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

758
475830/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,758 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,213600,5596064850,17400,17400,17400,17400,6751
20250508,213500,5596064850,17400,17400,17400,17400,0
20250508,213400,5596064850,17400,17400,17400,17400,0
20250508,213300,5596064850,17400,17400,17400,17400,0
20250508,213200,5596064850,17400,17400,17400,17400,0
20250508,213100,5596064850,17400,17400,17400,17400,0
20250508,213000,5596064850,17400,17400,17400,17400,0
20250508,212900,5596064850,17400,17400,17400,17400,0
20250508,212800,5596064850,17400,17400,17400,17400,0
20250508,212700,5596064850,17400,17400,17400,17400,0
20250508,212600,5596064850,17400,17400,17400,17400,0
20250508,212500,5596064850,17400,17400,17400,17400,0
20250508,212400,5596064850,17400,17400,17400,17400,0
20250508,212300,5596064850,17400,17400,17400,17400,0
20250508,212200,5596064850,17400,17400,17400,17400,0
20250508,212100,5596064850,17400,17400,17400,17400,0
20250508,212000,5596064850,17400,17400,17400,17400,0
20250508,211900,5596064850,17400,17400,17400,17400,0
20250508,211800,5596064850,17400,17400,17400,17400,0
20250508,211700,5596064850,17400,17400,17400,17400,0
20250508,211600,5596064850,17400,17400,17400,17400,0
20250508,211500,5596064850,17400,17400,17400,17400,0
20250508,211400,5596064850,17400,17400,17400,17400,0
20250508,211300,5596064850,17400,17400,17400,17400,0
20250508,211200,5596064850,17400,17400,17400,17400,0
20250508,211100,5596064850,17400,17400,17400,17400,0
20250508,211000,5596064850,17400,17400,17400,17400,0
20250508,210900,5596064850,17400,17400,17400,17400,0
20250508,210800,5596064850,17400,17400,17400,17400,0
20250508,210700,5596064850,17400,17400,17400,17400,0
20250508,210600,5596064850,17400,17400,17400,17400,6751
20250508,210500,5596064850,17400,17400,17400,17400,0
20250508,210400,5596064850,17400,17400,17400,17400,0
20250508,210300,5596064850,17400,17400,17400,17400,0
20250508,210200,5596064850,17400,17400,17400,17400,0
20250508,210100,5596064850,17400,17400,17400,17400,0
20250508,210000,5596064850,17400,17400,17400,17400,0
20250508,205900,5596064850,17400,17400,17400,17400,0
20250508,205800,5596064850,17400,17400,17400,17400,0
20250508,205700,5596064850,17400,17400,17400,17400,0
20250508,205600,5596064850,17400,17400,17400,17400,0
20250508,205500,5596064850,17400,17400,17400,17400,0
20250508,205400,5596064850,17400,17400,17400,17400,0
20250508,205300,5596064850,17400,17400,17400,17400,0
20250508,205200,5596064850,17400,17400,17400,17400,0
20250508,205100,5596064850,17400,17400,17400,17400,0
20250508,205000,5596064850,17400,17400,17400,17400,0
20250508,204900,5596064850,17400,17400,17400,17400,0
20250508,204800,5596064850,17400,17400,17400,17400,0
20250508,204700,5596064850,17400,17400,17400,17400,0
20250508,204600,5596064850,17400,17400,17400,17400,0
20250508,204500,5596064850,17400,17400,17400,17400,0
20250508,204400,5596064850,17400,17400,17400,17400,0
20250508,204300,5596064850,17400,17400,17400,17400,0
20250508,204200,5596064850,17400,17400,17400,17400,0
20250508,204100,5596064850,17400,17400,17400,17400,0
20250508,204000,5596064850,17400,17400,17400,17400,0
20250508,203900,5596064850,17400,17400,17400,17400,0
20250508,203800,5596064850,17400,17400,17400,17400,0
20250508,203700,5596064850,17400,17400,17400,17400,0
20250508,203600,5596064850,17400,17400,17400,17400,6751
20250508,203500,5596064850,17400,17400,17400,17400,0
20250508,203400,5596064850,17400,17400,17400,17400,0
20250508,203300,5596064850,17400,17400,17400,17400,0
20250508,203200,5596064850,17400,17400,17400,17400,0
20250508,203100,5596064850,17400,17400,17400,17400,0
20250508,203000,5596064850,17400,17400,17400,17400,0
20250508,202900,5596064850,17400,17400,17400,17400,0
20250508,202800,5596064850,17400,17400,17400,17400,0
20250508,202700,5596064850,17400,17400,17400,17400,0
20250508,202600,5596064850,17400,17400,17400,17400,0
20250508,202500,5596064850,17400,17400,17400,17400,0
20250508,202400,5596064850,17400,17400,17400,17400,0
20250508,202300,5596064850,17400,17400,17400,17400,0
20250508,202200,5596064850,17400,17400,17400,17400,0
