509,2285,2285,2285,2285,269
20250508,151400,448123844,2285,2285,2285,2285,962
20250508,151300,445925674,2285,2285,2285,2285,43
20250508,151200,445827419,2280,2280,2280,2280,74
20250508,151100,445658699,2285,2285,2285,2285,1
20250508,151000,445656414,2280,2280,2280,2280,445
20250508,150900,444641814,2280,2280,2280,2280,0
20250508,150800,444641814,2280,2280,2280,2280,0
20250508,150700,444641814,2280,2290,2290,2280,2180
20250508,150600,439650774,2280,2280,2280,2280,0
20250508,150500,439650774,2280,2280,2280,2280,0
20250508,150400,439650774,2280,2280,2280,2280,43
20250508,150300,439552734,2285,2285,2285,2285,1
20250508,150200,439550449,2285,2285,2285,2285,0
20250508,150100,439550449,2285,2285,2285,2285,0
20250508,150000,439550449,2285,2285,2285,2285,4
20250508,145900,439541309,2285,2285,2285,2285,0
20250508,145800,439541309,2285,2285,2285,2285,2
20250508,145700,439536739,2285,2285,2285,2285,0
20250508,145600,439536739,2285,2285,2285,2285,1
20250508,145500,439534454,2285,2285,2290,2285,492
20250508,145400,438410184,2290,2285,2290,2285,1573
20250508,145300,434815574,2285,2285,2285,2285,0
20250508,145200,434815574,2285,2285,2285,2285,1
20250508,145100,434813289,2290,2290,2290,2290,197
20250508,145000,434362159,2280,2280,2280,2280,0
20250508,144900,434362159,2280,2280,2280,2280,0
20250508,144800,434362159,2280,2280,2280,2280,0
20250508,144700,434362159,2280,2285,2285,2280,380
20250508,144600,433495749,2290,2290,2290,2290,0
20250508,144500,433495749,2290,2290,2290,2290,14
20250508,144400,433463689,2275,2275,2275,2275,0
20250508,144300,433463689,2275,2275,2275,2275,0
20250508,144200,433463689,2275,2275,2275,2275,0
20250508,144100,433463689,2275,2275,2275,2275,0
20250508,144000,433463689,2275,2275,2275,2275,20
20250508,143900,433418189,2290,2290,2290,2290,10
20250508,143800,433395289,2290,2290,2290,2290,0
20250508,143700,433395289,2290,2290,2290,2290,0
20250508,143600,433395289,2290,2290,2290,2290,0
20250508,143500,433395289,2290,2290,2290,2290,0
20250508,143400,433395289,2290,2290,2290,2290,0
20250508,143300,433395289,2290,2290,2290,2290,0
20250508,143200,433395289,2290,2290,2290,2290,0
20250508,143100,433395289,2290,2285,2290,2285,2
20250508,143000,433390714,2270,2290,2290,2260,6002
20250508,142900,419798769,2275,2275,2275,2275,0
20250508,142800,419798769,2275,2275,2275,2275,146
20250508,142700,419466619,2285,2285,2285,2285,0
20250508,142600,419466619,2285,2285,2285,2285,1
20250508,142500,419464334,2275,2275,2275,2275,12
20250508,142400,419437034,2275,2275,2275,2275,0
20250508,142300,419437034,2275,2275,2275,2275,0
20250508,142200,419437034,2275,2280,2280,2275,24
20250508,142100,419382339,2285,2285,2285,2285,0
20250508,142000,419382339,2285,2285,2285,2285,0
20250508,141900,419382339,2285,2285,2285,2285,0
20250508,141800,419382339,2285,2285,2285,2285,1
20250508,141700,419380054,2285,2285,2285,2285,0
20250508,141600,419380054,2285,2285,2285,2285,0
20250508,141500,419380054,2285,2285,2285,2285,0
20250508,141400,419380054,2285,2285,2285,2285,9
20250508,141300,419359489,2285,2280,2285,2280,4
20250508,141200,419350354,2270,2270,2270,2270,600
20250508,141100,417988354,2270,2275,2275,2270,100
20250508,141000,417760999,2275,2280,2280,2275,349
20250508,140900,416966984,2280,2285,2285,2280,5
20250508,140800,416955569,2285,2285,2285,2285,54
20250508,140700,416832179,2280,2280,2280,2280,0
20250508,140600,416832179,2280,2285,2285,2275,1579
20250508,140500,413232669,2280,2285,2285,2280,4000
20250508,140400,404112044,2300,2300,2300,2300,0
20250508,140300,404112044,2300,2300,2300,2300,0
20250508,140200,404112044,2300,2300,2300,2300,0
20250508,140100,404112044,2300,2305,2305,2300,20
20250508,140000,404065994,2305,2305,2305,2305,20
20250508,135900,404019894,2295,2295,2295,2295,0
20250508,135800,404019894,2295,2295,2295,2295,0
20250508,135700,404019894,2295,2300,2300,2260,9205
20250508,135600,383096399,2300,2300,2300,2300,0
20250508,135500,383096399,2300,2300,2300,2300,0
20250508,135400,383096399,2300,2300,2300,2300,0
20250508,135300,383096399,2300,2300,2300,2300,60
20250508,135200,382958399,2300,2300,2300,2300,0
20250508,135100,382958399,2300,2300,2300,2300,0
20250508,135000,382958399,2300,2300,2300,2300,0
20250508,134900,382958399,2300,2300,2300,2300,502
20250508,134800,381803799,2300,2300,2300,2300,0
20250508,134700,381803799,2300,2300,2300,2300,0
20250508,134600,381803799,2300,2300,2300,2300,0
20250508,134500,381803799,2300,2300,2300,2300,0
20250508,134400,381803799,2300,2300,2300,2300,0
20250508,134300,381803799,2300,2300,2300,2300,12
20250508,134200,381776199,2300,2305,2305,2300,1434
20250508,134100,378477499,2315,2315,2315,2315,0
20250508,134000,378477499,2315,2315,2315,2315,0
20250508,133900,378477499,2315,2315,2315,2315,0
20250508,133800,378477499,2315,2315,2315,2315,0
20250508,133700,378477499,2315,2315,2315,2315,0
20250508,133600,378477499,2315,2315,2315,2315,0
20250508,133500,378477499,2315,2315,2315,2315,1
20250508,133400,378475184,2300,2305,2305,2300,1548
20250508,133300,374911399,2305,2305,2305,2305,0
20250508,133200,374911399,2305,2310,2310,2305,500
20250508,133100,373758594,2310,2310,2310,2310,155
20250508,133000,373400544,2310,2315,2315,2310,3975
20250508,132900,364217844,2315,2315,2315,2315,1
20250508,132800,364215529,2315,2315,2315,2315,0
20250508,132700,364215529,2315,2325,2325,2315,142
20250508,132600,363886209,2320,2320,2320,2320,20
20250508,132500,363839809,2315,2315,2315,2315,47
20250508,132400,363731004,2320,2320,2320,2320,0
20250508,132300,363731004,2320,2320,2320,2320,0
20250508,132200,363731004,2320,2315,2320,2315,208
20250508,132100,363249464,2325,2325,2325,2325,0
20250508,132000,363249464,2325,2325,2325,2325,0
20250508,131900,363249464,2325,2325,2325,2325,0
20250508,131800,363249464,2325,2325,2325,2325,0
20250508,131700,363249464,2325,2325,2325,2325,0
20250508,131600,363249464,2325,2325,2325,2325,0
20250508,131500,363249464,2325,2325,2325,2325,303
20250508,131400,362544989,2325,2325,2325,2325,0
20250508,131300,362544989,2325,2325,2325,2325,307
20250508,131200,361831214,2325,2325,2325,2325,0
20250508,131100,361831214,2325,2325,2325,2325,1
20250508,131000,361828889,2315,2315,2315,2315,0
20250508,130900,361828889,2315,2315,2315,2315,0
20250508,130800,361828889,2315,2330,2330,2310,9677
20250508,130700,339437099,2325,2330,2330,2325,502
20250508,130600,338269939,2330,2330,2330,2330,0
20250508,130500,338269939,2330,2330,2330,2330,10
20250508,130400,338246639,2330,2325,2330,2325,31
20250508,130300,338174414,2340,2340,2340,2340,0
20250508,130200,338174414,2340,2340,2340,2340,0
20250508,130100,338174414,2340,2340,2340,2340,0
20250508,130000,338174414,2340,2340,2340,2340,0
20250508,125900,338174414,2340,2340,2340,2340,0
20250508,125800,338174414,2340,2340,2340,2340,0
20250508,125700,338174414,2340,2340,2340,2340,0
20250508,125600,338174414,2340,2340,2340,2340,0
20250508,125500,338174414,2340,2335,2340,2335,511
20250508,125400,336978724,2325,2325,2325,2325,0
20250508,125300,336978724,2325,2325,2335,2325,221
20250508,125200,336464889,2325,2325,2325,2325,3
20250508,125100,336457914,2340,2340,2340,2340,0
20250508,125000,336457914,2340,2340,2340,2340,0
20250508,124900,336457914,2340,2340,2340,2340,0
