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

742
418420/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,212000,245359702,3035,3035,3035,3035,1962
20250508,211900,245359702,3035,3035,3035,3035,0
20250508,211800,245359702,3035,3035,3035,3035,0
20250508,211700,245359702,3035,3035,3035,3035,0
20250508,211600,245359702,3035,3035,3035,3035,0
20250508,211500,245359702,3035,3035,3035,3035,0
20250508,211400,245359702,3035,3035,3035,3035,0
20250508,211300,245359702,3035,3035,3035,3035,0
20250508,211200,245359702,3035,3035,3035,3035,0
20250508,211100,245359702,3035,3035,3035,3035,0
20250508,211000,245359702,3035,3035,3035,3035,0
20250508,210900,245359702,3035,3035,3035,3035,0
20250508,210800,245359702,3035,3035,3035,3035,0
20250508,210700,245359702,3035,3035,3035,3035,0
20250508,210600,245359702,3035,3035,3035,3035,0
20250508,210500,245359702,3035,3035,3035,3035,0
20250508,210400,245359702,3035,3035,3035,3035,0
20250508,210300,245359702,3035,3035,3035,3035,0
20250508,210200,245359702,3035,3035,3035,3035,0
20250508,210100,245359702,3035,3035,3035,3035,0
20250508,210000,245359702,3035,3035,3035,3035,0
20250508,205900,245359702,3035,3035,3035,3035,0
20250508,205800,245359702,3035,3035,3035,3035,0
20250508,205700,245359702,3035,3035,3035,3035,0
20250508,205600,245359702,3035,3035,3035,3035,0
20250508,205500,245359702,3035,3035,3035,3035,0
20250508,205400,245359702,3035,3035,3035,3035,0
20250508,205300,245359702,3035,3035,3035,3035,0
20250508,205200,245359702,3035,3035,3035,3035,0
20250508,205100,245359702,3035,3035,3035,3035,0
20250508,205000,245359702,3035,3035,3035,3035,1962
20250508,204900,245359702,3035,3035,3035,3035,0
20250508,204800,245359702,3035,3035,3035,3035,0
20250508,204700,245359702,3035,3035,3035,3035,0
20250508,204600,245359702,3035,3035,3035,3035,0
20250508,204500,245359702,3035,3035,3035,3035,0
20250508,204400,245359702,3035,3035,3035,3035,0
20250508,204300,245359702,3035,3035,3035,3035,0
20250508,204200,245359702,3035,3035,3035,3035,0
20250508,204100,245359702,3035,3035,3035,3035,0
20250508,204000,245359702,3035,3035,3035,3035,0
20250508,203900,245359702,3035,3035,3035,3035,0
20250508,203800,245359702,3035,3035,3035,3035,0
20250508,203700,245359702,3035,3035,3035,3035,0
20250508,203600,245359702,3035,3035,3035,3035,0
20250508,203500,245359702,3035,3035,3035,3035,0
20250508,203400,245359702,3035,3035,3035,3035,0
20250508,203300,245359702,3035,3035,3035,3035,0
20250508,203200,245359702,3035,3035,3035,3035,0
20250508,203100,245359702,3035,3035,3035,3035,0
20250508,203000,245359702,3035,3035,3035,3035,0
20250508,202900,245359702,3035,3035,3035,3035,0
20250508,202800,245359702,3035,3035,3035,3035,0
20250508,202700,245359702,3035,3035,3035,3035,0
20250508,202600,245359702,3035,3035,3035,3035,0
20250508,202500,245359702,3035,3035,3035,3035,0
20250508,202400,245359702,3035,3035,3035,3035,0
20250508,202300,245359702,3035,3035,3035,3035,0
20250508,202200,245359702,3035,3035,3035,3035,0
20250508,202100,245359702,3035,3035,3035,3035,0
20250508,202000,245359702,3035,3035,3035,3035,1962
20250508,201900,245359702,3035,3035,3035,3035,0
20250508,201800,245359702,3035,3035,3035,3035,0
20250508,201700,245359702,3035,3035,3035,3035,0
20250508,201600,245359702,3035,3035,3035,3035,0
20250508,201500,245359702,3035,3035,3035,3035,0
20250508,201400,245359702,3035,3035,3035,3035,0
20250508,201300,245359702,3035,3035,3035,3035,0
20250508,201200,245359702,3035,3035,3035,3035,0
20250508,201100,245359702,3035,3035,3035,3035,0
20250508,201000,245359702,3035,3035,3035,3035,0
20250508,200900,245359702,3035,3035,3035,3035,0
20250508,200800,245359702,3035,3035,3035,3035,0
20250508,200700,245359702,3035,3035,3035,3035,0
20250508,200600,245359702,3035,3035,3035,3035,0
20250508,200500,245359702,3035,3035,3035,3035,0
20250508,200400,245359702,3035,3035,3035,3035,0
20250508,200300,245359702,3035,3035,3035,3035,0
20250508,200200,245359702,3035,3035,3035,3035,0
20250508,200100,245359702,3035,3035,3035,3035,0
20250508,200000,245359702,3035,3035,3035,3035,0
20250508,195900,245359702,3035,3035,3035,3035,0
20250508,195800,245359702,3035,3035,3035,3035,0
20250508,195700,245359702,3035,3035,3035,3035,0
20250508,195600,245359702,3035,3035,3035,3035,0
20250508,195500,245359702,3035,3035,3035,3035,0
20250508,195400,245359702,3035,3035,3035,3035,0
20250508,195300,245359702,3035,3035,3035,3035,0
20250508,195200,245359702,3035,3035,3035,3035,0
20250508,195100,245359702,3035,3035,3035,3035,0
20250508,195000,245359702,3035,3035,3035,3035,1962
20250508,194900,245359702,3035,3035,3035,3035,0
20250508,194800,245359702,3035,3035,3035,3035,0
20250508,194700,245359702,3035,3035,3035,3035,0
20250508,194600,245359702,3035,3035,3035,3035,0
20250508,194500,245359702,3035,3035,3035,3035,0
20250508,194400,245359702,3035,3035,3035,3035,0
20250508,194300,245359702,3035,3035,3035,3035,0
20250508,194200,245359702,3035,3035,3035,3035,0
20250508,194100,245359702,3035,3035,3035,3035,0
20250508,194000,245359702,3035,3035,3035,3035,0
20250508,193900,245359702,3035,3035,3035,3035,0
20250508,193800,245359702,3035,3035,3035,3035,0
20250508,193700,245359702,3035,3035,3035,3035,0
20250508,193600,245359702,3035,3035,3035,3035,0
20250508,193500,245359702,3035,3035,3035,3035,0
20250508,193400,245359702,3035,3035,3035,3035,0
20250508,193300,245359702,3035,3035,3035,3035,0
20250508,193200,245359702,3035,3035,3035,3035,0
20250508,193100,245359702,3035,3035,3035,3035,0
20250508,193000,245359702,3035,3035,3035,3035,0
20250508,192900,245359702,3035,3035,3035,3035,0
20250508,192800,245359702,3035,3035,3035,3035,0
20250508,192700,245359702,3035,3035,3035,3035,0
20250508,192600,245359702,3035,3035,3035,3035,0
20250508,192500,245359702,3035,3035,3035,3035,0
20250508,192400,245359702,3035,3035,3035,3035,0
20250508,192300,245359702,3035,3035,3035,3035,0
20250508,192200,245359702,3035,3035,3035,3035,0
20250508,192100,245359702,3035,3035,3035,3035,0
20250508,192000,245359702,3035,3035,3035,3035,1962
20250508,191900,245359702,3035,3035,3035,3035,0
20250508,191800,245359702,3035,3035,3035,3035,0
20250508,191700,245359702,3035,3035,3035,3035,0
20250508,191600,245359702,3035,3035,3035,3035,0
20250508,191500,245359702,3035,3035,3035,3035,0
20250508,191400,245359702,3035,3035,3035,3035,0
20250508,191300,245359702,3035,3035,3035,3035,0
20250508,191200,245359702,3035,3035,3035,3035,0
20250508,191100,245359702,3035,3035,3035,3035,0
20250508,191000,245359702,3035,3035,3035,3035,0
20250508,190900,245359702,3035,3035,3035,3035,0
20250508,190800,245359702,3035,3035,3035,3035,0
20250508,190700,245359702,3035,3035,3035,3035,0
20250508,190600,245359702,3035,3035,3035,3035,0
20250508,190500,245359702,3035,3035,3035,3035,0
20250508,190400,245359702,3035,3035,3035,3035,0
20250508,190300,245359702,3035,3035,3035,3035,0
20250508,190200,245359702,3035,3035,3035,3035,0
20250508,190100,245359702,3035,3035,3035,3035,0
20250508,190000,245359702,3035,3035,3035,3035,0
20250508,185900,245359702,3035,3035,3035,3035,0
20250508,185800,245359702,3035,3035,3035,3035,0
20250508,185700,245359702,3035,3035,3035,3035,0
20250508,185600,245359702,3035,3035,3035,3035,0
20250508,185500,245359702,3035,3035,3035,3035,0
20250508,185400,245359702,3035,3035,3035,3035,0
20250508,185300,245359702,3035,3035,3035,3035,0
20250508,185200,245359702,3035,3035,3035,3035,0
20250508,185100,245359702,3035,3035,3035,3035,0
20250508,185000,245359702,3035,3035,3035,3035,1962
20250508,184900,245359702,3035,3035,3035,3035,0
20250508,184800,245359702,3035,3035,3035,3035,0
20250508,184700,245359702,3035,3035,3035,3035,0
20250508,184600,245359702,3035,3035,3035,3035,0
20250508,184500,245359702,3035,3035,3035,3035,0
20250508,184400,245359702,3035,3035,3035,3035,0
20250508,184300,245359702,3035,3035,3035,3035,0
20250508,184200,245359702,3035,3035,3035,3035,0
20250508,184100,245359702,3035,3035,3035,3035,0
20250508,184000,245359702,3035,3035,3035,3035,0
20250508,183900,245359702,3035,3035,3035,3035,0
20250508,183800,245359702,3035,3035,3035,3035,0
20250508,183700,245359702,3035,3035,3035,3035,0
20250508,183600,245359702,3035,3035,3035,3035,0
20250508,183500,245359702,3035,3035,3035,3035,0
20250508,183400,245359702,3035,3035,3035,3035,0
20250508,183300,245359702,3035,3035,3035,3035,0
20250508,183200,245359702,3035,3035,3035,3035,0
20250508,183100,245359702,3035,3035,3035,3035,0
20250508,183000,245359702,3035,3035,3035,3035,0
20250508,182900,245359702,3035,3035,3035,3035,0
20250508,182800,245359702,3035,3035,3035,3035,0
20250508,182700,245359702,3035,3035,3035,3035,0
20250508,182600,245359702,3035,3035,3035,3035,0
20250508,182500,245359702,3035,3035,3035,3035,0
20250508,182400,245359702,3035,3035,3035,3035,0
20250508,182300,245359702,3035,3035,3035,3035,0
20250508,182200,245359702,3035,3035,3035,3035,0
20250508,182100,245359702,3035,3035,3035,3035,0
20250508,182000,245359702,3035,3035,3035,3035,1962
20250508,181900,245359702,3035,3035,3035,3035,0
20250508,181800,245359702,3035,3035,3035,3035,0
20250508,181700,245359702,3035,3035,3035,3035,0
20250508,181600,245359702,3035,3035,3035,3035,0
20250508,181500,245359702,3035,3035,3035,3035,0
20250508,181400,245359702,3035,3035,3035,3035,0
20250508,181300,245359702,3035,3035,3035,3035,0
20250508,181200,245359702,3035,3035,3035,3035,0
20250508,181100,245359702,3035,3035,3035,3035,0
20250508,181000,245359702,3035,3035,3035,3035,0
20250508,180900,245359702,3035,3035,3035,3035,0