20250508,202100,5596064850,17400,17400,17400,17400,0
20250508,202000,5596064850,17400,17400,17400,17400,0
20250508,201900,5596064850,17400,17400,17400,17400,0
20250508,201800,5596064850,17400,17400,17400,17400,0
20250508,201700,5596064850,17400,17400,17400,17400,0
20250508,201600,5596064850,17400,17400,17400,17400,0
20250508,201500,5596064850,17400,17400,17400,17400,0
20250508,201400,5596064850,17400,17400,17400,17400,0
20250508,201300,5596064850,17400,17400,17400,17400,0
20250508,201200,5596064850,17400,17400,17400,17400,0
20250508,201100,5596064850,17400,17400,17400,17400,0
20250508,201000,5596064850,17400,17400,17400,17400,0
20250508,200900,5596064850,17400,17400,17400,17400,0
20250508,200800,5596064850,17400,17400,17400,17400,0
20250508,200700,5596064850,17400,17400,17400,17400,0
20250508,200600,5596064850,17400,17400,17400,17400,6751
20250508,200500,5596064850,17400,17400,17400,17400,0
20250508,200400,5596064850,17400,17400,17400,17400,0
20250508,200300,5596064850,17400,17400,17400,17400,0
20250508,200200,5596064850,17400,17400,17400,17400,0
20250508,200100,5596064850,17400,17400,17400,17400,0
20250508,200000,5596064850,17400,17400,17400,17400,0
20250508,195900,5596064850,17400,17400,17400,17400,0
20250508,195800,5596064850,17400,17400,17400,17400,0
20250508,195700,5596064850,17400,17400,17400,17400,0
20250508,195600,5596064850,17400,17400,17400,17400,0
20250508,195500,5596064850,17400,17400,17400,17400,0
20250508,195400,5596064850,17400,17400,17400,17400,0
20250508,195300,5596064850,17400,17400,17400,17400,0
20250508,195200,5596064850,17400,17400,17400,17400,0
20250508,195100,5596064850,17400,17400,17400,17400,0
20250508,195000,5596064850,17400,17400,17400,17400,0
20250508,194900,5596064850,17400,17400,17400,17400,0
20250508,194800,5596064850,17400,17400,17400,17400,0
20250508,194700,5596064850,17400,17400,17400,17400,0
20250508,194600,5596064850,17400,17400,17400,17400,0
20250508,194500,5596064850,17400,17400,17400,17400,0
20250508,194400,5596064850,17400,17400,17400,17400,0
20250508,194300,5596064850,17400,17400,17400,17400,0
20250508,194200,5596064850,17400,17400,17400,17400,0
20250508,194100,5596064850,17400,17400,17400,17400,0
20250508,194000,5596064850,17400,17400,17400,17400,0
20250508,193900,5596064850,17400,17400,17400,17400,0
20250508,193800,5596064850,17400,17400,17400,17400,0
20250508,193700,5596064850,17400,17400,17400,17400,0
20250508,193600,5596064850,17400,17400,17400,17400,6751
20250508,193500,5596064850,17400,17400,17400,17400,0
20250508,193400,5596064850,17400,17400,17400,17400,0
20250508,193300,5596064850,17400,17400,17400,17400,0
20250508,193200,5596064850,17400,17400,17400,17400,0
20250508,193100,5596064850,17400,17400,17400,17400,0
20250508,193000,5596064850,17400,17400,17400,17400,0
20250508,192900,5596064850,17400,17400,17400,17400,0
20250508,192800,5596064850,17400,17400,17400,17400,0
20250508,192700,5596064850,17400,17400,17400,17400,0
20250508,192600,5596064850,17400,17400,17400,17400,0
20250508,192500,5596064850,17400,17400,17400,17400,0
20250508,192400,5596064850,17400,17400,17400,17400,0
20250508,192300,5596064850,17400,17400,17400,17400,0
20250508,192200,5596064850,17400,17400,17400,17400,0
20250508,192100,5596064850,17400,17400,17400,17400,0
20250508,192000,5596064850,17400,17400,17400,17400,0
20250508,191900,5596064850,17400,17400,17400,17400,0
20250508,191800,5596064850,17400,17400,17400,17400,0
20250508,191700,5596064850,17400,17400,17400,17400,0
20250508,191600,5596064850,17400,17400,17400,17400,0
20250508,191500,5596064850,17400,17400,17400,17400,0
20250508,191400,5596064850,17400,17400,17400,17400,0
20250508,191300,5596064850,17400,17400,17400,17400,0
20250508,191200,5596064850,17400,17400,17400,17400,0
20250508,191100,5596064850,17400,17400,17400,17400,0
20250508,191000,5596064850,17400,17400,17400,17400,0
20250508,190900,5596064850,17400,17400,17400,17400,0
20250508,190800,5596064850,17400,17400,17400,17400,0
20250508,190700,5596064850,17400,17400,17400,17400,0
20250508,190600,5596064850,17400,17400,17400,17400,6751
20250508,190500,5596064850,17400,17400,17400,17400,0
20250508,190400,5596064850,17400,17400,17400,17400,0
20250508,190300,5596064850,17400,17400,17400,17400,0