20250508,124800,336457914,2340,2340,2340,2340,0
20250508,124700,336457914,2340,2340,2340,2340,0
20250508,124600,336457914,2340,2340,2340,2340,0
20250508,124500,336457914,2340,2340,2340,2340,0
20250508,124400,336457914,2340,2340,2340,2340,300
20250508,124300,335755914,2325,2325,2325,2325,0
20250508,124200,335755914,2325,2325,2325,2325,0
20250508,124100,335755914,2325,2325,2325,2325,0
20250508,124000,335755914,2325,2325,2325,2325,439
20250508,123900,334735239,2340,2340,2340,2340,0
20250508,123800,334735239,2340,2340,2340,2340,0
20250508,123700,334735239,2340,2340,2340,2340,0
20250508,123600,334735239,2340,2340,2340,2340,25
20250508,123500,334676739,2340,2340,2340,2340,0
20250508,123400,334676739,2340,2335,2340,2335,6
20250508,123300,334662704,2325,2325,2325,2325,0
20250508,123200,334662704,2325,2325,2325,2325,0
20250508,123100,334662704,2325,2325,2325,2325,2
20250508,123000,334658054,2325,2325,2325,2325,500
20250508,122900,333495554,2330,2330,2330,2330,0
20250508,122800,333495554,2330,2330,2330,2330,0
20250508,122700,333495554,2330,2330,2330,2330,99
20250508,122600,333264884,2330,2330,2330,2330,0
20250508,122500,333264884,2330,2330,2330,2330,0
20250508,122400,333264884,2330,2330,2330,2330,1
20250508,122300,333262554,2330,2330,2330,2330,0
20250508,122200,333262554,2330,2330,2330,2330,0
20250508,122100,333262554,2330,2330,2330,2330,0
20250508,122000,333262554,2330,2330,2330,2330,0
20250508,121900,333262554,2330,2330,2330,2330,0
20250508,121800,333262554,2330,2330,2330,2330,50
20250508,121700,333146054,2335,2335,2335,2335,0
20250508,121600,333146054,2335,2335,2335,2335,10
20250508,121500,333122704,2335,2335,2335,2335,0
20250508,121400,333122704,2335,2335,2335,2335,0
20250508,121300,333122704,2335,2325,2335,2325,79
20250508,121200,332938249,2330,2330,2330,2330,0
20250508,121100,332938249,2330,2330,2330,2330,0
20250508,121000,332938249,2330,2330,2330,2330,295
20250508,120900,332250899,2330,2335,2340,2330,97
20250508,120800,332024299,2330,2330,2330,2330,4
20250508,120700,332014979,2330,2330,2330,2330,0
20250508,120600,332014979,2330,2330,2330,2330,1
20250508,120500,332012649,2330,2330,2330,2330,0
20250508,120400,332012649,2330,2330,2330,2330,0
20250508,120300,332012649,2330,2330,2330,2330,0
20250508,120200,332012649,2330,2330,2330,2330,0
20250508,120100,332012649,2330,2330,2330,2330,0
20250508,120000,332012649,2330,2330,2330,2330,280
20250508,115900,331360249,2330,2330,2330,2330,0
20250508,115800,331360249,2330,2330,2330,2330,0
20250508,115700,331360249,2330,2330,2330,2330,0
20250508,115600,331360249,2330,2330,2330,2330,0
20250508,115500,331360249,2330,2330,2330,2330,154
20250508,115400,331001429,2335,2335,2335,2335,50
20250508,115300,330884679,2335,2335,2335,2335,0
20250508,115200,330884679,2335,2335,2335,2335,0
20250508,115100,330884679,2335,2335,2335,2335,0
20250508,115000,330884679,2335,2335,2335,2335,0
20250508,114900,330884679,2335,2340,2340,2335,700
20250508,114800,329249976,2332,2332,2332,2332,0
20250508,114700,329249976,2332,2332,2332,2332,11
20250508,114600,329224324,2325,2325,2325,2325,0
20250508,114500,329224324,2325,2335,2335,2325,30
20250508,114400,329154479,2340,2340,2340,2340,0
20250508,114300,329154479,2340,2340,2340,2340,0
20250508,114200,329154479,2340,2340,2340,2340,0
20250508,114100,329154479,2340,2340,2340,2340,101
20250508,114000,328918139,2350,2350,2350,2350,0
20250508,113900,328918139,2350,2350,2350,2350,0
20250508,113800,328918139,2350,2350,2350,2350,0
20250508,113700,328918139,2350,2350,2350,2350,0
20250508,113600,328918139,2350,2342,2350,2342,828
20250508,113500,326976774,2340,2340,2340,2340,490
20250508,113400,325830174,2325,2325,2325,2325,0
20250508,113300,325830174,2325,2340,2340,2325,2718
20250508,113200,319510674,2340,2340,2340,2340,500
20250508,113100,318340674,2340,2340,2340,2340,0
20250508,113000,318340674,2340,2340,2340,2340,1
20250508,112900,318338334,2330,2335,2335,2330,300
20250508,112800,317639284,2330,2330,2330,2330,0
20250508,112700,317639284,2330,2330,2330,2330,0
20250508,112600,317639284,2330,2330,2330,2330,0
20250508,112500,317639284,2330,2335,2335,2330,2212
20250508,112400,312485224,2335,2340,2340,2335,3948
20250508,112300,303265809,2350,2350,2350,2350,0
20250508,112200,303265809,2350,2350,2350,2350,0
20250508,112100,303265809,2350,2350,2350,2350,0
20250508,112000,303265809,2350,2350,2350,2350,1
20250508,111900,303263459,2335,2340,2340,2335,156
20250508,111800,302898429,2340,2340,2340,2340,0
20250508,111700,302898429,2340,2340,2340,2340,0
20250508,111600,302898429,2340,2345,2345,2340,110
20250508,111500,302640879,2345,2350,2350,2345,11
20250508,111400,302615079,2350,2350,2350,2350,1
20250508,111300,302612729,2350,2350,2350,2350,1
20250508,111200,302610379,2355,2350,2355,2350,212
20250508,111100,302111124,2355,2355,2355,2340,13096
20250508,111000,271419164,2355,2355,2355,2355,501
20250508,110900,270239309,2355,2355,2355,2355,0
20250508,110800,270239309,2355,2355,2355,2355,143
20250508,110700,269902544,2355,2355,2355,2355,0
20250508,110600,269902544,2355,2355,2355,2355,0
20250508,110500,269902544,2355,2355,2355,2355,0
20250508,110400,269902544,2355,2355,2355,2355,1
20250508,110300,269900189,2355,2360,2360,2355,507
20250508,110200,268706129,2365,2365,2365,2365,0
20250508,110100,268706129,2365,2365,2365,2365,0
20250508,110000,268706129,2365,2365,2365,2365,5007
20250508,105900,256864574,2365,2365,2365,2365,278
20250508,105800,256207104,2365,2365,2365,2365,9
20250508,105700,256185819,2365,2365,2365,2365,0
20250508,105600,256185819,2365,2365,2365,2365,500
20250508,105500,255003319,2365,2365,2365,2365,0
20250508,105400,255003319,2365,2365,2365,2365,210
20250508,105300,254506669,2360,2360,2360,2360,0
20250508,105200,254506669,2360,2360,2360,2360,1166
20250508,105100,251754909,2365,2360,2365,2360,15
20250508,105000,251719504,2360,2360,2365,2360,20
20250508,104900,251672254,2365,2365,2365,2365,0
20250508,104800,251672254,2365,2355,2365,2355,238
20250508,104700,251111269,2355,2355,2355,2355,0
20250508,104600,251111269,2355,2355,2355,2355,99
20250508,104500,250878124,2355,2355,2355,2355,0
20250508,104400,250878124,2355,2355,2355,2355,0
20250508,104300,250878124,2355,2355,2355,2355,0
20250508,104200,250878124,2355,2355,2355,2355,460
20250508,104100,249794824,2355,2355,2355,2355,26
20250508,104000,249733594,2365,2365,2365,2365,681
20250508,103900,248123029,2370,2370,2370,2370,0
20250508,103800,248123029,2370,2360,2370,2360,1936
20250508,103700,243539929,2355,2355,2355,2355,10
20250508,103600,243516379,2355,2355,2355,2355,10
20250508,103500,243492829,2355,2355,2355,2355,0
20250508,103400,243492829,2355,2355,2355,2355,0
20250508,103300,243492829,2355,2355,2355,2355,0
20250508,103200,243492829,2355,2355,2355,2355,0
20250508,103100,243492829,2355,2355,2355,2355,17
20250508,103000,243452794,2360,2355,2360,2350,2448
20250508,102900,237689939,2360,2360,2360,2360,1
20250508,102800,237687579,2355,2355,2355,2355,1
20250508,102700,237685224,2355,2355,2355,2355,10
20250508,102600,237661674,2360,2360,2360,2360,10
20250508,102500,237638074,2350,2350,2350,2350,42
20250508,102400,237539374,2360,2355,2360,2355,423
20250508,102300,236541159,2350,2350,2350,2350,64