20250508,180800,245359702,3035,3035,3035,3035,0
20250508,180700,245359702,3035,3035,3035,3035,0
20250508,180600,245359702,3035,3035,3035,3035,0
20250508,180500,245359702,3035,3035,3035,3035,0
20250508,180400,245359702,3035,3035,3035,3035,0
20250508,180300,245359702,3035,3035,3035,3035,0
20250508,180200,245359702,3035,3035,3035,3035,0
20250508,180100,245359702,3035,3035,3035,3035,0
20250508,180000,245359702,3035,3035,3035,3035,0
20250508,175900,245359702,3035,3035,3035,3035,0
20250508,175800,245359702,3035,3035,3035,3035,0
20250508,175700,245359702,3035,3035,3035,3035,0
20250508,175600,245359702,3035,3035,3035,3035,0
20250508,175500,245359702,3035,3035,3035,3035,0
20250508,175400,245359702,3035,3035,3035,3035,0
20250508,175300,245359702,3035,3035,3035,3035,0
20250508,175200,245359702,3035,3035,3035,3035,0
20250508,175100,245359702,3035,3035,3035,3035,0
20250508,175000,245359702,3035,3035,3035,3035,1962
20250508,174900,245359702,3035,3035,3035,3035,0
20250508,174800,245359702,3035,3035,3035,3035,0
20250508,174700,245359702,3035,3035,3035,3035,0
20250508,174600,245359702,3035,3035,3035,3035,0
20250508,174500,245359702,3035,3035,3035,3035,0
20250508,174400,245359702,3035,3035,3035,3035,0
20250508,174300,245359702,3035,3035,3035,3035,0
20250508,174200,245359702,3035,3035,3035,3035,0
20250508,174100,245359702,3035,3035,3035,3035,0
20250508,174000,245359702,3035,3035,3035,3035,0
20250508,173900,245359702,3035,3035,3035,3035,0
20250508,173800,245359702,3035,3035,3035,3035,0
20250508,173700,245359702,3035,3035,3035,3035,0
20250508,173600,245359702,3035,3035,3035,3035,0
20250508,173500,245359702,3035,3035,3035,3035,0
20250508,173400,245359702,3035,3035,3035,3035,0
20250508,173300,245359702,3035,3035,3035,3035,0
20250508,173200,245359702,3035,3035,3035,3035,0
20250508,173100,245359702,3035,3035,3035,3035,0
20250508,173000,245359702,3035,3035,3035,3035,0
20250508,172900,245359702,3035,3035,3035,3035,0
20250508,172800,245359702,3035,3035,3035,3035,0
20250508,172700,245359702,3035,3035,3035,3035,0
20250508,172600,245359702,3035,3035,3035,3035,0
20250508,172500,245359702,3035,3035,3035,3035,0
20250508,172400,245359702,3035,3035,3035,3035,0
20250508,172300,245359702,3035,3035,3035,3035,0
20250508,172200,245359702,3035,3035,3035,3035,0
20250508,172100,245359702,3035,3035,3035,3035,0
20250508,172000,245359702,3035,3035,3035,3035,1962
20250508,171900,245359702,3035,3035,3035,3035,0
20250508,171800,245359702,3035,3035,3035,3035,0
20250508,171700,245359702,3035,3035,3035,3035,0
20250508,171600,245359702,3035,3035,3035,3035,0
20250508,171500,245359702,3035,3035,3035,3035,0
20250508,171400,245359702,3035,3035,3035,3035,0
20250508,171300,245359702,3035,3035,3035,3035,0
20250508,171200,245359702,3035,3035,3035,3035,0
20250508,171100,245359702,3035,3035,3035,3035,0
20250508,171000,245359702,3035,3035,3035,3035,0
20250508,170900,245359702,3035,3035,3035,3035,0
20250508,170800,245359702,3035,3035,3035,3035,0
20250508,170700,245359702,3035,3035,3035,3035,0
20250508,170600,245359702,3035,3035,3035,3035,0
20250508,170500,245359702,3035,3035,3035,3035,0
20250508,170400,245359702,3035,3035,3035,3035,0
20250508,170300,245359702,3035,3035,3035,3035,0
20250508,170200,245359702,3035,3035,3035,3035,0
20250508,170100,245359702,3035,3035,3035,3035,0
20250508,170000,245359702,3035,3035,3035,3035,0
20250508,165900,245359702,3035,3035,3035,3035,0
20250508,165800,245359702,3035,3035,3035,3035,0
20250508,165700,245359702,3035,3035,3035,3035,0
20250508,165600,245359702,3035,3035,3035,3035,0
20250508,165500,245359702,3035,3035,3035,3035,0
20250508,165400,245359702,3035,3035,3035,3035,0
20250508,165300,245359702,3035,3035,3035,3035,0
20250508,165200,245359702,3035,3035,3035,3035,0
20250508,165100,245359702,3035,3035,3035,3035,0
20250508,165000,245359702,3035,3035,3035,3035,1962
20250508,164900,245359702,3035,3035,3035,3035,0
20250508,164800,245359702,3035,3035,3035,3035,0
20250508,164700,245359702,3035,3035,3035,3035,0
20250508,164600,245359702,3035,3035,3035,3035,0
20250508,164500,245359702,3035,3035,3035,3035,0
20250508,164400,245359702,3035,3035,3035,3035,0
20250508,164300,245359702,3035,3035,3035,3035,0
20250508,164200,245359702,3035,3035,3035,3035,0
20250508,164100,245359702,3035,3035,3035,3035,0
20250508,164000,245359702,3035,3035,3035,3035,0
20250508,163900,245359702,3035,3035,3035,3035,0
20250508,163800,245359702,3035,3035,3035,3035,0
20250508,163700,245359702,3035,3035,3035,3035,0
20250508,163600,245359702,3035,3035,3035,3035,0
20250508,163500,245359702,3035,3035,3035,3035,0
20250508,163400,245359702,3035,3035,3035,3035,0
20250508,163300,245359702,3035,3035,3035,3035,0
20250508,163200,245359702,3035,3035,3035,3035,0
20250508,163100,245359702,3035,3035,3035,3035,0
20250508,163000,245359702,3035,3035,3035,3035,0
20250508,162900,245359702,3035,3035,3035,3035,0
20250508,162800,245359702,3035,3035,3035,3035,0
20250508,162700,245359702,3035,3035,3035,3035,0
20250508,162600,245359702,3035,3035,3035,3035,0
20250508,162500,245359702,3035,3035,3035,3035,0
20250508,162400,245359702,3035,3035,3035,3035,0
20250508,162300,245359702,3035,3035,3035,3035,0
20250508,162200,245359702,3035,3035,3035,3035,0
20250508,162100,245359702,3035,3035,3035,3035,0
20250508,162000,245359702,3035,3035,3035,3035,1962
20250508,161900,245359702,3035,3035,3035,3035,0
20250508,161800,245359702,3035,3035,3035,3035,0
20250508,161700,245359702,3035,3035,3035,3035,0
20250508,161600,245359702,3035,3035,3035,3035,0
20250508,161500,245359702,3035,3035,3035,3035,0
20250508,161400,245359702,3035,3035,3035,3035,0
20250508,161300,245359702,3035,3035,3035,3035,0
20250508,161200,245359702,3035,3035,3035,3035,0
20250508,161100,245359702,3035,3035,3035,3035,0
20250508,161000,245359702,3035,3035,3035,3035,0
20250508,160900,245359702,3035,3035,3035,3035,0
20250508,160800,245359702,3035,3035,3035,3035,0
20250508,160700,245359702,3035,3035,3035,3035,0
20250508,160600,245359702,3035,3035,3035,3035,0
20250508,160500,245359702,3035,3035,3035,3035,0
20250508,160400,245359702,3035,3035,3035,3035,0
20250508,160300,245359702,3035,3035,3035,3035,0
20250508,160200,245359702,3035,3035,3035,3035,0
20250508,160100,245359702,3035,3035,3035,3035,0
20250508,160000,245359702,3035,3035,3035,3035,0
20250508,155900,245359702,3035,3035,3035,3035,0
20250508,155800,245359702,3035,3035,3035,3035,0
20250508,155700,245359702,3035,3035,3035,3035,0
20250508,155600,245359702,3035,3035,3035,3035,0
20250508,155500,245359702,3035,3035,3035,3035,0
20250508,155400,245359702,3035,3035,3035,3035,0
20250508,155300,245359702,3035,3035,3035,3035,0
20250508,155200,245359702,3035,3035,3035,3035,0
20250508,155100,245359702,3035,3035,3035,3035,0
20250508,155000,245359702,3035,3035,3035,3035,1962
20250508,154900,245359702,3035,3035,3035,3035,0
20250508,154800,245359702,3035,3035,3035,3035,0
20250508,154700,245359702,3035,3035,3035,3035,0
20250508,154600,245359702,3035,3035,3035,3035,0
20250508,154500,245359702,3035,3035,3035,3035,0
20250508,154400,245359702,3035,3035,3035,3035,0
20250508,154300,245359702,3035,3035,3035,3035,0
20250508,154200,245359702,3035,3035,3035,3035,0
20250508,154100,245359702,3035,3035,3035,3035,0
20250508,154000,245359702,3035,3035,3035,3035,0
20250508,153900,245359702,3035,3035,3035,3035,0
20250508,153800,245359702,3035,3035,3035,3035,0
20250508,153700,245359702,3035,3035,3035,3035,0
20250508,153600,245359702,3035,3035,3035,3035,0
20250508,153500,245359702,3035,3035,3035,3035,0
20250508,153400,245359702,3035,3035,3035,3035,0
20250508,153300,245359702,3035,3035,3035,3035,0
20250508,153200,245359702,3035,3035,3035,3035,0
20250508,153100,245359702,3035,3035,3035,3035,0
20250508,153000,245359702,3035,3035,3035,3035,1962
20250508,152900,239405032,3030,3030,3030,3030,0
20250508,152800,239405032,3030,3030,3030,3030,0
20250508,152700,239405032,3030,3030,3030,3030,0
20250508,152600,239405032,3030,3030,3030,3030,0
20250508,152500,239405032,3030,3030,3030,3030,0
20250508,152400,239405032,3030,3030,3030,3030,0
20250508,152300,239405032,3030,3030,3030,3030,0
20250508,152200,239405032,3030,3030,3030,3030,0
20250508,152100,239405032,3030,3030,3030,3030,0
20250508,152000,239405032,3030,3030,3030,3030,0
20250508,151900,239405032,3030,3025,3030,3025,110
20250508,151800,239072222,3030,3030,3030,3025,72
20250508,151700,238854402,3025,3025,3025,3025,68
20250508,151600,238648702,3025,3025,3025,3025,429
20250508,151500,237350977,3020,3020,3020,3020,68
20250508,151400,237145617,3020,3020,3020,3020,940
20250508,151300,234306817,3020,3025,3025,3020,59
20250508,151200,234128407,3020,3020,3020,3020,0
20250508,151100,234128407,3020,3025,3025,3020,326
20250508,151000,233143062,3020,3025,3025,3020,629
20250508,150900,231240982,3020,3020,3020,3020,238
20250508,150800,230522222,3020,3020,3020,3020,675
20250508,150700,228483722,3025,3025,3025,3025,0
20250508,150600,228483722,3025,3025,3025,3025,0
20250508,150500,228483722,3025,3025,3025,3025,100
20250508,150400,228181222,3025,3025,3025,3025,10
20250508,150300,228150972,3025,3025,3025,3025,5
20250508,150200,228135847,3025,3025,3025,3025,1
20250508,150100,228132822,3020,3020,3020,3020,0
20250508,150000,228132822,3020,3020,3020,3020,172
20250508,145900,227613382,3025,3025,3025,3025,0
20250508,145800,227613382,3025,3025,3025,3025,0
20250508,145700,227613382,3025,3025,3025,3025,0
20250508,145600,227613382,3025,3025,3025,3025,1057
20250508,145500,224415957,3025,3025,3025,3025,3