20250508,190200,5596064850,17400,17400,17400,17400,0
20250508,190100,5596064850,17400,17400,17400,17400,0
20250508,190000,5596064850,17400,17400,17400,17400,0
20250508,185900,5596064850,17400,17400,17400,17400,0
20250508,185800,5596064850,17400,17400,17400,17400,0
20250508,185700,5596064850,17400,17400,17400,17400,0
20250508,185600,5596064850,17400,17400,17400,17400,0
20250508,185500,5596064850,17400,17400,17400,17400,0
20250508,185400,5596064850,17400,17400,17400,17400,0
20250508,185300,5596064850,17400,17400,17400,17400,0
20250508,185200,5596064850,17400,17400,17400,17400,0
20250508,185100,5596064850,17400,17400,17400,17400,0
20250508,185000,5596064850,17400,17400,17400,17400,0
20250508,184900,5596064850,17400,17400,17400,17400,0
20250508,184800,5596064850,17400,17400,17400,17400,0
20250508,184700,5596064850,17400,17400,17400,17400,0
20250508,184600,5596064850,17400,17400,17400,17400,0
20250508,184500,5596064850,17400,17400,17400,17400,0
20250508,184400,5596064850,17400,17400,17400,17400,0
20250508,184300,5596064850,17400,17400,17400,17400,0
20250508,184200,5596064850,17400,17400,17400,17400,0
20250508,184100,5596064850,17400,17400,17400,17400,0
20250508,184000,5596064850,17400,17400,17400,17400,0
20250508,183900,5596064850,17400,17400,17400,17400,0
20250508,183800,5596064850,17400,17400,17400,17400,0
20250508,183700,5596064850,17400,17400,17400,17400,0
20250508,183600,5596064850,17400,17400,17400,17400,6751
20250508,183500,5596064850,17400,17400,17400,17400,0
20250508,183400,5596064850,17400,17400,17400,17400,0
20250508,183300,5596064850,17400,17400,17400,17400,0
20250508,183200,5596064850,17400,17400,17400,17400,0
20250508,183100,5596064850,17400,17400,17400,17400,0
20250508,183000,5596064850,17400,17400,17400,17400,0
20250508,182900,5596064850,17400,17400,17400,17400,0
20250508,182800,5596064850,17400,17400,17400,17400,0
20250508,182700,5596064850,17400,17400,17400,17400,0
20250508,182600,5596064850,17400,17400,17400,17400,0
20250508,182500,5596064850,17400,17400,17400,17400,0
20250508,182400,5596064850,17400,17400,17400,17400,0
20250508,182300,5596064850,17400,17400,17400,17400,0
20250508,182200,5596064850,17400,17400,17400,17400,0
20250508,182100,5596064850,17400,17400,17400,17400,0
20250508,182000,5596064850,17400,17400,17400,17400,0
20250508,181900,5596064850,17400,17400,17400,17400,0
20250508,181800,5596064850,17400,17400,17400,17400,0
20250508,181700,5596064850,17400,17400,17400,17400,0
20250508,181600,5596064850,17400,17400,17400,17400,0
20250508,181500,5596064850,17400,17400,17400,17400,0
20250508,181400,5596064850,17400,17400,17400,17400,0
20250508,181300,5596064850,17400,17400,17400,17400,0
20250508,181200,5596064850,17400,17400,17400,17400,0
20250508,181100,5596064850,17400,17400,17400,17400,0
20250508,181000,5596064850,17400,17400,17400,17400,0
20250508,180900,5596064850,17400,17400,17400,17400,0
20250508,180800,5596064850,17400,17400,17400,17400,0
20250508,180700,5596064850,17400,17400,17400,17400,0
20250508,180600,5596064850,17400,17400,17400,17400,6751
20250508,180500,5596064850,17400,17400,17400,17400,0
20250508,180400,5596064850,17400,17400,17400,17400,0
20250508,180300,5596064850,17400,17400,17400,17400,0
20250508,180200,5596064850,17400,17400,17400,17400,0
20250508,180100,5596064850,17400,17400,17400,17400,0
20250508,180000,5596064850,17400,17400,17400,17400,0
20250508,175900,5596064850,17400,17400,17400,17400,0
20250508,175800,5596064850,17400,17400,17400,17400,0
20250508,175700,5596064850,17400,17400,17400,17400,0
20250508,175600,5596064850,17400,17400,17400,17400,0
20250508,175500,5596064850,17400,17400,17400,17400,0
20250508,175400,5596064850,17400,17400,17400,17400,0
20250508,175300,5596064850,17400,17400,17400,17400,0
20250508,175200,5596064850,17400,17400,17400,17400,0
20250508,175100,5596064850,17400,17400,17400,17400,0
20250508,175000,5596064850,17400,17400,17400,17400,0
20250508,174900,5596064850,17400,17400,17400,17400,0
20250508,174800,5596064850,17400,17400,17400,17400,0
20250508,174700,5596064850,17400,17400,17400,17400,0
20250508,174600,5596064850,17400,17400,17400,17400,0
20250508,174500,5596064850,17400,17400,17400,17400,0