20250508,102200,236390759,2355,2355,2355,2355,0
20250508,102100,236390759,2355,2360,2360,2355,36
20250508,102000,236305974,2350,2355,2355,2350,95
20250508,101900,236082474,2355,2355,2355,2355,0
20250508,101800,236082474,2355,2355,2355,2355,200
20250508,101700,235611474,2355,2355,2355,2355,70
20250508,101600,235446624,2360,2357,2360,2357,16
20250508,101500,235408897,2360,2360,2360,2360,0
20250508,101400,235408897,2360,2360,2360,2360,0
20250508,101300,235408897,2360,2350,2360,2350,2425
20250508,101200,229685907,2350,2355,2355,2350,2
20250508,101100,229681202,2365,2360,2365,2360,14
20250508,101000,229648147,2350,2360,2360,2345,25011
20250508,100900,170962402,2360,2365,2365,2360,360
20250508,100800,170112797,2365,2365,2365,2365,20
20250508,100700,170065497,2365,2380,2385,2365,3834
20250508,100600,160949017,2380,2375,2380,2375,5244
20250508,100500,148481502,2370,2370,2370,2370,1502
20250508,100400,144921762,2370,2365,2370,2365,634
20250508,100300,143420137,2365,2365,2365,2365,1471
20250508,100200,139941222,2360,2360,2360,2360,109
20250508,100100,139683982,2370,2370,2370,2370,0
20250508,100000,139683982,2370,2350,2370,2345,5628
20250508,095900,126443237,2345,2355,2355,2345,2685
20250508,095800,120123462,2360,2360,2360,2360,885
20250508,095700,118034862,2360,2360,2360,2360,70
20250508,095600,117869662,2355,2355,2360,2355,949
20250508,095500,115630177,2355,2355,2355,2355,187
20250508,095400,115189792,2355,2355,2355,2355,4
20250508,095300,115180372,2360,2360,2360,2360,0
20250508,095200,115180372,2360,2360,2360,2360,16
20250508,095100,115142612,2355,2360,2360,2355,115
20250508,095000,114871767,2365,2365,2365,2365,62
20250508,094900,114725137,2365,2350,2370,2350,1594
20250508,094800,110962087,2350,2350,2350,2350,2328
20250508,094700,105491287,2350,2345,2350,2345,11666
20250508,094600,78085472,2345,2340,2345,2340,2322
20250508,094500,72640387,2340,2340,2340,2340,489
20250508,094400,71496127,2340,2340,2340,2340,5
20250508,094300,71484427,2340,2340,2340,2340,5
20250508,094200,71472727,2325,2325,2325,2325,200
20250508,094100,71007727,2325,2325,2325,2325,0
20250508,094000,71007727,2325,2325,2325,2325,499
20250508,093900,69847552,2330,2330,2330,2330,0
20250508,093800,69847552,2330,2330,2330,2330,0
20250508,093700,69847552,2330,2330,2330,2330,1
20250508,093600,69845222,2330,2330,2330,2330,0
20250508,093500,69845222,2330,2345,2345,2325,664
20250508,093400,68291762,2335,2330,2345,2330,4233
20250508,093300,58391527,2330,2330,2330,2330,0
20250508,093200,58391527,2330,2330,2330,2330,17
20250508,093100,58351917,2330,2330,2330,2330,1280
20250508,093000,55369517,2330,2330,2330,2330,1
20250508,092900,55367187,2330,2330,2335,2330,603
20250508,092800,53959242,2330,2325,2330,2325,707
20250508,092700,52312637,2325,2325,2325,2325,248
20250508,092600,51736037,2330,2330,2330,2330,214
20250508,092500,51237417,2330,2330,2330,2330,217
20250508,092400,50731807,2325,2325,2325,2325,923
20250508,092300,48585832,2325,2325,2325,2325,4
20250508,092200,48576532,2320,2325,2325,2320,810
20250508,092100,46694597,2325,2325,2325,2320,47
20250508,092000,46585342,2325,2330,2330,2325,3
20250508,091900,46578362,2335,2325,2335,2325,326
20250508,091800,45817242,2335,2320,2335,2320,841
20250508,091700,43861257,2320,2320,2320,2320,10
20250508,091600,43838057,2310,2305,2310,2305,1726
20250508,091500,39851260,2305,2310,2310,2305,497
20250508,091400,38703470,2310,2310,2310,2310,1174
20250508,091300,35991530,2310,2310,2310,2310,0
20250508,091200,35991530,2310,2305,2310,2305,1000
20250508,091100,33682110,2310,2300,2310,2300,71
20250508,091000,33518800,2310,2310,2310,2310,0
20250508,090900,33518800,2310,2305,2310,2305,2000
20250508,090800,28899700,2290,2300,2310,2290,4116
20250508,090700,19400095,2285,2285,2285,2285,209
20250508,090600,18922530,2285,2285,2285,2285,1800
20250508,090500,14809530,2285,2285,2285,2285,2490
20250508,090400,9119880,2285,2295,2295,2285,3036
20250508,090300,2176060,2300,2300,2300,2300,0
20250508,090200,2176060,2300,2300,2300,2300,0
20250508,090100,2176060,2300,2300,2300,2300,0
20250508,090000,2176060,2300,2305,2310,2300,946
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 211800 451446379 2275 2275 2275 2275 1129
3 20250508 211700 451446379 2275 2275 2275 2275 0
4 20250508 211600 451446379 2275 2275 2275 2275 0
5 20250508 211500 451446379 2275 2275 2275 2275 0
6 20250508 211400 451446379 2275 2275 2275 2275 0
7 20250508 211300 451446379 2275 2275 2275 2275 0
8 20250508 211200 451446379 2275 2275 2275 2275 0
9 20250508 211100 451446379 2275 2275 2275 2275 0
10 20250508 211000 451446379 2275 2275 2275 2275 0
11 20250508 210900 451446379 2275 2275 2275 2275 0
12 20250508 210800 451446379 2275 2275 2275 2275 0
13 20250508 210700 451446379 2275 2275 2275 2275 0
14 20250508 210600 451446379 2275 2275 2275 2275 0
15 20250508 210500 451446379 2275 2275 2275 2275 0
16 20250508 210400 451446379 2275 2275 2275 2275 0
17 20250508 210300 451446379 2275 2275 2275 2275 0
18 20250508 210200 451446379 2275 2275 2275 2275 0
19 20250508 210100 451446379 2275 2275 2275 2275 0
20 20250508 210000 451446379 2275 2275 2275 2275 0
21 20250508 205900 451446379 2275 2275 2275 2275 0
22 20250508 205800 451446379 2275 2275 2275 2275 0
23 20250508 205700 451446379 2275 2275 2275 2275 0
24 20250508 205600 451446379 2275 2275 2275 2275 0
25 20250508 205500 451446379 2275 2275 2275 2275 0
26 20250508 205400 451446379 2275 2275 2275 2275 0
27 20250508 205300 451446379 2275 2275 2275 2275 0
28 20250508 205200 451446379 2275 2275 2275 2275 0
29 20250508 205100 451446379 2275 2275 2275 2275 0
30 20250508 205000 451446379 2275 2275 2275 2275 0
31 20250508 204900 451446379 2275 2275 2275 2275 0
32 20250508 204800 451446379 2275 2275 2275 2275 1129
33 20250508 204700 451446379 2275 2275 2275 2275 0
34 20250508 204600 451446379 2275 2275 2275 2275 0
35 20250508 204500 451446379 2275 2275 2275 2275 0
36 20250508 204400 451446379 2275 2275 2275 2275 0
37 20250508 204300 451446379 2275 2275 2275 2275 0
38 20250508 204200 451446379 2275 2275 2275 2275 0
39 20250508 204100 451446379 2275 2275 2275 2275 0
40 20250508 204000 451446379 2275 2275 2275 2275 0
41 20250508 203900 451446379 2275 2275 2275 2275 0
42 20250508 203800 451446379 2275 2275 2275 2275 0
43 20250508 203700 451446379 2275 2275 2275 2275 0
44 20250508 203600 451446379 2275 2275 2275 2275 0
45 20250508 203500 451446379 2275 2275 2275 2275 0
46 20250508 203400 451446379 2275 2275 2275 2275 0
47 20250508 203300 451446379 2275 2275 2275 2275 0
48 20250508 203200 451446379 2275 2275 2275 2275 0
49 20250508 203100 451446379 2275 2275 2275 2275 0
50 20250508 203000 451446379 2275 2275 2275 2275 0
51 20250508 202900 451446379 2275 2275 2275 2275 0
52 20250508 202800 451446379 2275 2275 2275 2275 0
53 20250508 202700 451446379 2275 2275 2275 2275 0
54 20250508 202600 451446379 2275 2275 2275 2275 0
55 20250508 202500 451446379 2275 2275 2275 2275 0
56 20250508 202400 451446379 2275 2275 2275 2275 0
57 20250508 202300 451446379 2275 2275 2275 2275 0
58 20250508 202200 451446379 2275 2275 2275 2275 0
59 20250508 202100 451446379 2275 2275 2275 2275 0
60 20250508 202000 451446379 2275 2275 2275 2275 0