20250508,145400,224406882,3025,3025,3025,3025,328
20250508,145300,223414682,3025,3025,3025,3025,0
20250508,145200,223414682,3025,3025,3025,3025,20
20250508,145100,223354182,3025,3025,3025,3025,5
20250508,145000,223339057,3025,3025,3025,3025,0
20250508,144900,223339057,3025,3025,3025,3025,0
20250508,144800,223339057,3025,3025,3025,3025,100
20250508,144700,223036557,3025,3025,3025,3025,26
20250508,144600,222957907,3025,3025,3025,3025,35
20250508,144500,222852032,3025,3025,3025,3025,1
20250508,144400,222849007,3025,3025,3025,3025,0
20250508,144300,222849007,3025,3025,3025,3025,0
20250508,144200,222849007,3025,3020,3025,3020,6
20250508,144100,222830882,3025,3025,3025,3025,1
20250508,144000,222827857,3025,3025,3025,3025,0
20250508,143900,222827857,3025,3025,3025,3025,0
20250508,143800,222827857,3025,3030,3030,3020,116
20250508,143700,222476962,3020,3020,3020,3020,0
20250508,143600,222476962,3020,3020,3020,3020,14
20250508,143500,222434682,3020,3020,3020,3020,10
20250508,143400,222404482,3020,3020,3020,3020,0
20250508,143300,222404482,3020,3020,3020,3020,70
20250508,143200,222193082,3020,3020,3020,3020,48
20250508,143100,222048122,3020,3020,3020,3020,0
20250508,143000,222048122,3020,3020,3020,3020,0
20250508,142900,222048122,3020,3020,3020,3020,0
20250508,142800,222048122,3020,3020,3020,3020,444
20250508,142700,220707242,3030,3030,3030,3030,0
20250508,142600,220707242,3030,3030,3030,3030,430
20250508,142500,219404342,3030,3030,3030,3030,1
20250508,142400,219401312,3020,3020,3020,3020,0
20250508,142300,219401312,3020,3020,3020,3020,4
20250508,142200,219389232,3020,3020,3020,3020,0
20250508,142100,219389232,3020,3020,3020,3020,30
20250508,142000,219298632,3025,3025,3025,3025,385
20250508,141900,218134007,3025,3025,3025,3025,0
20250508,141800,218134007,3025,3025,3025,3025,0
20250508,141700,218134007,3025,3025,3025,3025,0
20250508,141600,218134007,3025,3030,3030,3025,137
20250508,141500,217719572,3025,3025,3025,3025,0
20250508,141400,217719572,3025,3025,3025,3025,500
20250508,141300,216207072,3025,3025,3025,3025,100
20250508,141200,215904572,3030,3030,3030,3030,0
20250508,141100,215904572,3030,3030,3030,3030,0
20250508,141000,215904572,3030,3030,3030,3030,6
20250508,140900,215886392,3030,3030,3030,3030,0
20250508,140800,215886392,3030,3030,3030,3030,0
20250508,140700,215886392,3030,3030,3030,3030,13
20250508,140600,215847002,3030,3030,3030,3030,0
20250508,140500,215847002,3030,3030,3030,3030,0
20250508,140400,215847002,3030,3030,3030,3030,0
20250508,140300,215847002,3030,3030,3030,3030,1
20250508,140200,215843972,3025,3025,3025,3025,0
20250508,140100,215843972,3025,3025,3025,3025,7
20250508,140000,215822797,3025,3025,3025,3025,1
20250508,135900,215819772,3025,3025,3025,3025,3
20250508,135800,215810697,3020,3020,3020,3020,100
20250508,135700,215508697,3020,3020,3020,3020,0
20250508,135600,215508697,3020,3020,3020,3020,0
20250508,135500,215508697,3020,3020,3020,3020,0
20250508,135400,215508697,3020,3020,3020,3020,0
20250508,135300,215508697,3020,3025,3025,3020,121
20250508,135200,215143257,3025,3030,3030,3025,6
20250508,135100,215125082,3030,3030,3030,3030,0
20250508,135000,215125082,3030,3030,3030,3030,0
20250508,134900,215125082,3030,3030,3030,3030,10
20250508,134800,215094782,3030,3030,3030,3030,3
20250508,134700,215085692,3030,3030,3030,3030,93
20250508,134600,214803902,3025,3025,3025,3025,0
20250508,134500,214803902,3025,3025,3025,3025,0
20250508,134400,214803902,3025,3025,3025,3025,0
20250508,134300,214803902,3025,3025,3025,3025,0
20250508,134200,214803902,3025,3025,3025,3025,0
20250508,134100,214803902,3025,3025,3025,3025,0
20250508,134000,214803902,3025,3030,3030,3025,11
20250508,133900,214770577,3035,3035,3035,3035,0
20250508,133800,214770577,3035,3035,3035,3035,0
20250508,133700,214770577,3035,3035,3035,3035,200
20250508,133600,214163577,3035,3035,3035,3035,200
20250508,133500,213556577,3035,3035,3035,3035,4
20250508,133400,213544437,3035,3035,3035,3035,0
20250508,133300,213544437,3035,3025,3035,3025,3000
20250508,133200,204450137,3020,3020,3020,3015,286
20250508,133100,203587307,3020,3020,3020,3020,141
20250508,133000,203161487,3020,3020,3020,3020,101
20250508,132900,202856467,3020,3020,3020,3020,0
20250508,132800,202856467,3020,3020,3020,3020,0
20250508,132700,202856467,3020,3020,3020,3015,1053
20250508,132600,199678972,3025,3025,3025,3025,0
20250508,132500,199678972,3025,3025,3025,3025,0
20250508,132400,199678972,3025,3025,3025,3025,2
20250508,132300,199672922,3020,3020,3020,3020,318
20250508,132200,198712562,3020,3020,3020,3020,0
20250508,132100,198712562,3020,3020,3020,3020,0
20250508,132000,198712562,3020,3020,3020,3020,0
20250508,131900,198712562,3020,3020,3020,3020,675
20250508,131800,196674062,3025,3025,3025,3025,236
20250508,131700,195960162,3030,3030,3030,3030,0
20250508,131600,195960162,3030,3030,3030,3030,0
20250508,131500,195960162,3030,3030,3030,3030,0
20250508,131400,195960162,3030,3030,3030,3030,0
20250508,131300,195960162,3030,3030,3030,3030,0
20250508,131200,195960162,3030,3030,3030,3030,0
20250508,131100,195960162,3030,3030,3030,3030,0
20250508,131000,195960162,3030,3030,3030,3030,0
20250508,130900,195960162,3030,3030,3030,3030,41
20250508,130800,195835932,3030,3030,3030,3030,400
20250508,130700,194623932,3035,3035,3035,3035,10
20250508,130600,194593582,3035,3035,3035,3035,1
20250508,130500,194590547,3035,3035,3035,3035,0
20250508,130400,194590547,3035,3035,3035,3035,0
20250508,130300,194590547,3035,3030,3035,3030,317
20250508,130200,193628457,3035,3035,3035,3035,0
20250508,130100,193628457,3035,3035,3035,3035,0
20250508,130000,193628457,3035,3035,3035,3035,10
20250508,125900,193598107,3025,3025,3025,3025,333
20250508,125800,192590782,3025,3025,3025,3025,0
20250508,125700,192590782,3025,3025,3025,3025,1
20250508,125600,192587757,3020,3020,3020,3020,8
20250508,125500,192563597,3020,3020,3020,3020,0
20250508,125400,192563597,3020,3020,3020,3020,0
20250508,125300,192563597,3020,3020,3020,3020,0
20250508,125200,192563597,3020,3020,3020,3020,0
20250508,125100,192563597,3020,3020,3020,3020,0
20250508,125000,192563597,3020,3020,3020,3020,0
20250508,124900,192563597,3020,3020,3020,3020,0
20250508,124800,192563597,3020,3020,3020,3020,485
20250508,124700,191098897,3020,3020,3020,3020,1
20250508,124600,191095877,3020,3020,3020,3020,0
20250508,124500,191095877,3020,3020,3020,3020,500
20250508,124400,189585877,3020,3020,3020,3020,0
20250508,124300,189585877,3020,3020,3020,3020,0
20250508,124200,189585877,3020,3020,3020,3020,391
20250508,124100,188405057,3020,3020,3020,3020,0
20250508,124000,188405057,3020,3020,3020,3020,766
20250508,123900,186091737,3025,3025,3025,3025,109
20250508,123800,185762012,3025,3025,3025,3025,1
20250508,123700,185758987,3030,3030,3030,3030,0
20250508,123600,185758987,3030,3030,3030,3030,150
20250508,123500,185304487,3040,3040,3040,3040,0
20250508,123400,185304487,3040,3040,3040,3040,0
20250508,123300,185304487,3040,3040,3040,3040,0
20250508,123200,185304487,3040,3040,3040,3040,0
20250508,123100,185304487,3040,3040,3040,3040,7
20250508,123000,185283207,3040,3040,3040,3040,41
20250508,122900,185158567,3040,3040,3040,3040,0
20250508,122800,185158567,3040,3040,3040,3040,0
20250508,122700,185158567,3040,3040,3040,3040,45
20250508,122600,185021767,3040,3040,3040,3040,0
20250508,122500,185021767,3040,3040,3040,3040,0
20250508,122400,185021767,3040,3040,3040,3040,0
20250508,122300,185021767,3040,3040,3040,3040,0
20250508,122200,185021767,3040,3040,3040,3040,1
20250508,122100,185018727,3040,3035,3040,3035,661
20250508,122000,183009342,3025,3025,3025,3025,0
20250508,121900,183009342,3025,3025,3025,3025,0
20250508,121800,183009342,3025,3025,3025,3025,0
20250508,121700,183009342,3025,3025,3025,3025,0
20250508,121600,183009342,3025,3025,3025,3025,0
20250508,121500,183009342,3025,3025,3025,3025,39
20250508,121400,182891367,3020,3020,3020,3020,0
20250508,121300,182891367,3020,3020,3020,3020,0
20250508,121200,182891367,3020,3020,3020,3020,0
20250508,121100,182891367,3020,3020,3020,3020,1
20250508,121000,182888347,3025,3020,3025,3020,62
20250508,120900,182701102,3020,3020,3020,3020,1
20250508,120800,182698082,3020,3020,3020,3020,28
20250508,120700,182613522,3020,3020,3020,3020,4
20250508,120600,182601442,3025,3025,3025,3025,83
20250508,120500,182350367,3025,3025,3025,3025,0
20250508,120400,182350367,3025,3035,3035,3020,422
20250508,120300,181073807,3035,3035,3035,3035,182
20250508,120200,180521437,3030,3030,3030,3030,150
20250508,120100,180066937,3040,3040,3040,3040,0
20250508,120000,180066937,3040,3040,3040,3040,0
20250508,115900,180066937,3040,3040,3040,3040,161
20250508,115800,179577497,3040,3040,3040,3040,165
20250508,115700,179075897,3040,3040,3040,3040,101
20250508,115600,178768857,3040,3030,3040,3030,1320
20250508,115500,174761747,3030,3025,3030,3025,1001
20250508,115400,171731672,3020,3020,3020,3020,0
20250508,115300,171731672,3020,3020,3020,3020,30
20250508,115200,171641072,3020,3020,3020,3020,0
20250508,115100,171641072,3020,3020,3020,3020,0
20250508,115000,171641072,3020,3020,3020,3020,0
20250508,114900,171641072,3020,3020,3020,3020,2
20250508,114800,171635032,3020,3020,3020,3020,0
20250508,114700,171635032,3020,3020,3020,3020,0
20250508,114600,171635032,3020,3020,3020,3020,2
20250508,114500,171628992,3020,3020,3020,3020,0
20250508,114400,171628992,3020,3020,3020,3020,0
20250508,114300,171628992,3020,3020,3020,3020,0