20250508,174400,5596064850,17400,17400,17400,17400,0
20250508,174300,5596064850,17400,17400,17400,17400,0
20250508,174200,5596064850,17400,17400,17400,17400,0
20250508,174100,5596064850,17400,17400,17400,17400,0
20250508,174000,5596064850,17400,17400,17400,17400,0
20250508,173900,5596064850,17400,17400,17400,17400,0
20250508,173800,5596064850,17400,17400,17400,17400,0
20250508,173700,5596064850,17400,17400,17400,17400,0
20250508,173600,5596064850,17400,17400,17400,17400,6751
20250508,173500,5596064850,17400,17400,17400,17400,0
20250508,173400,5596064850,17400,17400,17400,17400,0
20250508,173300,5596064850,17400,17400,17400,17400,0
20250508,173200,5596064850,17400,17400,17400,17400,0
20250508,173100,5596064850,17400,17400,17400,17400,0
20250508,173000,5596064850,17400,17400,17400,17400,0
20250508,172900,5596064850,17400,17400,17400,17400,0
20250508,172800,5596064850,17400,17400,17400,17400,0
20250508,172700,5596064850,17400,17400,17400,17400,0
20250508,172600,5596064850,17400,17400,17400,17400,0
20250508,172500,5596064850,17400,17400,17400,17400,0
20250508,172400,5596064850,17400,17400,17400,17400,0
20250508,172300,5596064850,17400,17400,17400,17400,0
20250508,172200,5596064850,17400,17400,17400,17400,0
20250508,172100,5596064850,17400,17400,17400,17400,0
20250508,172000,5596064850,17400,17400,17400,17400,0
20250508,171900,5596064850,17400,17400,17400,17400,0
20250508,171800,5596064850,17400,17400,17400,17400,0
20250508,171700,5596064850,17400,17400,17400,17400,0
20250508,171600,5596064850,17400,17400,17400,17400,0
20250508,171500,5596064850,17400,17400,17400,17400,0
20250508,171400,5596064850,17400,17400,17400,17400,0
20250508,171300,5596064850,17400,17400,17400,17400,0
20250508,171200,5596064850,17400,17400,17400,17400,0
20250508,171100,5596064850,17400,17400,17400,17400,0
20250508,171000,5596064850,17400,17400,17400,17400,0
20250508,170900,5596064850,17400,17400,17400,17400,0
20250508,170800,5596064850,17400,17400,17400,17400,0
20250508,170700,5596064850,17400,17400,17400,17400,0
20250508,170600,5596064850,17400,17400,17400,17400,6751
20250508,170500,5596064850,17400,17400,17400,17400,0
20250508,170400,5596064850,17400,17400,17400,17400,0
20250508,170300,5596064850,17400,17400,17400,17400,0
20250508,170200,5596064850,17400,17400,17400,17400,0
20250508,170100,5596064850,17400,17400,17400,17400,0
20250508,170000,5596064850,17400,17400,17400,17400,0
20250508,165900,5596064850,17400,17400,17400,17400,0
20250508,165800,5596064850,17400,17400,17400,17400,0
20250508,165700,5596064850,17400,17400,17400,17400,0
20250508,165600,5596064850,17400,17400,17400,17400,0
20250508,165500,5596064850,17400,17400,17400,17400,0
20250508,165400,5596064850,17400,17400,17400,17400,0
20250508,165300,5596064850,17400,17400,17400,17400,0
20250508,165200,5596064850,17400,17400,17400,17400,0
20250508,165100,5596064850,17400,17400,17400,17400,0
20250508,165000,5596064850,17400,17400,17400,17400,0
20250508,164900,5596064850,17400,17400,17400,17400,0
20250508,164800,5596064850,17400,17400,17400,17400,0
20250508,164700,5596064850,17400,17400,17400,17400,0
20250508,164600,5596064850,17400,17400,17400,17400,0
20250508,164500,5596064850,17400,17400,17400,17400,0
20250508,164400,5596064850,17400,17400,17400,17400,0
20250508,164300,5596064850,17400,17400,17400,17400,0
20250508,164200,5596064850,17400,17400,17400,17400,0
20250508,164100,5596064850,17400,17400,17400,17400,0
20250508,164000,5596064850,17400,17400,17400,17400,0
20250508,163900,5596064850,17400,17400,17400,17400,0
20250508,163800,5596064850,17400,17400,17400,17400,0
20250508,163700,5596064850,17400,17400,17400,17400,0
20250508,163600,5596064850,17400,17400,17400,17400,6751
20250508,163500,5596064850,17400,17400,17400,17400,0
20250508,163400,5596064850,17400,17400,17400,17400,0
20250508,163300,5596064850,17400,17400,17400,17400,0
20250508,163200,5596064850,17400,17400,17400,17400,0
20250508,163100,5596064850,17400,17400,17400,17400,0
20250508,163000,5596064850,17400,17400,17400,17400,0
20250508,162900,5596064850,17400,17400,17400,17400,0
20250508,162800,5596064850,17400,17400,17400,17400,0
20250508,162700,5596064850,17400,17400,17400,17400,0
20250508,162600,5596064850,17400,17400,17400,17400,0