61 20250508 201900 451446379 2275 2275 2275 2275 0
62 20250508 201800 451446379 2275 2275 2275 2275 1129
63 20250508 201700 451446379 2275 2275 2275 2275 0
64 20250508 201600 451446379 2275 2275 2275 2275 0
65 20250508 201500 451446379 2275 2275 2275 2275 0
66 20250508 201400 451446379 2275 2275 2275 2275 0
67 20250508 201300 451446379 2275 2275 2275 2275 0
68 20250508 201200 451446379 2275 2275 2275 2275 0
69 20250508 201100 451446379 2275 2275 2275 2275 0
70 20250508 201000 451446379 2275 2275 2275 2275 0
71 20250508 200900 451446379 2275 2275 2275 2275 0
72 20250508 200800 451446379 2275 2275 2275 2275 0
73 20250508 200700 451446379 2275 2275 2275 2275 0
74 20250508 200600 451446379 2275 2275 2275 2275 0
75 20250508 200500 451446379 2275 2275 2275 2275 0
76 20250508 200400 451446379 2275 2275 2275 2275 0
77 20250508 200300 451446379 2275 2275 2275 2275 0
78 20250508 200200 451446379 2275 2275 2275 2275 0
79 20250508 200100 451446379 2275 2275 2275 2275 0
80 20250508 200000 451446379 2275 2275 2275 2275 0
81 20250508 195900 451446379 2275 2275 2275 2275 0
82 20250508 195800 451446379 2275 2275 2275 2275 0
83 20250508 195700 451446379 2275 2275 2275 2275 0
84 20250508 195600 451446379 2275 2275 2275 2275 0
85 20250508 195500 451446379 2275 2275 2275 2275 0
86 20250508 195400 451446379 2275 2275 2275 2275 0
87 20250508 195300 451446379 2275 2275 2275 2275 0
88 20250508 195200 451446379 2275 2275 2275 2275 0
89 20250508 195100 451446379 2275 2275 2275 2275 0
90 20250508 195000 451446379 2275 2275 2275 2275 0
91 20250508 194900 451446379 2275 2275 2275 2275 0
92 20250508 194800 451446379 2275 2275 2275 2275 1129
93 20250508 194700 451446379 2275 2275 2275 2275 0
94 20250508 194600 451446379 2275 2275 2275 2275 0
95 20250508 194500 451446379 2275 2275 2275 2275 0
96 20250508 194400 451446379 2275 2275 2275 2275 0
97 20250508 194300 451446379 2275 2275 2275 2275 0
98 20250508 194200 451446379 2275 2275 2275 2275 0
99 20250508 194100 451446379 2275 2275 2275 2275 0
100 20250508 194000 451446379 2275 2275 2275 2275 0
101 20250508 193900 451446379 2275 2275 2275 2275 0
102 20250508 193800 451446379 2275 2275 2275 2275 0
103 20250508 193700 451446379 2275 2275 2275 2275 0
104 20250508 193600 451446379 2275 2275 2275 2275 0
105 20250508 193500 451446379 2275 2275 2275 2275 0
106 20250508 193400 451446379 2275 2275 2275 2275 0
107 20250508 193300 451446379 2275 2275 2275 2275 0
108 20250508 193200 451446379 2275 2275 2275 2275 0
109 20250508 193100 451446379 2275 2275 2275 2275 0
110 20250508 193000 451446379 2275 2275 2275 2275 0
111 20250508 192900 451446379 2275 2275 2275 2275 0
112 20250508 192800 451446379 2275 2275 2275 2275 0
113 20250508 192700 451446379 2275 2275 2275 2275 0
114 20250508 192600 451446379 2275 2275 2275 2275 0
115 20250508 192500 451446379 2275 2275 2275 2275 0
116 20250508 192400 451446379 2275 2275 2275 2275 0
117 20250508 192300 451446379 2275 2275 2275 2275 0
118 20250508 192200 451446379 2275 2275 2275 2275 0
119 20250508 192100 451446379 2275 2275 2275 2275 0
120 20250508 192000 451446379 2275 2275 2275 2275 0
121 20250508 191900 451446379 2275 2275 2275 2275 0
122 20250508 191800 451446379 2275 2275 2275 2275 1129
123 20250508 191700 451446379 2275 2275 2275 2275 0
124 20250508 191600 451446379 2275 2275 2275 2275 0
125 20250508 191500 451446379 2275 2275 2275 2275 0
126 20250508 191400 451446379 2275 2275 2275 2275 0
127 20250508 191300 451446379 2275 2275 2275 2275 0
128 20250508 191200 451446379 2275 2275 2275 2275 0
129 20250508 191100 451446379 2275 2275 2275 2275 0
130 20250508 191000 451446379 2275 2275 2275 2275 0
131 20250508 190900 451446379 2275 2275 2275 2275 0
132 20250508 190800 451446379 2275 2275 2275 2275 0
133 20250508 190700 451446379 2275 2275 2275 2275 0
134 20250508 190600 451446379 2275 2275 2275 2275 0
135 20250508 190500 451446379 2275 2275 2275 2275 0
136 20250508 190400 451446379 2275 2275 2275 2275 0
137 20250508 190300 451446379 2275 2275 2275 2275 0
138 20250508 190200 451446379 2275 2275 2275 2275 0
139 20250508 190100 451446379 2275 2275 2275 2275 0
140 20250508 190000 451446379 2275 2275 2275 2275 0
141 20250508 185900 451446379 2275 2275 2275 2275 0
142 20250508 185800 451446379 2275 2275 2275 2275 0
143 20250508 185700 451446379 2275 2275 2275 2275 0
144 20250508 185600 451446379 2275 2275 2275 2275 0
145 20250508 185500 451446379 2275 2275 2275 2275 0
146 20250508 185400 451446379 2275 2275 2275 2275 0
147 20250508 185300 451446379 2275 2275 2275 2275 0
148 20250508 185200 451446379 2275 2275 2275 2275 0
149 20250508 185100 451446379 2275 2275 2275 2275 0
150 20250508 185000 451446379 2275 2275 2275 2275 0
151 20250508 184900 451446379 2275 2275 2275 2275 0
152 20250508 184800 451446379 2275 2275 2275 2275 1129
153 20250508 184700 451446379 2275 2275 2275 2275 0
154 20250508 184600 451446379 2275 2275 2275 2275 0
155 20250508 184500 451446379 2275 2275 2275 2275 0
156 20250508 184400 451446379 2275 2275 2275 2275 0
157 20250508 184300 451446379 2275 2275 2275 2275 0
158 20250508 184200 451446379 2275 2275 2275 2275 0
159 20250508 184100 451446379 2275 2275 2275 2275 0
160 20250508 184000 451446379 2275 2275 2275 2275 0
161 20250508 183900 451446379 2275 2275 2275 2275 0
162 20250508 183800 451446379 2275 2275 2275 2275 0
163 20250508 183700 451446379 2275 2275 2275 2275 0
164 20250508 183600 451446379 2275 2275 2275 2275 0
165 20250508 183500 451446379 2275 2275 2275 2275 0
166 20250508 183400 451446379 2275 2275 2275 2275 0
167 20250508 183300 451446379 2275 2275 2275 2275 0
168 20250508 183200 451446379 2275 2275 2275 2275 0
169 20250508 183100 451446379 2275 2275 2275 2275 0
170 20250508 183000 451446379 2275 2275 2275 2275 0
171 20250508 182900 451446379 2275 2275 2275 2275 0
172 20250508 182800 451446379 2275 2275 2275 2275 0
173 20250508 182700 451446379 2275 2275 2275 2275 0
174 20250508 182600 451446379 2275 2275 2275 2275 0
175 20250508 182500 451446379 2275 2275 2275 2275 0
176 20250508 182400 451446379 2275 2275 2275 2275 0
177 20250508 182300 451446379 2275 2275 2275 2275 0
178 20250508 182200 451446379 2275 2275 2275 2275 0
179 20250508 182100 451446379 2275 2275 2275 2275 0
180 20250508 182000 451446379 2275 2275 2275 2275 0
181 20250508 181900 451446379 2275 2275 2275 2275 0
182 20250508 181800 451446379 2275 2275 2275 2275 1129
183 20250508 181700 451446379 2275 2275 2275 2275 0
184 20250508 181600 451446379 2275 2275 2275 2275 0
185 20250508 181500 451446379 2275 2275 2275 2275 0
186 20250508 181400 451446379 2275 2275 2275 2275 0
187 20250508 181300 451446379 2275 2275 2275 2275 0
188 20250508 181200 451446379 2275 2275 2275 2275 0
189 20250508 181100 451446379 2275 2275 2275 2275 0
190 20250508 181000 451446379 2275 2275 2275 2275 0
191 20250508 180900 451446379 2275 2275 2275 2275 0
192 20250508 180800 451446379 2275 2275 2275 2275 0
193 20250508 180700 451446379 2275 2275 2275 2275 0
194 20250508 180600 451446379 2275 2275 2275 2275 0
195 20250508 180500 451446379 2275 2275 2275 2275 0
196 20250508 180400 451446379 2275 2275 2275 2275 0
197 20250508 180300 451446379 2275 2275 2275 2275 0
198 20250508 180200 451446379 2275 2275 2275 2275 0