20250508,114200,171628992,3020,3020,3020,3020,0
20250508,114100,171628992,3020,3020,3020,3020,62
20250508,114000,171441752,3020,3020,3020,3020,50
20250508,113900,171290752,3020,3020,3020,3020,0
20250508,113800,171290752,3020,3020,3020,3020,0
20250508,113700,171290752,3020,3020,3020,3020,0
20250508,113600,171290752,3020,3020,3020,3020,24
20250508,113500,171218272,3025,3025,3025,3025,0
20250508,113400,171218272,3025,3025,3025,3025,0
20250508,113300,171218272,3025,3025,3025,3025,20
20250508,113200,171157772,3020,3020,3020,3020,0
20250508,113100,171157772,3020,3020,3020,3020,249
20250508,113000,170405792,3020,3020,3020,3020,0
20250508,112900,170405792,3020,3020,3020,3020,48
20250508,112800,170260832,3020,3020,3020,3020,1
20250508,112700,170257812,3020,3020,3020,3020,1
20250508,112600,170254792,3025,3025,3025,3025,80
20250508,112500,170012792,3025,3025,3025,3025,0
20250508,112400,170012792,3025,3025,3025,3025,0
20250508,112300,170012792,3025,3025,3025,3025,0
20250508,112200,170012792,3025,3025,3025,3025,6
20250508,112100,169994642,3025,3025,3025,3025,0
20250508,112000,169994642,3025,3025,3025,3025,0
20250508,111900,169994642,3025,3025,3025,3025,50
20250508,111800,169843392,3020,3015,3020,3015,201
20250508,111700,169237322,3025,3025,3025,3025,2
20250508,111600,169231272,3015,3015,3015,3015,0
20250508,111500,169231272,3015,3015,3015,3015,0
20250508,111400,169231272,3015,3015,3015,3015,79
20250508,111300,168993087,3015,3015,3015,3015,534
20250508,111200,167383077,3015,3015,3015,3015,311
20250508,111100,166445412,3030,3030,3030,3030,0
20250508,111000,166445412,3030,3030,3030,3030,0
20250508,110900,166445412,3030,3030,3030,3030,0
20250508,110800,166445412,3030,3030,3030,3030,0
20250508,110700,166445412,3030,3030,3030,3030,100
20250508,110600,166142412,3030,3030,3030,3030,0
20250508,110500,166142412,3030,3030,3030,3030,0
20250508,110400,166142412,3030,3030,3030,3030,0
20250508,110300,166142412,3030,3030,3030,3030,4
20250508,110200,166130292,3020,3035,3035,3020,1011
20250508,110100,163075817,3035,3035,3035,3035,0
20250508,110000,163075817,3035,3035,3035,3035,0
20250508,105900,163075817,3035,3035,3035,3035,2
20250508,105800,163069747,3035,3030,3035,3030,200
20250508,105700,162463082,3030,3030,3030,3030,0
20250508,105600,162463082,3030,3030,3030,3030,3
20250508,105500,162453992,3025,3025,3025,3025,0
20250508,105400,162453992,3025,3025,3025,3025,156
20250508,105300,161982092,3030,3030,3030,3030,1
20250508,105200,161979062,3035,3035,3035,3035,10
20250508,105100,161948712,3035,3030,3035,3030,10
20250508,105000,161918392,3035,3035,3035,3035,0
20250508,104900,161918392,3035,3025,3035,3025,12
20250508,104800,161881982,3025,3030,3030,3020,2051
20250508,104700,155678212,3030,3030,3030,3030,143
20250508,104600,155244922,3040,3040,3040,3040,0
20250508,104500,155244922,3040,3040,3040,3040,0
20250508,104400,155244922,3040,3040,3040,3040,0
20250508,104300,155244922,3040,3040,3040,3040,0
20250508,104200,155244922,3040,3040,3040,3040,0
20250508,104100,155244922,3040,3025,3040,3025,285
20250508,104000,154382782,3050,3050,3050,3050,0
20250508,103900,154382782,3050,3050,3050,3050,0
20250508,103800,154382782,3050,3050,3050,3050,0
20250508,103700,154382782,3050,3050,3050,3050,0
20250508,103600,154382782,3050,3040,3050,3040,1500
20250508,103500,149813222,3035,3035,3035,3035,0
20250508,103400,149813222,3035,3025,3035,3025,21
20250508,103300,149749507,3035,3025,3035,3025,101
20250508,103200,149443972,3030,3030,3030,3030,1
20250508,103100,149440942,3020,3020,3020,3020,0
20250508,103000,149440942,3020,3025,3025,3020,500
20250508,102900,147930367,3040,3040,3040,3040,0
20250508,102800,147930367,3040,3040,3040,3040,1
20250508,102700,147927327,3025,3025,3025,3025,0
20250508,102600,147927327,3025,3025,3025,3025,101
20250508,102500,147621802,3025,3025,3025,3025,41
20250508,102400,147497777,3025,3035,3035,3025,2397
20250508,102300,140246842,3030,3030,3030,3030,12
20250508,102200,140210482,3030,3030,3030,3030,230
20250508,102100,139513582,3030,3030,3030,3030,258
20250508,102000,138731842,3030,3030,3030,3030,100
20250508,101900,138428842,3045,3050,3050,3045,2
20250508,101800,138422747,3025,3025,3025,3025,100
20250508,101700,138120247,3050,3050,3050,3050,0
20250508,101600,138120247,3050,3025,3050,3025,103
20250508,101500,137808627,3025,3025,3025,3025,96
20250508,101400,137518227,3030,3030,3030,3030,0
20250508,101300,137518227,3030,3045,3045,3030,205
20250508,101200,136894062,3045,3045,3045,3045,1
20250508,101100,136891017,3050,3050,3050,3050,6
20250508,101000,136872717,3050,3050,3050,3050,109
20250508,100900,136540267,3025,3045,3055,3025,321
20250508,100800,135564217,3040,3040,3040,3040,1
20250508,100700,135561177,3045,3045,3045,3045,0
20250508,100600,135561177,3045,3045,3045,3045,1
20250508,100500,135558132,3025,3025,3025,3025,56
20250508,100400,135388732,3040,3040,3040,3040,180
20250508,100300,134841532,3045,3045,3045,3045,16
20250508,100200,134792812,3025,3025,3025,3025,0
20250508,100100,134792812,3025,3045,3045,3025,117
20250508,100000,134438547,3030,3050,3050,3030,535
20250508,095900,132817252,3050,3040,3050,3040,4
20250508,095800,132805072,3055,3040,3055,3040,12
20250508,095700,132768572,3040,3040,3040,3040,0
20250508,095600,132768572,3040,3040,3040,3040,0
20250508,095500,132768572,3040,3030,3040,3030,111
20250508,095400,132431142,3045,3045,3045,3045,0
20250508,095300,132431142,3045,3045,3045,3045,4
20250508,095200,132418962,3035,3035,3035,3035,5
20250508,095100,132403787,3040,3025,3040,3025,38
20250508,095000,132288327,3015,3015,3015,3015,0
20250508,094900,132288327,3015,3030,3030,3015,1309
20250508,094800,128333177,3035,3035,3035,3020,566
20250508,094700,126619042,3035,3040,3040,3025,1136
20250508,094600,123181112,3040,3040,3040,3040,0
20250508,094500,123181112,3040,3040,3040,3040,5
20250508,094400,123165912,3030,3035,3035,3030,621
20250508,094300,121283952,3040,3040,3040,3040,7
20250508,094200,121262672,3035,3035,3040,3035,501
20250508,094100,119742127,3040,3040,3040,3040,47
20250508,094000,119599247,3045,3055,3055,3045,9
20250508,093900,119571812,3055,3055,3055,3055,54
20250508,093800,119406842,3040,3055,3060,3040,749
20250508,093700,117120152,3050,3055,3055,3050,117
20250508,093600,116763217,3040,3055,3060,3040,991
20250508,093500,113732067,3050,3050,3050,3050,35
20250508,093400,113625317,3050,3050,3050,3050,0
20250508,093300,113625317,3050,3035,3055,3035,1025
20250508,093200,110494032,3040,3040,3040,3040,83
20250508,093100,110241712,3040,3060,3060,3040,414
20250508,093000,108979082,3060,3055,3060,3055,397
20250508,092900,107765012,3035,3050,3050,3035,114
20250508,092800,107417672,3050,3040,3050,3040,8
20250508,092700,107393332,3040,3040,3040,3040,0
20250508,092600,107393332,3040,3040,3040,3040,200
20250508,092500,106785332,3040,3035,3040,3035,1051
20250508,092400,103590377,3035,3030,3035,3030,243
20250508,092300,102854082,3030,3035,3035,3030,426
20250508,092200,101562717,3035,3040,3040,3035,585
20250508,092100,99787227,3040,3030,3040,3030,464
20250508,092000,98378402,3030,3030,3030,3030,5
20250508,091900,98363252,3030,3030,3030,3030,17
20250508,091800,98311742,3015,3020,3040,3015,409
20250508,091700,97076482,3020,3020,3020,3020,152
20250508,091600,96617442,3040,3030,3040,2990,6305
20250508,091500,77646827,3030,3030,3030,3030,113
20250508,091400,77304437,2995,3040,3040,2995,1312
20250508,091300,73349572,3040,3042,3042,3040,190
20250508,091200,72771660,3040,3045,3045,3040,33
20250508,091100,72671335,3045,3045,3045,3045,0
20250508,091000,72671335,3045,3040,3050,3040,444
20250508,090900,71319330,3040,3035,3045,3035,191
20250508,090800,70739105,3035,3035,3035,3030,45
20250508,090700,70602685,3040,3035,3040,3035,321
20250508,090600,69626970,3030,3025,3030,3020,903
20250508,090500,66890905,3025,3015,3025,3015,17
20250508,090400,66839580,3015,3000,3015,2995,2500
20250508,090300,59318565,3000,3015,3025,3000,6611
20250508,090200,39453785,3015,3035,3035,3010,3405
20250508,090100,29167690,3035,3065,3065,3035,5528
20250508,090000,12327560,3090,3090,3090,3070,3994
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 212000 245359702 3035 3035 3035 3035 1962
3 20250508 211900 245359702 3035 3035 3035 3035 0
4 20250508 211800 245359702 3035 3035 3035 3035 0
5 20250508 211700 245359702 3035 3035 3035 3035 0
6 20250508 211600 245359702 3035 3035 3035 3035 0
7 20250508 211500 245359702 3035 3035 3035 3035 0
8 20250508 211400 245359702 3035 3035 3035 3035 0
9 20250508 211300 245359702 3035 3035 3035 3035 0
10 20250508 211200 245359702 3035 3035 3035 3035 0
11 20250508 211100 245359702 3035 3035 3035 3035 0
12 20250508 211000 245359702 3035 3035 3035 3035 0
13 20250508 210900 245359702 3035 3035 3035 3035 0
14 20250508 210800 245359702 3035 3035 3035 3035 0
15 20250508 210700 245359702 3035 3035 3035 3035 0
16 20250508 210600 245359702 3035 3035 3035 3035 0
17 20250508 210500 245359702 3035 3035 3035 3035 0
18 20250508 210400 245359702 3035 3035 3035 3035 0
19 20250508 210300 245359702 3035 3035 3035 3035 0
20 20250508 210200 245359702 3035 3035 3035 3035 0
21 20250508 210100 245359702 3035 3035 3035 3035 0
22 20250508 210000 245359702 3035 3035 3035 3035 0
23 20250508 205900 245359702 3035 3035 3035 3035 0
24 20250508 205800 245359702 3035 3035 3035 3035 0
25 20250508 205700 245359702 3035 3035 3035 3035 0
26 20250508 205600 245359702 3035 3035 3035 3035 0
27 20250508 205500 245359702 3035 3035 3035 3035 0
28 20250508 205400 245359702 3035 3035 3035 3035 0