20250508,162500,5596064850,17400,17400,17400,17400,0
20250508,162400,5596064850,17400,17400,17400,17400,0
20250508,162300,5596064850,17400,17400,17400,17400,0
20250508,162200,5596064850,17400,17400,17400,17400,0
20250508,162100,5596064850,17400,17400,17400,17400,0
20250508,162000,5596064850,17400,17400,17400,17400,0
20250508,161900,5596064850,17400,17400,17400,17400,0
20250508,161800,5596064850,17400,17400,17400,17400,0
20250508,161700,5596064850,17400,17400,17400,17400,0
20250508,161600,5596064850,17400,17400,17400,17400,0
20250508,161500,5596064850,17400,17400,17400,17400,0
20250508,161400,5596064850,17400,17400,17400,17400,0
20250508,161300,5596064850,17400,17400,17400,17400,0
20250508,161200,5596064850,17400,17400,17400,17400,0
20250508,161100,5596064850,17400,17400,17400,17400,0
20250508,161000,5596064850,17400,17400,17400,17400,0
20250508,160900,5596064850,17400,17400,17400,17400,0
20250508,160800,5596064850,17400,17400,17400,17400,0
20250508,160700,5596064850,17400,17400,17400,17400,0
20250508,160600,5596064850,17400,17400,17400,17400,6751
20250508,160500,5596064850,17400,17400,17400,17400,0
20250508,160400,5596064850,17400,17400,17400,17400,0
20250508,160300,5596064850,17400,17400,17400,17400,0
20250508,160200,5596064850,17400,17400,17400,17400,0
20250508,160100,5596064850,17400,17400,17400,17400,0
20250508,160000,5596064850,17400,17400,17400,17400,0
20250508,155900,5596064850,17400,17400,17400,17400,0
20250508,155800,5596064850,17400,17400,17400,17400,0
20250508,155700,5596064850,17400,17400,17400,17400,0
20250508,155600,5596064850,17400,17400,17400,17400,0
20250508,155500,5596064850,17400,17400,17400,17400,0
20250508,155400,5596064850,17400,17400,17400,17400,0
20250508,155300,5596064850,17400,17400,17400,17400,0
20250508,155200,5596064850,17400,17400,17400,17400,0
20250508,155100,5596064850,17400,17400,17400,17400,0
20250508,155000,5596064850,17400,17400,17400,17400,0
20250508,154900,5596064850,17400,17400,17400,17400,0
20250508,154800,5596064850,17400,17400,17400,17400,0
20250508,154700,5596064850,17400,17400,17400,17400,0
20250508,154600,5596064850,17400,17400,17400,17400,0
20250508,154500,5596064850,17400,17400,17400,17400,0
20250508,154400,5596064850,17400,17400,17400,17400,0
20250508,154300,5596064850,17400,17400,17400,17400,0
20250508,154200,5596064850,17400,17400,17400,17400,0
20250508,154100,5596064850,17400,17400,17400,17400,0
20250508,154000,5596064850,17400,17400,17400,17400,0
20250508,153900,5596064850,17400,17400,17400,17400,0
20250508,153800,5596064850,17400,17400,17400,17400,0
20250508,153700,5596064850,17400,17400,17400,17400,0
20250508,153600,5596064850,17400,17400,17400,17400,6751
20250508,153500,5596064850,17400,17400,17400,17400,0
20250508,153400,5596064850,17400,17400,17400,17400,0
20250508,153300,5596064850,17400,17400,17400,17400,0
20250508,153200,5596064850,17400,17400,17400,17400,0
20250508,153100,5596064850,17400,17400,17400,17400,0
20250508,153000,5596064850,17400,17400,17400,17400,6751
20250508,152900,5478597450,17430,17430,17430,17430,0
20250508,152800,5478597450,17430,17430,17430,17430,0
20250508,152700,5478597450,17430,17430,17430,17430,0
20250508,152600,5478597450,17430,17430,17430,17430,0
20250508,152500,5478597450,17430,17430,17430,17430,0
20250508,152400,5478597450,17430,17430,17430,17430,0
20250508,152300,5478597450,17430,17430,17430,17430,0
20250508,152200,5478597450,17430,17430,17430,17430,0
20250508,152100,5478597450,17430,17430,17430,17430,0
20250508,152000,5478597450,17430,17430,17430,17430,0
20250508,151900,5478597450,17430,17420,17430,17420,969
20250508,151800,5461714800,17430,17420,17430,17410,3804
20250508,151700,5395452720,17420,17440,17440,17420,1252
20250508,151600,5373630330,17430,17440,17440,17430,843
20250508,151500,5358936390,17430,17440,17440,17430,118
20250508,151400,5356879340,17440,17430,17440,17430,130
20250508,151300,5354613040,17420,17430,17430,17420,1524
20250508,151200,5328051270,17430,17440,17440,17430,585
20250508,151100,5317854220,17440,17440,17450,17430,698
20250508,151000,5305684870,17430,17450,17460,17430,2921
20250508,150900,5254739900,17450,17460,17460,17440,193