199 20250508 180100 451446379 2275 2275 2275 2275 0
200 20250508 180000 451446379 2275 2275 2275 2275 0
201 20250508 175900 451446379 2275 2275 2275 2275 0
202 20250508 175800 451446379 2275 2275 2275 2275 0
203 20250508 175700 451446379 2275 2275 2275 2275 0
204 20250508 175600 451446379 2275 2275 2275 2275 0
205 20250508 175500 451446379 2275 2275 2275 2275 0
206 20250508 175400 451446379 2275 2275 2275 2275 0
207 20250508 175300 451446379 2275 2275 2275 2275 0
208 20250508 175200 451446379 2275 2275 2275 2275 0
209 20250508 175100 451446379 2275 2275 2275 2275 0
210 20250508 175000 451446379 2275 2275 2275 2275 0
211 20250508 174900 451446379 2275 2275 2275 2275 0
212 20250508 174800 451446379 2275 2275 2275 2275 1129
213 20250508 174700 451446379 2275 2275 2275 2275 0
214 20250508 174600 451446379 2275 2275 2275 2275 0
215 20250508 174500 451446379 2275 2275 2275 2275 0
216 20250508 174400 451446379 2275 2275 2275 2275 0
217 20250508 174300 451446379 2275 2275 2275 2275 0
218 20250508 174200 451446379 2275 2275 2275 2275 0
219 20250508 174100 451446379 2275 2275 2275 2275 0
220 20250508 174000 451446379 2275 2275 2275 2275 0
221 20250508 173900 451446379 2275 2275 2275 2275 0
222 20250508 173800 451446379 2275 2275 2275 2275 0
223 20250508 173700 451446379 2275 2275 2275 2275 0
224 20250508 173600 451446379 2275 2275 2275 2275 0
225 20250508 173500 451446379 2275 2275 2275 2275 0
226 20250508 173400 451446379 2275 2275 2275 2275 0
227 20250508 173300 451446379 2275 2275 2275 2275 0
228 20250508 173200 451446379 2275 2275 2275 2275 0
229 20250508 173100 451446379 2275 2275 2275 2275 0
230 20250508 173000 451446379 2275 2275 2275 2275 0
231 20250508 172900 451446379 2275 2275 2275 2275 0
232 20250508 172800 451446379 2275 2275 2275 2275 0
233 20250508 172700 451446379 2275 2275 2275 2275 0
234 20250508 172600 451446379 2275 2275 2275 2275 0
235 20250508 172500 451446379 2275 2275 2275 2275 0
236 20250508 172400 451446379 2275 2275 2275 2275 0
237 20250508 172300 451446379 2275 2275 2275 2275 0
238 20250508 172200 451446379 2275 2275 2275 2275 0
239 20250508 172100 451446379 2275 2275 2275 2275 0
240 20250508 172000 451446379 2275 2275 2275 2275 0
241 20250508 171900 451446379 2275 2275 2275 2275 0
242 20250508 171800 451446379 2275 2275 2275 2275 1129
243 20250508 171700 451446379 2275 2275 2275 2275 0
244 20250508 171600 451446379 2275 2275 2275 2275 0
245 20250508 171500 451446379 2275 2275 2275 2275 0
246 20250508 171400 451446379 2275 2275 2275 2275 0
247 20250508 171300 451446379 2275 2275 2275 2275 0
248 20250508 171200 451446379 2275 2275 2275 2275 0
249 20250508 171100 451446379 2275 2275 2275 2275 0
250 20250508 171000 451446379 2275 2275 2275 2275 0
251 20250508 170900 451446379 2275 2275 2275 2275 0
252 20250508 170800 451446379 2275 2275 2275 2275 0
253 20250508 170700 451446379 2275 2275 2275 2275 0
254 20250508 170600 451446379 2275 2275 2275 2275 0
255 20250508 170500 451446379 2275 2275 2275 2275 0
256 20250508 170400 451446379 2275 2275 2275 2275 0
257 20250508 170300 451446379 2275 2275 2275 2275 0
258 20250508 170200 451446379 2275 2275 2275 2275 0
259 20250508 170100 451446379 2275 2275 2275 2275 0
260 20250508 170000 451446379 2275 2275 2275 2275 0
261 20250508 165900 451446379 2275 2275 2275 2275 0
262 20250508 165800 451446379 2275 2275 2275 2275 0
263 20250508 165700 451446379 2275 2275 2275 2275 0
264 20250508 165600 451446379 2275 2275 2275 2275 0
265 20250508 165500 451446379 2275 2275 2275 2275 0
266 20250508 165400 451446379 2275 2275 2275 2275 0
267 20250508 165300 451446379 2275 2275 2275 2275 0
268 20250508 165200 451446379 2275 2275 2275 2275 0
269 20250508 165100 451446379 2275 2275 2275 2275 0
270 20250508 165000 451446379 2275 2275 2275 2275 0
271 20250508 164900 451446379 2275 2275 2275 2275 0
272 20250508 164800 451446379 2275 2275 2275 2275 1129
273 20250508 164700 451446379 2275 2275 2275 2275 0
274 20250508 164600 451446379 2275 2275 2275 2275 0
275 20250508 164500 451446379 2275 2275 2275 2275 0
276 20250508 164400 451446379 2275 2275 2275 2275 0
277 20250508 164300 451446379 2275 2275 2275 2275 0
278 20250508 164200 451446379 2275 2275 2275 2275 0
279 20250508 164100 451446379 2275 2275 2275 2275 0
280 20250508 164000 451446379 2275 2275 2275 2275 0
281 20250508 163900 451446379 2275 2275 2275 2275 0
282 20250508 163800 451446379 2275 2275 2275 2275 0
283 20250508 163700 451446379 2275 2275 2275 2275 0
284 20250508 163600 451446379 2275 2275 2275 2275 0
285 20250508 163500 451446379 2275 2275 2275 2275 0
286 20250508 163400 451446379 2275 2275 2275 2275 0
287 20250508 163300 451446379 2275 2275 2275 2275 0
288 20250508 163200 451446379 2275 2275 2275 2275 0
289 20250508 163100 451446379 2275 2275 2275 2275 0
290 20250508 163000 451446379 2275 2275 2275 2275 0
291 20250508 162900 451446379 2275 2275 2275 2275 0
292 20250508 162800 451446379 2275 2275 2275 2275 0
293 20250508 162700 451446379 2275 2275 2275 2275 0
294 20250508 162600 451446379 2275 2275 2275 2275 0
295 20250508 162500 451446379 2275 2275 2275 2275 0
296 20250508 162400 451446379 2275 2275 2275 2275 0
297 20250508 162300 451446379 2275 2275 2275 2275 0
298 20250508 162200 451446379 2275 2275 2275 2275 0
299 20250508 162100 451446379 2275 2275 2275 2275 0
300 20250508 162000 451446379 2275 2275 2275 2275 0
301 20250508 161900 451446379 2275 2275 2275 2275 0
302 20250508 161800 451446379 2275 2275 2275 2275 1129
303 20250508 161700 451446379 2275 2275 2275 2275 0
304 20250508 161600 451446379 2275 2275 2275 2275 0
305 20250508 161500 451446379 2275 2275 2275 2275 0
306 20250508 161400 451446379 2275 2275 2275 2275 0
307 20250508 161300 451446379 2275 2275 2275 2275 0
308 20250508 161200 451446379 2275 2275 2275 2275 0
309 20250508 161100 451446379 2275 2275 2275 2275 0
310 20250508 161000 451446379 2275 2275 2275 2275 0
311 20250508 160900 451446379 2275 2275 2275 2275 0
312 20250508 160800 451446379 2275 2275 2275 2275 0
313 20250508 160700 451446379 2275 2275 2275 2275 0
314 20250508 160600 451446379 2275 2275 2275 2275 0
315 20250508 160500 451446379 2275 2275 2275 2275 0
316 20250508 160400 451446379 2275 2275 2275 2275 0
317 20250508 160300 451446379 2275 2275 2275 2275 0
318 20250508 160200 451446379 2275 2275 2275 2275 0
319 20250508 160100 451446379 2275 2275 2275 2275 0
320 20250508 160000 451446379 2275 2275 2275 2275 0
321 20250508 155900 451446379 2275 2275 2275 2275 0
322 20250508 155800 451446379 2275 2275 2275 2275 0
323 20250508 155700 451446379 2275 2275 2275 2275 0
324 20250508 155600 451446379 2275 2275 2275 2275 0
325 20250508 155500 451446379 2275 2275 2275 2275 0
326 20250508 155400 451446379 2275 2275 2275 2275 0
327 20250508 155300 451446379 2275 2275 2275 2275 0
328 20250508 155200 451446379 2275 2275 2275 2275 0
329 20250508 155100 451446379 2275 2275 2275 2275 0
330 20250508 155000 451446379 2275 2275 2275 2275 0
331 20250508 154900 451446379 2275 2275 2275 2275 0
332 20250508 154800 451446379 2275 2275 2275 2275 1129
333 20250508 154700 451446379 2275 2275 2275 2275 0
334 20250508 154600 451446379 2275 2275 2275 2275 0