29 20250508 205300 245359702 3035 3035 3035 3035 0
30 20250508 205200 245359702 3035 3035 3035 3035 0
31 20250508 205100 245359702 3035 3035 3035 3035 0
32 20250508 205000 245359702 3035 3035 3035 3035 1962
33 20250508 204900 245359702 3035 3035 3035 3035 0
34 20250508 204800 245359702 3035 3035 3035 3035 0
35 20250508 204700 245359702 3035 3035 3035 3035 0
36 20250508 204600 245359702 3035 3035 3035 3035 0
37 20250508 204500 245359702 3035 3035 3035 3035 0
38 20250508 204400 245359702 3035 3035 3035 3035 0
39 20250508 204300 245359702 3035 3035 3035 3035 0
40 20250508 204200 245359702 3035 3035 3035 3035 0
41 20250508 204100 245359702 3035 3035 3035 3035 0
42 20250508 204000 245359702 3035 3035 3035 3035 0
43 20250508 203900 245359702 3035 3035 3035 3035 0
44 20250508 203800 245359702 3035 3035 3035 3035 0
45 20250508 203700 245359702 3035 3035 3035 3035 0
46 20250508 203600 245359702 3035 3035 3035 3035 0
47 20250508 203500 245359702 3035 3035 3035 3035 0
48 20250508 203400 245359702 3035 3035 3035 3035 0
49 20250508 203300 245359702 3035 3035 3035 3035 0
50 20250508 203200 245359702 3035 3035 3035 3035 0
51 20250508 203100 245359702 3035 3035 3035 3035 0
52 20250508 203000 245359702 3035 3035 3035 3035 0
53 20250508 202900 245359702 3035 3035 3035 3035 0
54 20250508 202800 245359702 3035 3035 3035 3035 0
55 20250508 202700 245359702 3035 3035 3035 3035 0
56 20250508 202600 245359702 3035 3035 3035 3035 0
57 20250508 202500 245359702 3035 3035 3035 3035 0
58 20250508 202400 245359702 3035 3035 3035 3035 0
59 20250508 202300 245359702 3035 3035 3035 3035 0
60 20250508 202200 245359702 3035 3035 3035 3035 0
61 20250508 202100 245359702 3035 3035 3035 3035 0
62 20250508 202000 245359702 3035 3035 3035 3035 1962
63 20250508 201900 245359702 3035 3035 3035 3035 0
64 20250508 201800 245359702 3035 3035 3035 3035 0
65 20250508 201700 245359702 3035 3035 3035 3035 0
66 20250508 201600 245359702 3035 3035 3035 3035 0
67 20250508 201500 245359702 3035 3035 3035 3035 0
68 20250508 201400 245359702 3035 3035 3035 3035 0
69 20250508 201300 245359702 3035 3035 3035 3035 0
70 20250508 201200 245359702 3035 3035 3035 3035 0
71 20250508 201100 245359702 3035 3035 3035 3035 0
72 20250508 201000 245359702 3035 3035 3035 3035 0
73 20250508 200900 245359702 3035 3035 3035 3035 0
74 20250508 200800 245359702 3035 3035 3035 3035 0
75 20250508 200700 245359702 3035 3035 3035 3035 0
76 20250508 200600 245359702 3035 3035 3035 3035 0
77 20250508 200500 245359702 3035 3035 3035 3035 0
78 20250508 200400 245359702 3035 3035 3035 3035 0
79 20250508 200300 245359702 3035 3035 3035 3035 0
80 20250508 200200 245359702 3035 3035 3035 3035 0
81 20250508 200100 245359702 3035 3035 3035 3035 0
82 20250508 200000 245359702 3035 3035 3035 3035 0
83 20250508 195900 245359702 3035 3035 3035 3035 0
84 20250508 195800 245359702 3035 3035 3035 3035 0
85 20250508 195700 245359702 3035 3035 3035 3035 0
86 20250508 195600 245359702 3035 3035 3035 3035 0
87 20250508 195500 245359702 3035 3035 3035 3035 0
88 20250508 195400 245359702 3035 3035 3035 3035 0
89 20250508 195300 245359702 3035 3035 3035 3035 0
90 20250508 195200 245359702 3035 3035 3035 3035 0
91 20250508 195100 245359702 3035 3035 3035 3035 0
92 20250508 195000 245359702 3035 3035 3035 3035 1962
93 20250508 194900 245359702 3035 3035 3035 3035 0
94 20250508 194800 245359702 3035 3035 3035 3035 0
95 20250508 194700 245359702 3035 3035 3035 3035 0
96 20250508 194600 245359702 3035 3035 3035 3035 0
97 20250508 194500 245359702 3035 3035 3035 3035 0
98 20250508 194400 245359702 3035 3035 3035 3035 0
99 20250508 194300 245359702 3035 3035 3035 3035 0
100 20250508 194200 245359702 3035 3035 3035 3035 0
101 20250508 194100 245359702 3035 3035 3035 3035 0
102 20250508 194000 245359702 3035 3035 3035 3035 0
103 20250508 193900 245359702 3035 3035 3035 3035 0
104 20250508 193800 245359702 3035 3035 3035 3035 0
105 20250508 193700 245359702 3035 3035 3035 3035 0
106 20250508 193600 245359702 3035 3035 3035 3035 0
107 20250508 193500 245359702 3035 3035 3035 3035 0
108 20250508 193400 245359702 3035 3035 3035 3035 0
109 20250508 193300 245359702 3035 3035 3035 3035 0
110 20250508 193200 245359702 3035 3035 3035 3035 0
111 20250508 193100 245359702 3035 3035 3035 3035 0
112 20250508 193000 245359702 3035 3035 3035 3035 0
113 20250508 192900 245359702 3035 3035 3035 3035 0
114 20250508 192800 245359702 3035 3035 3035 3035 0
115 20250508 192700 245359702 3035 3035 3035 3035 0
116 20250508 192600 245359702 3035 3035 3035 3035 0
117 20250508 192500 245359702 3035 3035 3035 3035 0
118 20250508 192400 245359702 3035 3035 3035 3035 0
119 20250508 192300 245359702 3035 3035 3035 3035 0
120 20250508 192200 245359702 3035 3035 3035 3035 0
121 20250508 192100 245359702 3035 3035 3035 3035 0
122 20250508 192000 245359702 3035 3035 3035 3035 1962
123 20250508 191900 245359702 3035 3035 3035 3035 0
124 20250508 191800 245359702 3035 3035 3035 3035 0
125 20250508 191700 245359702 3035 3035 3035 3035 0
126 20250508 191600 245359702 3035 3035 3035 3035 0
127 20250508 191500 245359702 3035 3035 3035 3035 0
128 20250508 191400 245359702 3035 3035 3035 3035 0
129 20250508 191300 245359702 3035 3035 3035 3035 0
130 20250508 191200 245359702 3035 3035 3035 3035 0
131 20250508 191100 245359702 3035 3035 3035 3035 0
132 20250508 191000 245359702 3035 3035 3035 3035 0
133 20250508 190900 245359702 3035 3035 3035 3035 0
134 20250508 190800 245359702 3035 3035 3035 3035 0
135 20250508 190700 245359702 3035 3035 3035 3035 0
136 20250508 190600 245359702 3035 3035 3035 3035 0
137 20250508 190500 245359702 3035 3035 3035 3035 0
138 20250508 190400 245359702 3035 3035 3035 3035 0
139 20250508 190300 245359702 3035 3035 3035 3035 0
140 20250508 190200 245359702 3035 3035 3035 3035 0
141 20250508 190100 245359702 3035 3035 3035 3035 0
142 20250508 190000 245359702 3035 3035 3035 3035 0
143 20250508 185900 245359702 3035 3035 3035 3035 0
144 20250508 185800 245359702 3035 3035 3035 3035 0
145 20250508 185700 245359702 3035 3035 3035 3035 0
146 20250508 185600 245359702 3035 3035 3035 3035 0
147 20250508 185500 245359702 3035 3035 3035 3035 0
148 20250508 185400 245359702 3035 3035 3035 3035 0
149 20250508 185300 245359702 3035 3035 3035 3035 0
150 20250508 185200 245359702 3035 3035 3035 3035 0
151 20250508 185100 245359702 3035 3035 3035 3035 0
152 20250508 185000 245359702 3035 3035 3035 3035 1962
153 20250508 184900 245359702 3035 3035 3035 3035 0
154 20250508 184800 245359702 3035 3035 3035 3035 0
155 20250508 184700 245359702 3035 3035 3035 3035 0
156 20250508 184600 245359702 3035 3035 3035 3035 0
157 20250508 184500 245359702 3035 3035 3035 3035 0
158 20250508 184400 245359702 3035 3035 3035 3035 0
159 20250508 184300 245359702 3035 3035 3035 3035 0
160 20250508 184200 245359702 3035 3035 3035 3035 0
161 20250508 184100 245359702 3035 3035 3035 3035 0
162 20250508 184000 245359702 3035 3035 3035 3035 0
163 20250508 183900 245359702 3035 3035 3035 3035 0
164 20250508 183800 245359702 3035 3035 3035 3035 0
165 20250508 183700 245359702 3035 3035 3035 3035 0
166 20250508 183600 245359702 3035 3035 3035 3035 0
167 20250508 183500 245359702 3035 3035 3035 3035 0
168 20250508 183400 245359702 3035 3035 3035 3035 0
169 20250508 183300 245359702 3035 3035 3035 3035 0
170 20250508 183200 245359702 3035 3035 3035 3035 0
171 20250508 183100 245359702 3035 3035 3035 3035 0
172 20250508 183000 245359702 3035 3035 3035 3035 0
173 20250508 182900 245359702 3035 3035 3035 3035 0
174 20250508 182800 245359702 3035 3035 3035 3035 0
175 20250508 182700 245359702 3035 3035 3035 3035 0
176 20250508 182600 245359702 3035 3035 3035 3035 0
177 20250508 182500 245359702 3035 3035 3035 3035 0
178 20250508 182400 245359702 3035 3035 3035 3035 0
179 20250508 182300 245359702 3035 3035 3035 3035 0
180 20250508 182200 245359702 3035 3035 3035 3035 0
181 20250508 182100 245359702 3035 3035 3035 3035 0
182 20250508 182000 245359702 3035 3035 3035 3035 1962
183 20250508 181900 245359702 3035 3035 3035 3035 0
184 20250508 181800 245359702 3035 3035 3035 3035 0
185 20250508 181700 245359702 3035 3035 3035 3035 0
186 20250508 181600 245359702 3035 3035 3035 3035 0
187 20250508 181500 245359702 3035 3035 3035 3035 0
188 20250508 181400 245359702 3035 3035 3035 3035 0
189 20250508 181300 245359702 3035 3035 3035 3035 0
190 20250508 181200 245359702 3035 3035 3035 3035 0
191 20250508 181100 245359702 3035 3035 3035 3035 0
192 20250508 181000 245359702 3035 3035 3035 3035 0
193 20250508 180900 245359702 3035 3035 3035 3035 0
194 20250508 180800 245359702 3035 3035 3035 3035 0
195 20250508 180700 245359702 3035 3035 3035 3035 0
196 20250508 180600 245359702 3035 3035 3035 3035 0
197 20250508 180500 245359702 3035 3035 3035 3035 0
198 20250508 180400 245359702 3035 3035 3035 3035 0
199 20250508 180300 245359702 3035 3035 3035 3035 0
200 20250508 180200 245359702 3035 3035 3035 3035 0
201 20250508 180100 245359702 3035 3035 3035 3035 0
202 20250508 180000 245359702 3035 3035 3035 3035 0
203 20250508 175900 245359702 3035 3035 3035 3035 0
204 20250508 175800 245359702 3035 3035 3035 3035 0
205 20250508 175700 245359702 3035 3035 3035 3035 0
206 20250508 175600 245359702 3035 3035 3035 3035 0
207 20250508 175500 245359702 3035 3035 3035 3035 0
208 20250508 175400 245359702 3035 3035 3035 3035 0