20250508,150800,5251372140,17450,17450,17460,17450,531
20250508,150700,5242105780,17460,17440,17460,17440,739
20250508,150600,5229210260,17440,17460,17460,17440,955
20250508,150500,5212545610,17460,17470,17470,17460,593
20250508,150400,5202190610,17470,17470,17470,17460,201
20250508,150300,5198681010,17470,17470,17470,17460,60
20250508,150200,5197632830,17460,17470,17470,17460,1022
20250508,150100,5179778790,17470,17470,17470,17460,247
20250508,150000,5175465260,17460,17470,17470,17460,84
20250508,145900,5173998280,17470,17470,17470,17460,359
20250508,145800,5167729550,17470,17460,17470,17460,151
20250508,145700,5165091730,17450,17460,17460,17450,2843
20250508,145600,5115479210,17460,17470,17470,17460,967
20250508,145500,5098595070,17470,17470,17480,17470,510
20250508,145400,5089685240,17470,17450,17480,17450,549
20250508,145300,5080094650,17450,17470,17470,17450,1604
20250508,145200,5052094110,17470,17470,17480,17470,124
20250508,145100,5049927705,17470,17470,17470,17460,2905
20250508,145000,4999202605,17460,17480,17480,17460,263
20250508,144900,4994607915,17480,17470,17480,17460,452
20250508,144800,4986711455,17480,17490,17490,17470,2026
20250508,144700,4951306645,17480,17510,17510,17480,2003
20250508,144600,4916279325,17500,17515,17515,17500,754
20250508,144500,4903082500,17515,17520,17520,17515,11
20250508,144400,4902889785,17500,17510,17520,17500,265
20250508,144300,4898249895,17500,17510,17520,17500,1741
20250508,144200,4867755145,17520,17520,17520,17510,253
20250508,144100,4863324905,17520,17520,17520,17510,351
20250508,144000,4857178455,17520,17520,17520,17520,60
20250508,143900,4856127255,17510,17520,17520,17510,147
20250508,143800,4853553075,17500,17510,17510,17500,329
20250508,143700,4847792335,17520,17520,17520,17510,124
20250508,143600,4845620855,17520,17510,17520,17510,84
20250508,143500,4844149885,17510,17520,17520,17510,259
20250508,143400,4839614145,17510,17510,17520,17510,335
20250508,143300,4833748165,17510,17510,17520,17510,207
20250508,143200,4830123395,17520,17510,17520,17510,87
20250508,143100,4828599895,17510,17510,17520,17510,713
20250508,143000,4816115085,17510,17510,17520,17510,420
20250508,142900,4808760775,17520,17500,17520,17500,297
20250508,142800,4803562775,17490,17510,17520,17490,2078
20250508,142700,4767187065,17510,17490,17510,17490,4744
20250508,142600,4684183815,17490,17490,17490,17480,1123
20250508,142500,4664552525,17490,17490,17490,17490,129
20250508,142400,4662296315,17490,17490,17490,17490,102
20250508,142300,4660512335,17490,17490,17490,17490,2083
20250508,142200,4624080665,17490,17490,17490,17480,166
20250508,142100,4621178395,17490,17480,17490,17480,30
20250508,142000,4620653895,17480,17480,17490,17480,58
20250508,141900,4619639785,17490,17480,17490,17480,247
20250508,141800,4615321485,17480,17480,17490,17480,55
20250508,141700,4614359845,17480,17480,17480,17480,91
20250508,141600,4612769165,17480,17480,17480,17480,170
20250508,141500,4609797565,17480,17480,17490,17480,45
20250508,141400,4609010955,17480,17480,17480,17480,12
20250508,141300,4608801195,17480,17480,17480,17480,0
20250508,141200,4608801195,17480,17480,17480,17480,590
20250508,141100,4598487995,17480,17490,17490,17480,50
20250508,141000,4597613895,17490,17490,17490,17490,1
20250508,140900,4597596405,17490,17480,17490,17480,218
20250508,140800,4593785665,17480,17480,17480,17480,60
20250508,140700,4592736865,17490,17480,17490,17480,651
20250508,140600,4581355585,17490,17490,17490,17490,121
20250508,140500,4579239295,17480,17480,17480,17480,1004
20250508,140400,4561689375,17480,17480,17480,17480,317
20250508,140300,4556148215,17480,17480,17480,17475,242
20250508,140200,4551918105,17480,17470,17480,17470,371
20250508,140100,4545433205,17470,17480,17480,17470,740
20250508,140000,4532504175,17470,17470,17480,17470,1192
20250508,135900,4511679615,17470,17480,17480,17470,179
20250508,135800,4508550995,17480,17480,17480,17480,391
20250508,135700,4501716315,17480,17480,17480,17480,42
20250508,135600,4500982155,17480,17480,17480,17470,99
20250508,135500,4499251735,17480,17480,17480,17480,233
20250508,135400,4495178895,17480,17480,17480,17470,1625
20250508,135300,4466778405,17480,17480,17480,17480,972