335 20250508 154500 451446379 2275 2275 2275 2275 0
336 20250508 154400 451446379 2275 2275 2275 2275 0
337 20250508 154300 451446379 2275 2275 2275 2275 0
338 20250508 154200 451446379 2275 2275 2275 2275 0
339 20250508 154100 451446379 2275 2275 2275 2275 0
340 20250508 154000 451446379 2275 2275 2275 2275 0
341 20250508 153900 451446379 2275 2275 2275 2275 0
342 20250508 153800 451446379 2275 2275 2275 2275 0
343 20250508 153700 451446379 2275 2275 2275 2275 0
344 20250508 153600 451446379 2275 2275 2275 2275 0
345 20250508 153500 451446379 2275 2275 2275 2275 0
346 20250508 153400 451446379 2275 2275 2275 2275 0
347 20250508 153300 451446379 2275 2275 2275 2275 0
348 20250508 153200 451446379 2275 2275 2275 2275 0
349 20250508 153100 451446379 2275 2275 2275 2275 0
350 20250508 153000 451446379 2275 2275 2275 2275 1129
351 20250508 152900 448877904 2295 2295 2295 2295 0
352 20250508 152800 448877904 2295 2295 2295 2295 0
353 20250508 152700 448877904 2295 2295 2295 2295 0
354 20250508 152600 448877904 2295 2295 2295 2295 0
355 20250508 152500 448877904 2295 2295 2295 2295 0
356 20250508 152400 448877904 2295 2295 2295 2295 0
357 20250508 152300 448877904 2295 2295 2295 2295 0
358 20250508 152200 448877904 2295 2295 2295 2295 0
359 20250508 152100 448877904 2295 2295 2295 2295 0
360 20250508 152000 448877904 2295 2295 2295 2295 0
361 20250508 151900 448877904 2295 2295 2295 2295 0
362 20250508 151800 448877904 2295 2295 2295 2295 0
363 20250508 151700 448877904 2295 2295 2295 2295 1
364 20250508 151600 448875609 2285 2285 2285 2285 60
365 20250508 151500 448738509 2285 2285 2285 2285 269
366 20250508 151400 448123844 2285 2285 2285 2285 962
367 20250508 151300 445925674 2285 2285 2285 2285 43
368 20250508 151200 445827419 2280 2280 2280 2280 74
369 20250508 151100 445658699 2285 2285 2285 2285 1
370 20250508 151000 445656414 2280 2280 2280 2280 445
371 20250508 150900 444641814 2280 2280 2280 2280 0
372 20250508 150800 444641814 2280 2280 2280 2280 0
373 20250508 150700 444641814 2280 2290 2290 2280 2180
374 20250508 150600 439650774 2280 2280 2280 2280 0
375 20250508 150500 439650774 2280 2280 2280 2280 0
376 20250508 150400 439650774 2280 2280 2280 2280 43
377 20250508 150300 439552734 2285 2285 2285 2285 1
378 20250508 150200 439550449 2285 2285 2285 2285 0
379 20250508 150100 439550449 2285 2285 2285 2285 0
380 20250508 150000 439550449 2285 2285 2285 2285 4
381 20250508 145900 439541309 2285 2285 2285 2285 0
382 20250508 145800 439541309 2285 2285 2285 2285 2
383 20250508 145700 439536739 2285 2285 2285 2285 0
384 20250508 145600 439536739 2285 2285 2285 2285 1
385 20250508 145500 439534454 2285 2285 2290 2285 492
386 20250508 145400 438410184 2290 2285 2290 2285 1573
387 20250508 145300 434815574 2285 2285 2285 2285 0
388 20250508 145200 434815574 2285 2285 2285 2285 1
389 20250508 145100 434813289 2290 2290 2290 2290 197
390 20250508 145000 434362159 2280 2280 2280 2280 0
391 20250508 144900 434362159 2280 2280 2280 2280 0
392 20250508 144800 434362159 2280 2280 2280 2280 0
393 20250508 144700 434362159 2280 2285 2285 2280 380
394 20250508 144600 433495749 2290 2290 2290 2290 0
395 20250508 144500 433495749 2290 2290 2290 2290 14
396 20250508 144400 433463689 2275 2275 2275 2275 0
397 20250508 144300 433463689 2275 2275 2275 2275 0
398 20250508 144200 433463689 2275 2275 2275 2275 0
399 20250508 144100 433463689 2275 2275 2275 2275 0
400 20250508 144000 433463689 2275 2275 2275 2275 20
401 20250508 143900 433418189 2290 2290 2290 2290 10
402 20250508 143800 433395289 2290 2290 2290 2290 0
403 20250508 143700 433395289 2290 2290 2290 2290 0
404 20250508 143600 433395289 2290 2290 2290 2290 0
405 20250508 143500 433395289 2290 2290 2290 2290 0
406 20250508 143400 433395289 2290 2290 2290 2290 0
407 20250508 143300 433395289 2290 2290 2290 2290 0
408 20250508 143200 433395289 2290 2290 2290 2290 0
409 20250508 143100 433395289 2290 2285 2290 2285 2
410 20250508 143000 433390714 2270 2290 2290 2260 6002
411 20250508 142900 419798769 2275 2275 2275 2275 0
412 20250508 142800 419798769 2275 2275 2275 2275 146
413 20250508 142700 419466619 2285 2285 2285 2285 0
414 20250508 142600 419466619 2285 2285 2285 2285 1
415 20250508 142500 419464334 2275 2275 2275 2275 12
416 20250508 142400 419437034 2275 2275 2275 2275 0
417 20250508 142300 419437034 2275 2275 2275 2275 0
418 20250508 142200 419437034 2275 2280 2280 2275 24
419 20250508 142100 419382339 2285 2285 2285 2285 0
420 20250508 142000 419382339 2285 2285 2285 2285 0
421 20250508 141900 419382339 2285 2285 2285 2285 0
422 20250508 141800 419382339 2285 2285 2285 2285 1
423 20250508 141700 419380054 2285 2285 2285 2285 0
424 20250508 141600 419380054 2285 2285 2285 2285 0
425 20250508 141500 419380054 2285 2285 2285 2285 0
426 20250508 141400 419380054 2285 2285 2285 2285 9
427 20250508 141300 419359489 2285 2280 2285 2280 4
428 20250508 141200 419350354 2270 2270 2270 2270 600
429 20250508 141100 417988354 2270 2275 2275 2270 100
430 20250508 141000 417760999 2275 2280 2280 2275 349
431 20250508 140900 416966984 2280 2285 2285 2280 5
432 20250508 140800 416955569 2285 2285 2285 2285 54
433 20250508 140700 416832179 2280 2280 2280 2280 0
434 20250508 140600 416832179 2280 2285 2285 2275 1579
435 20250508 140500 413232669 2280 2285 2285 2280 4000
436 20250508 140400 404112044 2300 2300 2300 2300 0
437 20250508 140300 404112044 2300 2300 2300 2300 0
438 20250508 140200 404112044 2300 2300 2300 2300 0
439 20250508 140100 404112044 2300 2305 2305 2300 20
440 20250508 140000 404065994 2305 2305 2305 2305 20
441 20250508 135900 404019894 2295 2295 2295 2295 0
442 20250508 135800 404019894 2295 2295 2295 2295 0
443 20250508 135700 404019894 2295 2300 2300 2260 9205
444 20250508 135600 383096399 2300 2300 2300 2300 0
445 20250508 135500 383096399 2300 2300 2300 2300 0
446 20250508 135400 383096399 2300 2300 2300 2300 0
447 20250508 135300 383096399 2300 2300 2300 2300 60
448 20250508 135200 382958399 2300 2300 2300 2300 0
449 20250508 135100 382958399 2300 2300 2300 2300 0
450 20250508 135000 382958399 2300 2300 2300 2300 0
451 20250508 134900 382958399 2300 2300 2300 2300 502
452 20250508 134800 381803799 2300 2300 2300 2300 0
453 20250508 134700 381803799 2300 2300 2300 2300 0
454 20250508 134600 381803799 2300 2300 2300 2300 0
455 20250508 134500 381803799 2300 2300 2300 2300 0
456 20250508 134400 381803799 2300 2300 2300 2300 0
457 20250508 134300 381803799 2300 2300 2300 2300 12
458 20250508 134200 381776199 2300 2305 2305 2300 1434
459 20250508 134100 378477499 2315 2315 2315 2315 0
460 20250508 134000 378477499 2315 2315 2315 2315 0
461 20250508 133900 378477499 2315 2315 2315 2315 0
462 20250508 133800 378477499 2315 2315 2315 2315 0
463 20250508 133700 378477499 2315 2315 2315 2315 0
464 20250508 133600 378477499 2315 2315 2315 2315 0
465 20250508 133500 378477499 2315 2315 2315 2315 1
466 20250508 133400 378475184 2300 2305 2305 2300 1548
467 20250508 133300 374911399 2305 2305 2305 2305 0
468 20250508 133200 374911399 2305 2310 2310 2305 500
469 20250508 133100 373758594 2310 2310 2310 2310 155
470 20250508 133000 373400544 2310 2315 2315 2310 3975