209 20250508 175300 245359702 3035 3035 3035 3035 0
210 20250508 175200 245359702 3035 3035 3035 3035 0
211 20250508 175100 245359702 3035 3035 3035 3035 0
212 20250508 175000 245359702 3035 3035 3035 3035 1962
213 20250508 174900 245359702 3035 3035 3035 3035 0
214 20250508 174800 245359702 3035 3035 3035 3035 0
215 20250508 174700 245359702 3035 3035 3035 3035 0
216 20250508 174600 245359702 3035 3035 3035 3035 0
217 20250508 174500 245359702 3035 3035 3035 3035 0
218 20250508 174400 245359702 3035 3035 3035 3035 0
219 20250508 174300 245359702 3035 3035 3035 3035 0
220 20250508 174200 245359702 3035 3035 3035 3035 0
221 20250508 174100 245359702 3035 3035 3035 3035 0
222 20250508 174000 245359702 3035 3035 3035 3035 0
223 20250508 173900 245359702 3035 3035 3035 3035 0
224 20250508 173800 245359702 3035 3035 3035 3035 0
225 20250508 173700 245359702 3035 3035 3035 3035 0
226 20250508 173600 245359702 3035 3035 3035 3035 0
227 20250508 173500 245359702 3035 3035 3035 3035 0
228 20250508 173400 245359702 3035 3035 3035 3035 0
229 20250508 173300 245359702 3035 3035 3035 3035 0
230 20250508 173200 245359702 3035 3035 3035 3035 0
231 20250508 173100 245359702 3035 3035 3035 3035 0
232 20250508 173000 245359702 3035 3035 3035 3035 0
233 20250508 172900 245359702 3035 3035 3035 3035 0
234 20250508 172800 245359702 3035 3035 3035 3035 0
235 20250508 172700 245359702 3035 3035 3035 3035 0
236 20250508 172600 245359702 3035 3035 3035 3035 0
237 20250508 172500 245359702 3035 3035 3035 3035 0
238 20250508 172400 245359702 3035 3035 3035 3035 0
239 20250508 172300 245359702 3035 3035 3035 3035 0
240 20250508 172200 245359702 3035 3035 3035 3035 0
241 20250508 172100 245359702 3035 3035 3035 3035 0
242 20250508 172000 245359702 3035 3035 3035 3035 1962
243 20250508 171900 245359702 3035 3035 3035 3035 0
244 20250508 171800 245359702 3035 3035 3035 3035 0
245 20250508 171700 245359702 3035 3035 3035 3035 0
246 20250508 171600 245359702 3035 3035 3035 3035 0
247 20250508 171500 245359702 3035 3035 3035 3035 0
248 20250508 171400 245359702 3035 3035 3035 3035 0
249 20250508 171300 245359702 3035 3035 3035 3035 0
250 20250508 171200 245359702 3035 3035 3035 3035 0
251 20250508 171100 245359702 3035 3035 3035 3035 0
252 20250508 171000 245359702 3035 3035 3035 3035 0
253 20250508 170900 245359702 3035 3035 3035 3035 0
254 20250508 170800 245359702 3035 3035 3035 3035 0
255 20250508 170700 245359702 3035 3035 3035 3035 0
256 20250508 170600 245359702 3035 3035 3035 3035 0
257 20250508 170500 245359702 3035 3035 3035 3035 0
258 20250508 170400 245359702 3035 3035 3035 3035 0
259 20250508 170300 245359702 3035 3035 3035 3035 0
260 20250508 170200 245359702 3035 3035 3035 3035 0
261 20250508 170100 245359702 3035 3035 3035 3035 0
262 20250508 170000 245359702 3035 3035 3035 3035 0
263 20250508 165900 245359702 3035 3035 3035 3035 0
264 20250508 165800 245359702 3035 3035 3035 3035 0
265 20250508 165700 245359702 3035 3035 3035 3035 0
266 20250508 165600 245359702 3035 3035 3035 3035 0
267 20250508 165500 245359702 3035 3035 3035 3035 0
268 20250508 165400 245359702 3035 3035 3035 3035 0
269 20250508 165300 245359702 3035 3035 3035 3035 0
270 20250508 165200 245359702 3035 3035 3035 3035 0
271 20250508 165100 245359702 3035 3035 3035 3035 0
272 20250508 165000 245359702 3035 3035 3035 3035 1962
273 20250508 164900 245359702 3035 3035 3035 3035 0
274 20250508 164800 245359702 3035 3035 3035 3035 0
275 20250508 164700 245359702 3035 3035 3035 3035 0
276 20250508 164600 245359702 3035 3035 3035 3035 0
277 20250508 164500 245359702 3035 3035 3035 3035 0
278 20250508 164400 245359702 3035 3035 3035 3035 0
279 20250508 164300 245359702 3035 3035 3035 3035 0
280 20250508 164200 245359702 3035 3035 3035 3035 0
281 20250508 164100 245359702 3035 3035 3035 3035 0
282 20250508 164000 245359702 3035 3035 3035 3035 0
283 20250508 163900 245359702 3035 3035 3035 3035 0
284 20250508 163800 245359702 3035 3035 3035 3035 0
285 20250508 163700 245359702 3035 3035 3035 3035 0
286 20250508 163600 245359702 3035 3035 3035 3035 0
287 20250508 163500 245359702 3035 3035 3035 3035 0
288 20250508 163400 245359702 3035 3035 3035 3035 0
289 20250508 163300 245359702 3035 3035 3035 3035 0
290 20250508 163200 245359702 3035 3035 3035 3035 0
291 20250508 163100 245359702 3035 3035 3035 3035 0
292 20250508 163000 245359702 3035 3035 3035 3035 0
293 20250508 162900 245359702 3035 3035 3035 3035 0
294 20250508 162800 245359702 3035 3035 3035 3035 0
295 20250508 162700 245359702 3035 3035 3035 3035 0
296 20250508 162600 245359702 3035 3035 3035 3035 0
297 20250508 162500 245359702 3035 3035 3035 3035 0
298 20250508 162400 245359702 3035 3035 3035 3035 0
299 20250508 162300 245359702 3035 3035 3035 3035 0
300 20250508 162200 245359702 3035 3035 3035 3035 0
301 20250508 162100 245359702 3035 3035 3035 3035 0
302 20250508 162000 245359702 3035 3035 3035 3035 1962
303 20250508 161900 245359702 3035 3035 3035 3035 0
304 20250508 161800 245359702 3035 3035 3035 3035 0
305 20250508 161700 245359702 3035 3035 3035 3035 0
306 20250508 161600 245359702 3035 3035 3035 3035 0
307 20250508 161500 245359702 3035 3035 3035 3035 0
308 20250508 161400 245359702 3035 3035 3035 3035 0
309 20250508 161300 245359702 3035 3035 3035 3035 0
310 20250508 161200 245359702 3035 3035 3035 3035 0
311 20250508 161100 245359702 3035 3035 3035 3035 0
312 20250508 161000 245359702 3035 3035 3035 3035 0
313 20250508 160900 245359702 3035 3035 3035 3035 0
314 20250508 160800 245359702 3035 3035 3035 3035 0
315 20250508 160700 245359702 3035 3035 3035 3035 0
316 20250508 160600 245359702 3035 3035 3035 3035 0
317 20250508 160500 245359702 3035 3035 3035 3035 0
318 20250508 160400 245359702 3035 3035 3035 3035 0
319 20250508 160300 245359702 3035 3035 3035 3035 0
320 20250508 160200 245359702 3035 3035 3035 3035 0
321 20250508 160100 245359702 3035 3035 3035 3035 0
322 20250508 160000 245359702 3035 3035 3035 3035 0
323 20250508 155900 245359702 3035 3035 3035 3035 0
324 20250508 155800 245359702 3035 3035 3035 3035 0
325 20250508 155700 245359702 3035 3035 3035 3035 0
326 20250508 155600 245359702 3035 3035 3035 3035 0
327 20250508 155500 245359702 3035 3035 3035 3035 0
328 20250508 155400 245359702 3035 3035 3035 3035 0
329 20250508 155300 245359702 3035 3035 3035 3035 0
330 20250508 155200 245359702 3035 3035 3035 3035 0
331 20250508 155100 245359702 3035 3035 3035 3035 0
332 20250508 155000 245359702 3035 3035 3035 3035 1962
333 20250508 154900 245359702 3035 3035 3035 3035 0
334 20250508 154800 245359702 3035 3035 3035 3035 0
335 20250508 154700 245359702 3035 3035 3035 3035 0
336 20250508 154600 245359702 3035 3035 3035 3035 0
337 20250508 154500 245359702 3035 3035 3035 3035 0
338 20250508 154400 245359702 3035 3035 3035 3035 0
339 20250508 154300 245359702 3035 3035 3035 3035 0
340 20250508 154200 245359702 3035 3035 3035 3035 0
341 20250508 154100 245359702 3035 3035 3035 3035 0
342 20250508 154000 245359702 3035 3035 3035 3035 0
343 20250508 153900 245359702 3035 3035 3035 3035 0
344 20250508 153800 245359702 3035 3035 3035 3035 0
345 20250508 153700 245359702 3035 3035 3035 3035 0
346 20250508 153600 245359702 3035 3035 3035 3035 0
347 20250508 153500 245359702 3035 3035 3035 3035 0
348 20250508 153400 245359702 3035 3035 3035 3035 0
349 20250508 153300 245359702 3035 3035 3035 3035 0
350 20250508 153200 245359702 3035 3035 3035 3035 0
351 20250508 153100 245359702 3035 3035 3035 3035 0
352 20250508 153000 245359702 3035 3035 3035 3035 1962
353 20250508 152900 239405032 3030 3030 3030 3030 0
354 20250508 152800 239405032 3030 3030 3030 3030 0
355 20250508 152700 239405032 3030 3030 3030 3030 0
356 20250508 152600 239405032 3030 3030 3030 3030 0
357 20250508 152500 239405032 3030 3030 3030 3030 0
358 20250508 152400 239405032 3030 3030 3030 3030 0
359 20250508 152300 239405032 3030 3030 3030 3030 0
360 20250508 152200 239405032 3030 3030 3030 3030 0
361 20250508 152100 239405032 3030 3030 3030 3030 0
362 20250508 152000 239405032 3030 3030 3030 3030 0
363 20250508 151900 239405032 3030 3025 3030 3025 110
364 20250508 151800 239072222 3030 3030 3030 3025 72
365 20250508 151700 238854402 3025 3025 3025 3025 68
366 20250508 151600 238648702 3025 3025 3025 3025 429
367 20250508 151500 237350977 3020 3020 3020 3020 68
368 20250508 151400 237145617 3020 3020 3020 3020 940
369 20250508 151300 234306817 3020 3025 3025 3020 59
370 20250508 151200 234128407 3020 3020 3020 3020 0
371 20250508 151100 234128407 3020 3025 3025 3020 326
372 20250508 151000 233143062 3020 3025 3025 3020 629
373 20250508 150900 231240982 3020 3020 3020 3020 238
374 20250508 150800 230522222 3020 3020 3020 3020 675
375 20250508 150700 228483722 3025 3025 3025 3025 0
376 20250508 150600 228483722 3025 3025 3025 3025 0
377 20250508 150500 228483722 3025 3025 3025 3025 100
378 20250508 150400 228181222 3025 3025 3025 3025 10
379 20250508 150300 228150972 3025 3025 3025 3025 5
380 20250508 150200 228135847 3025 3025 3025 3025 1
381 20250508 150100 228132822 3020 3020 3020 3020 0
382 20250508 150000 228132822 3020 3020 3020 3020 172
383 20250508 145900 227613382 3025 3025 3025 3025 0
384 20250508 145800 227613382 3025 3025 3025 3025 0
385 20250508 145700 227613382 3025 3025 3025 3025 0
386 20250508 145600 227613382 3025 3025 3025 3025 1057
387 20250508 145500 224415957 3025 3025 3025 3025 3