20250508,135200,4449787845,17490,17480,17490,17480,312
20250508,135100,4444331255,17480,17480,17480,17480,820
20250508,135000,4429997655,17480,17490,17490,17480,43
20250508,134900,4429245595,17490,17500,17500,17480,1591
20250508,134800,4401413945,17500,17500,17500,17500,124
20250508,134700,4399243945,17510,17510,17510,17510,43
20250508,134600,4398491015,17510,17500,17510,17500,75
20250508,134500,4397177775,17500,17500,17500,17500,100
20250508,134400,4395427775,17500,17500,17500,17490,695
20250508,134300,4383271945,17490,17500,17510,17490,213
20250508,134200,4379544555,17490,17490,17490,17490,10
20250508,134100,4379369655,17490,17490,17500,17490,415
20250508,134000,4372111205,17490,17490,17490,17480,387
20250508,133900,4365343495,17490,17480,17490,17480,49
20250508,133800,4364486815,17480,17490,17490,17480,10
20250508,133700,4364312005,17480,17490,17490,17480,1480
20250508,133600,4338441065,17480,17510,17510,17480,2870
20250508,133500,4288224735,17520,17530,17530,17520,796
20250508,133400,4274278555,17530,17530,17530,17530,125
20250508,133300,4272087305,17530,17525,17530,17520,128
20250508,133200,4269843960,17530,17530,17530,17520,121
20250508,133100,4267723850,17530,17530,17530,17520,152
20250508,133000,4265059440,17530,17520,17530,17520,978
20250508,132900,4247916000,17520,17520,17530,17520,124
20250508,132800,4245742520,17530,17520,17530,17520,150
20250508,132700,4243114420,17520,17510,17530,17510,1709
20250508,132600,4213167290,17510,17520,17520,17510,304
20250508,132500,4207842620,17510,17520,17520,17510,60
20250508,132400,4206791870,17520,17515,17520,17515,167
20250508,132300,4203866035,17520,17515,17520,17515,102
20250508,132200,4202079000,17515,17520,17520,17515,12
20250508,132100,4201868785,17515,17520,17520,17515,10
20250508,132000,4201693600,17510,17510,17510,17510,130
20250508,131900,4199417300,17510,17510,17510,17510,100
20250508,131800,4197666300,17510,17510,17510,17510,10
20250508,131700,4197491200,17500,17510,17510,17500,976
20250508,131600,4180410900,17500,17510,17510,17500,379
20250508,131500,4173775780,17510,17510,17530,17510,201
20250508,131400,4170254850,17510,17530,17530,17510,528
20250508,131300,4161004040,17530,17530,17530,17530,302
20250508,131200,4155709980,17520,17530,17530,17520,185
20250508,131100,4152468720,17530,17510,17530,17510,809
20250508,131000,4138293830,17510,17520,17520,17510,7
20250508,130900,4138171210,17510,17510,17510,17510,4
20250508,130800,4138101170,17520,17510,17520,17510,350
20250508,130700,4131972660,17510,17510,17510,17510,0
20250508,130600,4131972660,17510,17520,17520,17510,88
20250508,130500,4130431000,17520,17520,17520,17520,0
20250508,130400,4130431000,17520,17500,17520,17500,2522
20250508,130300,4086270340,17500,17500,17500,17500,17
20250508,130200,4085972840,17500,17500,17510,17500,782
20250508,130100,4072287640,17500,17500,17500,17500,36
20250508,130000,4071657640,17500,17500,17500,17500,100
20250508,125900,4069907640,17490,17490,17490,17490,1
20250508,125800,4069890150,17510,17500,17510,17500,250
20250508,125700,4065515080,17500,17510,17510,17500,115
20250508,125600,4063502480,17510,17510,17510,17510,22
20250508,125500,4063117260,17500,17500,17500,17490,118
20250508,125400,4061052270,17500,17500,17500,17500,165
20250508,125300,4058164770,17510,17510,17510,17500,906
20250508,125200,4042309650,17510,17510,17510,17510,1
20250508,125100,4042292140,17510,17500,17510,17500,14
20250508,125000,4042047090,17510,17500,17510,17500,24
20250508,124900,4041626930,17500,17510,17510,17500,127
20250508,124800,4039403825,17510,17510,17510,17510,74
20250508,124700,4038108085,17510,17500,17510,17500,105
20250508,124600,4036270485,17500,17500,17500,17500,53
20250508,124500,4035342985,17500,17500,17500,17500,26
20250508,124400,4034887985,17500,17500,17500,17500,168
20250508,124300,4031947985,17500,17510,17510,17500,182
20250508,124200,4028761175,17520,17520,17520,17520,235
20250508,124100,4024643975,17520,17520,17520,17520,58
20250508,124000,4023627815,17510,17510,17510,17510,121
20250508,123900,4021509105,17520,17520,17520,17520,0
20250508,123800,4021509105,17520,17520,17520,17510,689
20250508,123700,4009439825,17520,17520,17520,17520,0
20250508,123600,4009439825,17520,17510,17520,17480,3457