471 20250508 132900 364217844 2315 2315 2315 2315 1
472 20250508 132800 364215529 2315 2315 2315 2315 0
473 20250508 132700 364215529 2315 2325 2325 2315 142
474 20250508 132600 363886209 2320 2320 2320 2320 20
475 20250508 132500 363839809 2315 2315 2315 2315 47
476 20250508 132400 363731004 2320 2320 2320 2320 0
477 20250508 132300 363731004 2320 2320 2320 2320 0
478 20250508 132200 363731004 2320 2315 2320 2315 208
479 20250508 132100 363249464 2325 2325 2325 2325 0
480 20250508 132000 363249464 2325 2325 2325 2325 0
481 20250508 131900 363249464 2325 2325 2325 2325 0
482 20250508 131800 363249464 2325 2325 2325 2325 0
483 20250508 131700 363249464 2325 2325 2325 2325 0
484 20250508 131600 363249464 2325 2325 2325 2325 0
485 20250508 131500 363249464 2325 2325 2325 2325 303
486 20250508 131400 362544989 2325 2325 2325 2325 0
487 20250508 131300 362544989 2325 2325 2325 2325 307
488 20250508 131200 361831214 2325 2325 2325 2325 0
489 20250508 131100 361831214 2325 2325 2325 2325 1
490 20250508 131000 361828889 2315 2315 2315 2315 0
491 20250508 130900 361828889 2315 2315 2315 2315 0
492 20250508 130800 361828889 2315 2330 2330 2310 9677
493 20250508 130700 339437099 2325 2330 2330 2325 502
494 20250508 130600 338269939 2330 2330 2330 2330 0
495 20250508 130500 338269939 2330 2330 2330 2330 10
496 20250508 130400 338246639 2330 2325 2330 2325 31
497 20250508 130300 338174414 2340 2340 2340 2340 0
498 20250508 130200 338174414 2340 2340 2340 2340 0
499 20250508 130100 338174414 2340 2340 2340 2340 0
500 20250508 130000 338174414 2340 2340 2340 2340 0
501 20250508 125900 338174414 2340 2340 2340 2340 0
502 20250508 125800 338174414 2340 2340 2340 2340 0
503 20250508 125700 338174414 2340 2340 2340 2340 0
504 20250508 125600 338174414 2340 2340 2340 2340 0
505 20250508 125500 338174414 2340 2335 2340 2335 511
506 20250508 125400 336978724 2325 2325 2325 2325 0
507 20250508 125300 336978724 2325 2325 2335 2325 221
508 20250508 125200 336464889 2325 2325 2325 2325 3
509 20250508 125100 336457914 2340 2340 2340 2340 0
510 20250508 125000 336457914 2340 2340 2340 2340 0
511 20250508 124900 336457914 2340 2340 2340 2340 0
512 20250508 124800 336457914 2340 2340 2340 2340 0
513 20250508 124700 336457914 2340 2340 2340 2340 0
514 20250508 124600 336457914 2340 2340 2340 2340 0
515 20250508 124500 336457914 2340 2340 2340 2340 0
516 20250508 124400 336457914 2340 2340 2340 2340 300
517 20250508 124300 335755914 2325 2325 2325 2325 0
518 20250508 124200 335755914 2325 2325 2325 2325 0
519 20250508 124100 335755914 2325 2325 2325 2325 0
520 20250508 124000 335755914 2325 2325 2325 2325 439
521 20250508 123900 334735239 2340 2340 2340 2340 0
522 20250508 123800 334735239 2340 2340 2340 2340 0
523 20250508 123700 334735239 2340 2340 2340 2340 0
524 20250508 123600 334735239 2340 2340 2340 2340 25
525 20250508 123500 334676739 2340 2340 2340 2340 0
526 20250508 123400 334676739 2340 2335 2340 2335 6
527 20250508 123300 334662704 2325 2325 2325 2325 0
528 20250508 123200 334662704 2325 2325 2325 2325 0
529 20250508 123100 334662704 2325 2325 2325 2325 2
530 20250508 123000 334658054 2325 2325 2325 2325 500
531 20250508 122900 333495554 2330 2330 2330 2330 0
532 20250508 122800 333495554 2330 2330 2330 2330 0
533 20250508 122700 333495554 2330 2330 2330 2330 99
534 20250508 122600 333264884 2330 2330 2330 2330 0
535 20250508 122500 333264884 2330 2330 2330 2330 0
536 20250508 122400 333264884 2330 2330 2330 2330 1
537 20250508 122300 333262554 2330 2330 2330 2330 0
538 20250508 122200 333262554 2330 2330 2330 2330 0
539 20250508 122100 333262554 2330 2330 2330 2330 0
540 20250508 122000 333262554 2330 2330 2330 2330 0
541 20250508 121900 333262554 2330 2330 2330 2330 0
542 20250508 121800 333262554 2330 2330 2330 2330 50
543 20250508 121700 333146054 2335 2335 2335 2335 0
544 20250508 121600 333146054 2335 2335 2335 2335 10
545 20250508 121500 333122704 2335 2335 2335 2335 0
546 20250508 121400 333122704 2335 2335 2335 2335 0
547 20250508 121300 333122704 2335 2325 2335 2325 79
548 20250508 121200 332938249 2330 2330 2330 2330 0
549 20250508 121100 332938249 2330 2330 2330 2330 0
550 20250508 121000 332938249 2330 2330 2330 2330 295
551 20250508 120900 332250899 2330 2335 2340 2330 97
552 20250508 120800 332024299 2330 2330 2330 2330 4
553 20250508 120700 332014979 2330 2330 2330 2330 0
554 20250508 120600 332014979 2330 2330 2330 2330 1
555 20250508 120500 332012649 2330 2330 2330 2330 0
556 20250508 120400 332012649 2330 2330 2330 2330 0
557 20250508 120300 332012649 2330 2330 2330 2330 0
558 20250508 120200 332012649 2330 2330 2330 2330 0
559 20250508 120100 332012649 2330 2330 2330 2330 0
560 20250508 120000 332012649 2330 2330 2330 2330 280
561 20250508 115900 331360249 2330 2330 2330 2330 0
562 20250508 115800 331360249 2330 2330 2330 2330 0
563 20250508 115700 331360249 2330 2330 2330 2330 0
564 20250508 115600 331360249 2330 2330 2330 2330 0
565 20250508 115500 331360249 2330 2330 2330 2330 154
566 20250508 115400 331001429 2335 2335 2335 2335 50
567 20250508 115300 330884679 2335 2335 2335 2335 0
568 20250508 115200 330884679 2335 2335 2335 2335 0
569 20250508 115100 330884679 2335 2335 2335 2335 0
570 20250508 115000 330884679 2335 2335 2335 2335 0
571 20250508 114900 330884679 2335 2340 2340 2335 700
572 20250508 114800 329249976 2332 2332 2332 2332 0
573 20250508 114700 329249976 2332 2332 2332 2332 11
574 20250508 114600 329224324 2325 2325 2325 2325 0
575 20250508 114500 329224324 2325 2335 2335 2325 30
576 20250508 114400 329154479 2340 2340 2340 2340 0
577 20250508 114300 329154479 2340 2340 2340 2340 0
578 20250508 114200 329154479 2340 2340 2340 2340 0
579 20250508 114100 329154479 2340 2340 2340 2340 101
580 20250508 114000 328918139 2350 2350 2350 2350 0
581 20250508 113900 328918139 2350 2350 2350 2350 0
582 20250508 113800 328918139 2350 2350 2350 2350 0
583 20250508 113700 328918139 2350 2350 2350 2350 0
584 20250508 113600 328918139 2350 2342 2350 2342 828
585 20250508 113500 326976774 2340 2340 2340 2340 490
586 20250508 113400 325830174 2325 2325 2325 2325 0
587 20250508 113300 325830174 2325 2340 2340 2325 2718
588 20250508 113200 319510674 2340 2340 2340 2340 500
589 20250508 113100 318340674 2340 2340 2340 2340 0
590 20250508 113000 318340674 2340 2340 2340 2340 1
591 20250508 112900 318338334 2330 2335 2335 2330 300
592 20250508 112800 317639284 2330 2330 2330 2330 0
593 20250508 112700 317639284 2330 2330 2330 2330 0
594 20250508 112600 317639284 2330 2330 2330 2330 0
595 20250508 112500 317639284 2330 2335 2335 2330 2212
596 20250508 112400 312485224 2335 2340 2340 2335 3948
597 20250508 112300 303265809 2350 2350 2350 2350 0
598 20250508 112200 303265809 2350 2350 2350 2350 0
599 20250508 112100 303265809 2350 2350 2350 2350 0
600 20250508 112000 303265809 2350 2350 2350 2350 1
601 20250508 111900 303263459 2335 2340 2340 2335 156
602 20250508 111800 302898429 2340 2340 2340 2340 0
603 20250508 111700 302898429 2340 2340 2340 2340 0
604 20250508 111600 302898429 2340 2345 2345 2340 110
605 20250508 111500 302640879 2345 2350 2350 2345 11
606 20250508 111400 302615079 2350 2350 2350 2350 1