388 20250508 145400 224406882 3025 3025 3025 3025 328
389 20250508 145300 223414682 3025 3025 3025 3025 0
390 20250508 145200 223414682 3025 3025 3025 3025 20
391 20250508 145100 223354182 3025 3025 3025 3025 5
392 20250508 145000 223339057 3025 3025 3025 3025 0
393 20250508 144900 223339057 3025 3025 3025 3025 0
394 20250508 144800 223339057 3025 3025 3025 3025 100
395 20250508 144700 223036557 3025 3025 3025 3025 26
396 20250508 144600 222957907 3025 3025 3025 3025 35
397 20250508 144500 222852032 3025 3025 3025 3025 1
398 20250508 144400 222849007 3025 3025 3025 3025 0
399 20250508 144300 222849007 3025 3025 3025 3025 0
400 20250508 144200 222849007 3025 3020 3025 3020 6
401 20250508 144100 222830882 3025 3025 3025 3025 1
402 20250508 144000 222827857 3025 3025 3025 3025 0
403 20250508 143900 222827857 3025 3025 3025 3025 0
404 20250508 143800 222827857 3025 3030 3030 3020 116
405 20250508 143700 222476962 3020 3020 3020 3020 0
406 20250508 143600 222476962 3020 3020 3020 3020 14
407 20250508 143500 222434682 3020 3020 3020 3020 10
408 20250508 143400 222404482 3020 3020 3020 3020 0
409 20250508 143300 222404482 3020 3020 3020 3020 70
410 20250508 143200 222193082 3020 3020 3020 3020 48
411 20250508 143100 222048122 3020 3020 3020 3020 0
412 20250508 143000 222048122 3020 3020 3020 3020 0
413 20250508 142900 222048122 3020 3020 3020 3020 0
414 20250508 142800 222048122 3020 3020 3020 3020 444
415 20250508 142700 220707242 3030 3030 3030 3030 0
416 20250508 142600 220707242 3030 3030 3030 3030 430
417 20250508 142500 219404342 3030 3030 3030 3030 1
418 20250508 142400 219401312 3020 3020 3020 3020 0
419 20250508 142300 219401312 3020 3020 3020 3020 4
420 20250508 142200 219389232 3020 3020 3020 3020 0
421 20250508 142100 219389232 3020 3020 3020 3020 30
422 20250508 142000 219298632 3025 3025 3025 3025 385
423 20250508 141900 218134007 3025 3025 3025 3025 0
424 20250508 141800 218134007 3025 3025 3025 3025 0
425 20250508 141700 218134007 3025 3025 3025 3025 0
426 20250508 141600 218134007 3025 3030 3030 3025 137
427 20250508 141500 217719572 3025 3025 3025 3025 0
428 20250508 141400 217719572 3025 3025 3025 3025 500
429 20250508 141300 216207072 3025 3025 3025 3025 100
430 20250508 141200 215904572 3030 3030 3030 3030 0
431 20250508 141100 215904572 3030 3030 3030 3030 0
432 20250508 141000 215904572 3030 3030 3030 3030 6
433 20250508 140900 215886392 3030 3030 3030 3030 0
434 20250508 140800 215886392 3030 3030 3030 3030 0
435 20250508 140700 215886392 3030 3030 3030 3030 13
436 20250508 140600 215847002 3030 3030 3030 3030 0
437 20250508 140500 215847002 3030 3030 3030 3030 0
438 20250508 140400 215847002 3030 3030 3030 3030 0
439 20250508 140300 215847002 3030 3030 3030 3030 1
440 20250508 140200 215843972 3025 3025 3025 3025 0
441 20250508 140100 215843972 3025 3025 3025 3025 7
442 20250508 140000 215822797 3025 3025 3025 3025 1
443 20250508 135900 215819772 3025 3025 3025 3025 3
444 20250508 135800 215810697 3020 3020 3020 3020 100
445 20250508 135700 215508697 3020 3020 3020 3020 0
446 20250508 135600 215508697 3020 3020 3020 3020 0
447 20250508 135500 215508697 3020 3020 3020 3020 0
448 20250508 135400 215508697 3020 3020 3020 3020 0
449 20250508 135300 215508697 3020 3025 3025 3020 121
450 20250508 135200 215143257 3025 3030 3030 3025 6
451 20250508 135100 215125082 3030 3030 3030 3030 0
452 20250508 135000 215125082 3030 3030 3030 3030 0
453 20250508 134900 215125082 3030 3030 3030 3030 10
454 20250508 134800 215094782 3030 3030 3030 3030 3
455 20250508 134700 215085692 3030 3030 3030 3030 93
456 20250508 134600 214803902 3025 3025 3025 3025 0
457 20250508 134500 214803902 3025 3025 3025 3025 0
458 20250508 134400 214803902 3025 3025 3025 3025 0
459 20250508 134300 214803902 3025 3025 3025 3025 0
460 20250508 134200 214803902 3025 3025 3025 3025 0
461 20250508 134100 214803902 3025 3025 3025 3025 0
462 20250508 134000 214803902 3025 3030 3030 3025 11
463 20250508 133900 214770577 3035 3035 3035 3035 0
464 20250508 133800 214770577 3035 3035 3035 3035 0
465 20250508 133700 214770577 3035 3035 3035 3035 200
466 20250508 133600 214163577 3035 3035 3035 3035 200
467 20250508 133500 213556577 3035 3035 3035 3035 4
468 20250508 133400 213544437 3035 3035 3035 3035 0
469 20250508 133300 213544437 3035 3025 3035 3025 3000
470 20250508 133200 204450137 3020 3020 3020 3015 286
471 20250508 133100 203587307 3020 3020 3020 3020 141
472 20250508 133000 203161487 3020 3020 3020 3020 101
473 20250508 132900 202856467 3020 3020 3020 3020 0
474 20250508 132800 202856467 3020 3020 3020 3020 0
475 20250508 132700 202856467 3020 3020 3020 3015 1053
476 20250508 132600 199678972 3025 3025 3025 3025 0
477 20250508 132500 199678972 3025 3025 3025 3025 0
478 20250508 132400 199678972 3025 3025 3025 3025 2
479 20250508 132300 199672922 3020 3020 3020 3020 318
480 20250508 132200 198712562 3020 3020 3020 3020 0
481 20250508 132100 198712562 3020 3020 3020 3020 0
482 20250508 132000 198712562 3020 3020 3020 3020 0
483 20250508 131900 198712562 3020 3020 3020 3020 675
484 20250508 131800 196674062 3025 3025 3025 3025 236
485 20250508 131700 195960162 3030 3030 3030 3030 0
486 20250508 131600 195960162 3030 3030 3030 3030 0
487 20250508 131500 195960162 3030 3030 3030 3030 0
488 20250508 131400 195960162 3030 3030 3030 3030 0
489 20250508 131300 195960162 3030 3030 3030 3030 0
490 20250508 131200 195960162 3030 3030 3030 3030 0
491 20250508 131100 195960162 3030 3030 3030 3030 0
492 20250508 131000 195960162 3030 3030 3030 3030 0
493 20250508 130900 195960162 3030 3030 3030 3030 41
494 20250508 130800 195835932 3030 3030 3030 3030 400
495 20250508 130700 194623932 3035 3035 3035 3035 10
496 20250508 130600 194593582 3035 3035 3035 3035 1
497 20250508 130500 194590547 3035 3035 3035 3035 0
498 20250508 130400 194590547 3035 3035 3035 3035 0
499 20250508 130300 194590547 3035 3030 3035 3030 317
500 20250508 130200 193628457 3035 3035 3035 3035 0
501 20250508 130100 193628457 3035 3035 3035 3035 0
502 20250508 130000 193628457 3035 3035 3035 3035 10
503 20250508 125900 193598107 3025 3025 3025 3025 333
504 20250508 125800 192590782 3025 3025 3025 3025 0
505 20250508 125700 192590782 3025 3025 3025 3025 1
506 20250508 125600 192587757 3020 3020 3020 3020 8
507 20250508 125500 192563597 3020 3020 3020 3020 0
508 20250508 125400 192563597 3020 3020 3020 3020 0
509 20250508 125300 192563597 3020 3020 3020 3020 0
510 20250508 125200 192563597 3020 3020 3020 3020 0
511 20250508 125100 192563597 3020 3020 3020 3020 0
512 20250508 125000 192563597 3020 3020 3020 3020 0
513 20250508 124900 192563597 3020 3020 3020 3020 0
514 20250508 124800 192563597 3020 3020 3020 3020 485
515 20250508 124700 191098897 3020 3020 3020 3020 1
516 20250508 124600 191095877 3020 3020 3020 3020 0
517 20250508 124500 191095877 3020 3020 3020 3020 500
518 20250508 124400 189585877 3020 3020 3020 3020 0
519 20250508 124300 189585877 3020 3020 3020 3020 0
520 20250508 124200 189585877 3020 3020 3020 3020 391
521 20250508 124100 188405057 3020 3020 3020 3020 0
522 20250508 124000 188405057 3020 3020 3020 3020 766
523 20250508 123900 186091737 3025 3025 3025 3025 109
524 20250508 123800 185762012 3025 3025 3025 3025 1
525 20250508 123700 185758987 3030 3030 3030 3030 0
526 20250508 123600 185758987 3030 3030 3030 3030 150
527 20250508 123500 185304487 3040 3040 3040 3040 0
528 20250508 123400 185304487 3040 3040 3040 3040 0
529 20250508 123300 185304487 3040 3040 3040 3040 0
530 20250508 123200 185304487 3040 3040 3040 3040 0
531 20250508 123100 185304487 3040 3040 3040 3040 7
532 20250508 123000 185283207 3040 3040 3040 3040 41
533 20250508 122900 185158567 3040 3040 3040 3040 0
534 20250508 122800 185158567 3040 3040 3040 3040 0
535 20250508 122700 185158567 3040 3040 3040 3040 45
536 20250508 122600 185021767 3040 3040 3040 3040 0
537 20250508 122500 185021767 3040 3040 3040 3040 0
538 20250508 122400 185021767 3040 3040 3040 3040 0
539 20250508 122300 185021767 3040 3040 3040 3040 0
540 20250508 122200 185021767 3040 3040 3040 3040 1
541 20250508 122100 185018727 3040 3035 3040 3035 661
542 20250508 122000 183009342 3025 3025 3025 3025 0
543 20250508 121900 183009342 3025 3025 3025 3025 0
544 20250508 121800 183009342 3025 3025 3025 3025 0
545 20250508 121700 183009342 3025 3025 3025 3025 0
546 20250508 121600 183009342 3025 3025 3025 3025 0
547 20250508 121500 183009342 3025 3025 3025 3025 39
548 20250508 121400 182891367 3020 3020 3020 3020 0
549 20250508 121300 182891367 3020 3020 3020 3020 0
550 20250508 121200 182891367 3020 3020 3020 3020 0
551 20250508 121100 182891367 3020 3020 3020 3020 1
552 20250508 121000 182888347 3025 3020 3025 3020 62
553 20250508 120900 182701102 3020 3020 3020 3020 1
554 20250508 120800 182698082 3020 3020 3020 3020 28
555 20250508 120700 182613522 3020 3020 3020 3020 4
556 20250508 120600 182601442 3025 3025 3025 3025 83
557 20250508 120500 182350367 3025 3025 3025 3025 0
558 20250508 120400 182350367 3025 3035 3035 3020 422
559 20250508 120300 181073807 3035 3035 3035 3035 182
560 20250508 120200 180521437 3030 3030 3030 3030 150
561 20250508 120100 180066937 3040 3040 3040 3040 0
562 20250508 120000 180066937 3040 3040 3040 3040 0
563 20250508 115900 180066937 3040 3040 3040 3040 161
564 20250508 115800 179577497 3040 3040 3040 3040 165
565 20250508 115700 179075897 3040 3040 3040 3040 101
566 20250508 115600 178768857 3040 3030 3040 3030 1320
567 20250508 115500 174761747 3030 3025 3030 3025 1001
568 20250508 115400 171731672 3020 3020 3020 3020 0
569 20250508 115300 171731672 3020 3020 3020 3020 30
570 20250508 115200 171641072 3020 3020 3020 3020 0
571 20250508 115100 171641072 3020 3020 3020 3020 0
572 20250508 115000 171641072 3020 3020 3020 3020 0
573 20250508 114900 171641072 3020 3020 3020 3020 2
574 20250508 114800 171635032 3020 3020 3020 3020 0
575 20250508 114700 171635032 3020 3020 3020 3020 0
576 20250508 114600 171635032 3020 3020 3020 3020 2
577 20250508 114500 171628992 3020 3020 3020 3020 0
578 20250508 114400 171628992 3020 3020 3020 3020 0
579 20250508 114300 171628992 3020 3020 3020 3020 0
580 20250508 114200 171628992 3020 3020 3020 3020 0
581 20250508 114100 171628992 3020 3020 3020 3020 62
582 20250508 114000 171441752 3020 3020 3020 3020 50
583 20250508 113900 171290752 3020 3020 3020 3020 0
584 20250508 113800 171290752 3020 3020 3020 3020 0
585 20250508 113700 171290752 3020 3020 3020 3020 0
586 20250508 113600 171290752 3020 3020 3020 3020 24
587 20250508 113500 171218272 3025 3025 3025 3025 0
588 20250508 113400 171218272 3025 3025 3025 3025 0
589 20250508 113300 171218272 3025 3025 3025 3025 20
590 20250508 113200 171157772 3020 3020 3020 3020 0
591 20250508 113100 171157772 3020 3020 3020 3020 249
592 20250508 113000 170405792 3020 3020 3020 3020 0
593 20250508 112900 170405792 3020 3020 3020 3020 48
594 20250508 112800 170260832 3020 3020 3020 3020 1
595 20250508 112700 170257812 3020 3020 3020 3020 1
596 20250508 112600 170254792 3025 3025 3025 3025 80
597 20250508 112500 170012792 3025 3025 3025 3025 0
598 20250508 112400 170012792 3025 3025 3025 3025 0
599 20250508 112300 170012792 3025 3025 3025 3025 0
600 20250508 112200 170012792 3025 3025 3025 3025 6
601 20250508 112100 169994642 3025 3025 3025 3025 0
602 20250508 112000 169994642 3025 3025 3025 3025 0
603 20250508 111900 169994642 3025 3025 3025 3025 50
604 20250508 111800 169843392 3020 3015 3020 3015 201
605 20250508 111700 169237322 3025 3025 3025 3025 2
606 20250508 111600 169231272 3015 3015 3015 3015 0
607 20250508 111500 169231272 3015 3015 3015 3015 0
608 20250508 111400 169231272 3015 3015 3015 3015 79
609 20250508 111300 168993087 3015 3015 3015 3015 534
610 20250508 111200 167383077 3015 3015 3015 3015 311
611 20250508 111100 166445412 3030 3030 3030 3030 0
612 20250508 111000 166445412 3030 3030 3030 3030 0
613 20250508 110900 166445412 3030 3030 3030 3030 0
614 20250508 110800 166445412 3030 3030 3030 3030 0
615 20250508 110700 166445412 3030 3030 3030 3030 100
616 20250508 110600 166142412 3030 3030 3030 3030 0
617 20250508 110500 166142412 3030 3030 3030 3030 0
618 20250508 110400 166142412 3030 3030 3030 3030 0
619 20250508 110300 166142412 3030 3030 3030 3030 4
620 20250508 110200 166130292 3020 3035 3035 3020 1011
621 20250508 110100 163075817 3035 3035 3035 3035 0
622 20250508 110000 163075817 3035 3035 3035 3035 0
623 20250508 105900 163075817 3035 3035 3035 3035 2
624 20250508 105800 163069747 3035 3030 3035 3030 200
625 20250508 105700 162463082 3030 3030 3030 3030 0
626 20250508 105600 162463082 3030 3030 3030 3030 3
627 20250508 105500 162453992 3025 3025 3025 3025 0
628 20250508 105400 162453992 3025 3025 3025 3025 156
629 20250508 105300 161982092 3030 3030 3030 3030 1
630 20250508 105200 161979062 3035 3035 3035 3035 10
631 20250508 105100 161948712 3035 3030 3035 3030 10
632 20250508 105000 161918392 3035 3035 3035 3035 0
633 20250508 104900 161918392 3035 3025 3035 3025 12
634 20250508 104800 161881982 3025 3030 3030 3020 2051
635 20250508 104700 155678212 3030 3030 3030 3030 143
636 20250508 104600 155244922 3040 3040 3040 3040 0
637 20250508 104500 155244922 3040 3040 3040 3040 0
638 20250508 104400 155244922 3040 3040 3040 3040 0
639 20250508 104300 155244922 3040 3040 3040 3040 0
640 20250508 104200 155244922 3040 3040 3040 3040 0
641 20250508 104100 155244922 3040 3025 3040 3025 285
642 20250508 104000 154382782 3050 3050 3050 3050 0
643 20250508 103900 154382782 3050 3050 3050 3050 0
644 20250508 103800 154382782 3050 3050 3050 3050 0
645 20250508 103700 154382782 3050 3050 3050 3050 0
646 20250508 103600 154382782 3050 3040 3050 3040 1500
647 20250508 103500 149813222 3035 3035 3035 3035 0
648 20250508 103400 149813222 3035 3025 3035 3025 21
649 20250508 103300 149749507 3035 3025 3035 3025 101
650 20250508 103200 149443972 3030 3030 3030 3030 1
651 20250508 103100 149440942 3020 3020 3020 3020 0
652 20250508 103000 149440942 3020 3025 3025 3020 500
653 20250508 102900 147930367 3040 3040 3040 3040 0
654 20250508 102800 147930367 3040 3040 3040 3040 1
655 20250508 102700 147927327 3025 3025 3025 3025 0
656 20250508 102600 147927327 3025 3025 3025 3025 101
657 20250508 102500 147621802 3025 3025 3025 3025 41
658 20250508 102400 147497777 3025 3035 3035 3025 2397
659 20250508 102300 140246842 3030 3030 3030 3030 12
660 20250508 102200 140210482 3030 3030 3030 3030 230
661 20250508 102100 139513582 3030 3030 3030 3030 258
662 20250508 102000 138731842 3030 3030 3030 3030 100
663 20250508 101900 138428842 3045 3050 3050 3045 2
664 20250508 101800 138422747 3025 3025 3025 3025 100
665 20250508 101700 138120247 3050 3050 3050 3050 0
666 20250508 101600 138120247 3050 3025 3050 3025 103
667 20250508 101500 137808627 3025 3025 3025 3025 96
668 20250508 101400 137518227 3030 3030 3030 3030 0
669 20250508 101300 137518227 3030 3045 3045 3030 205
670 20250508 101200 136894062 3045 3045 3045 3045 1
671 20250508 101100 136891017 3050 3050 3050 3050 6
672 20250508 101000 136872717 3050 3050 3050 3050 109
673 20250508 100900 136540267 3025 3045 3055 3025 321
674 20250508 100800 135564217 3040 3040 3040 3040 1
675 20250508 100700 135561177 3045 3045 3045 3045 0
676 20250508 100600 135561177 3045 3045 3045 3045 1
677 20250508 100500 135558132 3025 3025 3025 3025 56
678 20250508 100400 135388732 3040 3040 3040 3040 180
679 20250508 100300 134841532 3045 3045 3045 3045 16
680 20250508 100200 134792812 3025 3025 3025 3025 0
681 20250508 100100 134792812 3025 3045 3045 3025 117
682 20250508 100000 134438547 3030 3050 3050 3030 535
683 20250508 095900 132817252 3050 3040 3050 3040 4
684 20250508 095800 132805072 3055 3040 3055 3040 12
685 20250508 095700 132768572 3040 3040 3040 3040 0
686 20250508 095600 132768572 3040 3040 3040 3040 0
687 20250508 095500 132768572 3040 3030 3040 3030 111
688 20250508 095400 132431142 3045 3045 3045 3045 0
689 20250508 095300 132431142 3045 3045 3045 3045 4
690 20250508 095200 132418962 3035 3035 3035 3035 5
691 20250508 095100 132403787 3040 3025 3040 3025 38
692 20250508 095000 132288327 3015 3015 3015 3015 0
693 20250508 094900 132288327 3015 3030 3030 3015 1309
694 20250508 094800 128333177 3035 3035 3035 3020 566
695 20250508 094700 126619042 3035 3040 3040 3025 1136
696 20250508 094600 123181112 3040 3040 3040 3040 0
697 20250508 094500 123181112 3040 3040 3040 3040 5
698 20250508 094400 123165912 3030 3035 3035 3030 621
699 20250508 094300 121283952 3040 3040 3040 3040 7
700 20250508 094200 121262672 3035 3035 3040 3035 501
701 20250508 094100 119742127 3040 3040 3040 3040 47
702 20250508 094000 119599247 3045 3055 3055 3045 9
703 20250508 093900 119571812 3055 3055 3055 3055 54
704 20250508 093800 119406842 3040 3055 3060 3040 749
705 20250508 093700 117120152 3050 3055 3055 3050 117
706 20250508 093600 116763217 3040 3055 3060 3040 991
707 20250508 093500 113732067 3050 3050 3050 3050 35
708 20250508 093400 113625317 3050 3050 3050 3050 0
709 20250508 093300 113625317 3050 3035 3055 3035 1025
710 20250508 093200 110494032 3040 3040 3040 3040 83
711 20250508 093100 110241712 3040 3060 3060 3040 414
712 20250508 093000 108979082 3060 3055 3060 3055 397
713 20250508 092900 107765012 3035 3050 3050 3035 114
714 20250508 092800 107417672 3050 3040 3050 3040 8
715 20250508 092700 107393332 3040 3040 3040 3040 0
716 20250508 092600 107393332 3040 3040 3040 3040 200
717 20250508 092500 106785332 3040 3035 3040 3035 1051
718 20250508 092400 103590377 3035 3030 3035 3030 243
719 20250508 092300 102854082 3030 3035 3035 3030 426
720 20250508 092200 101562717 3035 3040 3040 3035 585
721 20250508 092100 99787227 3040 3030 3040 3030 464
722 20250508 092000 98378402 3030 3030 3030 3030 5
723 20250508 091900 98363252 3030 3030 3030 3030 17
724 20250508 091800 98311742 3015 3020 3040 3015 409
725 20250508 091700 97076482 3020 3020 3020 3020 152
726 20250508 091600 96617442 3040 3030 3040 2990 6305
727 20250508 091500 77646827 3030 3030 3030 3030 113
728 20250508 091400 77304437 2995 3040 3040 2995 1312
729 20250508 091300 73349572 3040 3042 3042 3040 190
730 20250508 091200 72771660 3040 3045 3045 3040 33
731 20250508 091100 72671335 3045 3045 3045 3045 0
732 20250508 091000 72671335 3045 3040 3050 3040 444
733 20250508 090900 71319330 3040 3035 3045 3035 191
734 20250508 090800 70739105 3035 3035 3035 3030 45
735 20250508 090700 70602685 3040 3035 3040 3035 321
736 20250508 090600 69626970 3030 3025 3030 3020 903
737 20250508 090500 66890905 3025 3015 3025 3015 17
738 20250508 090400 66839580 3015 3000 3015 2995 2500
739 20250508 090300 59318565 3000 3015 3025 3000 6611
740 20250508 090200 39453785 3015 3035 3035 3010 3405
741 20250508 090100 29167690 3035 3065 3065 3035 5528
742 20250508 090000 12327560 3090 3090 3090 3070 3994