607 20250508 111300 302612729 2350 2350 2350 2350 1
608 20250508 111200 302610379 2355 2350 2355 2350 212
609 20250508 111100 302111124 2355 2355 2355 2340 13096
610 20250508 111000 271419164 2355 2355 2355 2355 501
611 20250508 110900 270239309 2355 2355 2355 2355 0
612 20250508 110800 270239309 2355 2355 2355 2355 143
613 20250508 110700 269902544 2355 2355 2355 2355 0
614 20250508 110600 269902544 2355 2355 2355 2355 0
615 20250508 110500 269902544 2355 2355 2355 2355 0
616 20250508 110400 269902544 2355 2355 2355 2355 1
617 20250508 110300 269900189 2355 2360 2360 2355 507
618 20250508 110200 268706129 2365 2365 2365 2365 0
619 20250508 110100 268706129 2365 2365 2365 2365 0
620 20250508 110000 268706129 2365 2365 2365 2365 5007
621 20250508 105900 256864574 2365 2365 2365 2365 278
622 20250508 105800 256207104 2365 2365 2365 2365 9
623 20250508 105700 256185819 2365 2365 2365 2365 0
624 20250508 105600 256185819 2365 2365 2365 2365 500
625 20250508 105500 255003319 2365 2365 2365 2365 0
626 20250508 105400 255003319 2365 2365 2365 2365 210
627 20250508 105300 254506669 2360 2360 2360 2360 0
628 20250508 105200 254506669 2360 2360 2360 2360 1166
629 20250508 105100 251754909 2365 2360 2365 2360 15
630 20250508 105000 251719504 2360 2360 2365 2360 20
631 20250508 104900 251672254 2365 2365 2365 2365 0
632 20250508 104800 251672254 2365 2355 2365 2355 238
633 20250508 104700 251111269 2355 2355 2355 2355 0
634 20250508 104600 251111269 2355 2355 2355 2355 99
635 20250508 104500 250878124 2355 2355 2355 2355 0
636 20250508 104400 250878124 2355 2355 2355 2355 0
637 20250508 104300 250878124 2355 2355 2355 2355 0
638 20250508 104200 250878124 2355 2355 2355 2355 460
639 20250508 104100 249794824 2355 2355 2355 2355 26
640 20250508 104000 249733594 2365 2365 2365 2365 681
641 20250508 103900 248123029 2370 2370 2370 2370 0
642 20250508 103800 248123029 2370 2360 2370 2360 1936
643 20250508 103700 243539929 2355 2355 2355 2355 10
644 20250508 103600 243516379 2355 2355 2355 2355 10
645 20250508 103500 243492829 2355 2355 2355 2355 0
646 20250508 103400 243492829 2355 2355 2355 2355 0
647 20250508 103300 243492829 2355 2355 2355 2355 0
648 20250508 103200 243492829 2355 2355 2355 2355 0
649 20250508 103100 243492829 2355 2355 2355 2355 17
650 20250508 103000 243452794 2360 2355 2360 2350 2448
651 20250508 102900 237689939 2360 2360 2360 2360 1
652 20250508 102800 237687579 2355 2355 2355 2355 1
653 20250508 102700 237685224 2355 2355 2355 2355 10
654 20250508 102600 237661674 2360 2360 2360 2360 10
655 20250508 102500 237638074 2350 2350 2350 2350 42
656 20250508 102400 237539374 2360 2355 2360 2355 423
657 20250508 102300 236541159 2350 2350 2350 2350 64
658 20250508 102200 236390759 2355 2355 2355 2355 0
659 20250508 102100 236390759 2355 2360 2360 2355 36
660 20250508 102000 236305974 2350 2355 2355 2350 95
661 20250508 101900 236082474 2355 2355 2355 2355 0
662 20250508 101800 236082474 2355 2355 2355 2355 200
663 20250508 101700 235611474 2355 2355 2355 2355 70
664 20250508 101600 235446624 2360 2357 2360 2357 16
665 20250508 101500 235408897 2360 2360 2360 2360 0
666 20250508 101400 235408897 2360 2360 2360 2360 0
667 20250508 101300 235408897 2360 2350 2360 2350 2425
668 20250508 101200 229685907 2350 2355 2355 2350 2
669 20250508 101100 229681202 2365 2360 2365 2360 14
670 20250508 101000 229648147 2350 2360 2360 2345 25011
671 20250508 100900 170962402 2360 2365 2365 2360 360
672 20250508 100800 170112797 2365 2365 2365 2365 20
673 20250508 100700 170065497 2365 2380 2385 2365 3834
674 20250508 100600 160949017 2380 2375 2380 2375 5244
675 20250508 100500 148481502 2370 2370 2370 2370 1502
676 20250508 100400 144921762 2370 2365 2370 2365 634
677 20250508 100300 143420137 2365 2365 2365 2365 1471
678 20250508 100200 139941222 2360 2360 2360 2360 109
679 20250508 100100 139683982 2370 2370 2370 2370 0
680 20250508 100000 139683982 2370 2350 2370 2345 5628
681 20250508 095900 126443237 2345 2355 2355 2345 2685
682 20250508 095800 120123462 2360 2360 2360 2360 885
683 20250508 095700 118034862 2360 2360 2360 2360 70
684 20250508 095600 117869662 2355 2355 2360 2355 949
685 20250508 095500 115630177 2355 2355 2355 2355 187
686 20250508 095400 115189792 2355 2355 2355 2355 4
687 20250508 095300 115180372 2360 2360 2360 2360 0
688 20250508 095200 115180372 2360 2360 2360 2360 16
689 20250508 095100 115142612 2355 2360 2360 2355 115
690 20250508 095000 114871767 2365 2365 2365 2365 62
691 20250508 094900 114725137 2365 2350 2370 2350 1594
692 20250508 094800 110962087 2350 2350 2350 2350 2328
693 20250508 094700 105491287 2350 2345 2350 2345 11666
694 20250508 094600 78085472 2345 2340 2345 2340 2322
695 20250508 094500 72640387 2340 2340 2340 2340 489
696 20250508 094400 71496127 2340 2340 2340 2340 5
697 20250508 094300 71484427 2340 2340 2340 2340 5
698 20250508 094200 71472727 2325 2325 2325 2325 200
699 20250508 094100 71007727 2325 2325 2325 2325 0
700 20250508 094000 71007727 2325 2325 2325 2325 499
701 20250508 093900 69847552 2330 2330 2330 2330 0
702 20250508 093800 69847552 2330 2330 2330 2330 0
703 20250508 093700 69847552 2330 2330 2330 2330 1
704 20250508 093600 69845222 2330 2330 2330 2330 0
705 20250508 093500 69845222 2330 2345 2345 2325 664
706 20250508 093400 68291762 2335 2330 2345 2330 4233
707 20250508 093300 58391527 2330 2330 2330 2330 0
708 20250508 093200 58391527 2330 2330 2330 2330 17
709 20250508 093100 58351917 2330 2330 2330 2330 1280
710 20250508 093000 55369517 2330 2330 2330 2330 1
711 20250508 092900 55367187 2330 2330 2335 2330 603
712 20250508 092800 53959242 2330 2325 2330 2325 707
713 20250508 092700 52312637 2325 2325 2325 2325 248
714 20250508 092600 51736037 2330 2330 2330 2330 214
715 20250508 092500 51237417 2330 2330 2330 2330 217
716 20250508 092400 50731807 2325 2325 2325 2325 923
717 20250508 092300 48585832 2325 2325 2325 2325 4
718 20250508 092200 48576532 2320 2325 2325 2320 810
719 20250508 092100 46694597 2325 2325 2325 2320 47
720 20250508 092000 46585342 2325 2330 2330 2325 3
721 20250508 091900 46578362 2335 2325 2335 2325 326
722 20250508 091800 45817242 2335 2320 2335 2320 841
723 20250508 091700 43861257 2320 2320 2320 2320 10
724 20250508 091600 43838057 2310 2305 2310 2305 1726
725 20250508 091500 39851260 2305 2310 2310 2305 497
726 20250508 091400 38703470 2310 2310 2310 2310 1174
727 20250508 091300 35991530 2310 2310 2310 2310 0
728 20250508 091200 35991530 2310 2305 2310 2305 1000
729 20250508 091100 33682110 2310 2300 2310 2300 71
730 20250508 091000 33518800 2310 2310 2310 2310 0
731 20250508 090900 33518800 2310 2305 2310 2305 2000
732 20250508 090800 28899700 2290 2300 2310 2290 4116
733 20250508 090700 19400095 2285 2285 2285 2285 209
734 20250508 090600 18922530 2285 2285 2285 2285 1800
735 20250508 090500 14809530 2285 2285 2285 2285 2490
736 20250508 090400 9119880 2285 2295 2295 2285 3036
737 20250508 090300 2176060 2300 2300 2300 2300 0
738 20250508 090200 2176060 2300 2300 2300 2300 0
739 20250508 090100 2176060 2300 2300 2300 2300 0
740 20250508 090000 2176060 2300 2305 2310 2300 946