20250508,123500,3948938865,17510,17520,17520,17510,64
20250508,123400,3947817885,17520,17530,17530,17510,2923
20250508,123300,3896600275,17540,17540,17540,17540,433
20250508,123200,3889005455,17540,17550,17550,17540,569
20250508,123100,3879022505,17550,17550,17550,17550,16
20250508,123000,3878741705,17550,17550,17560,17550,76
20250508,122900,3877407895,17560,17550,17560,17550,540
20250508,122800,3867930885,17560,17570,17570,17560,584
20250508,122700,3857675815,17570,17570,17570,17570,1537
20250508,122600,3830670725,17570,17565,17570,17560,268
20250508,122500,3825962250,17560,17560,17560,17560,0
20250508,122400,3825962250,17560,17560,17560,17560,30
20250508,122300,3825435450,17560,17560,17560,17560,0
20250508,122200,3825435450,17560,17560,17560,17560,300
20250508,122100,3820167450,17560,17560,17560,17560,55
20250508,122000,3819201650,17570,17570,17570,17570,0
20250508,121900,3819201650,17570,17570,17570,17570,1
20250508,121800,3819184080,17570,17560,17570,17560,135
20250508,121700,3816813420,17560,17560,17560,17560,22
20250508,121600,3816427100,17550,17550,17550,17550,687
20250508,121500,3804370250,17540,17540,17540,17540,402
20250508,121400,3797319170,17550,17550,17550,17540,170
20250508,121300,3794336140,17540,17540,17550,17540,273
20250508,121200,3789547710,17550,17550,17550,17550,1
20250508,121100,3789530160,17550,17550,17550,17540,472
20250508,121000,3781247560,17560,17570,17570,17560,58
20250508,120900,3780229050,17570,17570,17570,17560,1178
20250508,120800,3759540560,17570,17580,17580,17570,847
20250508,120700,3744656530,17600,17600,17600,17600,0
20250508,120600,3744656530,17600,17590,17600,17590,50
20250508,120500,3743776690,17590,17590,17590,17590,18
20250508,120400,3743460070,17600,17580,17600,17580,625
20250508,120300,3732468240,17580,17570,17580,17570,1396
20250508,120200,3707937400,17560,17560,17560,17560,50
20250508,120100,3707059400,17570,17570,17570,17560,103
20250508,120000,3705249700,17570,17560,17570,17560,89
20250508,115900,3703686550,17560,17560,17560,17560,61
20250508,115800,3702615390,17570,17570,17570,17570,58
20250508,115700,3701596330,17570,17570,17570,17570,7
20250508,115600,3701473340,17570,17570,17570,17570,1
20250508,115500,3701455770,17580,17580,17580,17580,79
20250508,115400,3700066950,17580,17560,17580,17560,211
20250508,115300,3696357590,17570,17560,17570,17560,27
20250508,115200,3695883320,17560,17570,17580,17560,1006
20250508,115100,3678206850,17570,17580,17590,17570,876
20250508,115000,3662803110,17570,17570,17590,17570,835
20250508,114900,3648132000,17570,17550,17570,17550,3582
20250508,114800,3585232170,17540,17530,17540,17530,1018
20250508,114700,3567380190,17530,17530,17530,17520,825
20250508,114600,3552918080,17540,17540,17540,17540,73
20250508,114500,3551637660,17550,17550,17550,17550,3
20250508,114400,3551585010,17550,17540,17550,17530,837
20250508,114300,3536898930,17540,17540,17540,17540,282
20250508,114200,3531952650,17540,17530,17540,17530,444
20250508,114100,3524166020,17520,17530,17530,17520,73
20250508,114000,3522886350,17520,17530,17530,17520,358
20250508,113900,3516611030,17540,17540,17540,17540,1241
20250508,113800,3494843890,17540,17530,17540,17530,499
20250508,113700,3486096320,17530,17530,17530,17530,10
20250508,113600,3485921020,17520,17520,17530,17520,785
20250508,113500,3472162590,17530,17500,17530,17500,832
20250508,113400,3457593010,17500,17500,17500,17500,708
20250508,113300,3445203010,17500,17500,17500,17500,213
20250508,113200,3441475510,17490,17480,17490,17480,31
20250508,113100,3440933570,17480,17480,17500,17480,302
20250508,113000,3435652790,17500,17500,17500,17500,2
20250508,112900,3435617790,17510,17490,17510,17480,375
20250508,112800,3429061470,17510,17510,17510,17510,212
20250508,112700,3425349350,17510,17490,17510,17480,230
20250508,112600,3421327470,17490,17490,17500,17490,1544
20250508,112500,3394322360,17490,17480,17490,17480,125
20250508,112400,3392136960,17480,17480,17480,17480,0
20250508,112300,3392136960,17480,17480,17480,17480,4
20250508,112200,3392067040,17480,17490,17490,17480,492
20250508,112100,3383466830,17490,17480,17490,17480,62
20250508,112000,3382382570,17480,17480,17480,17480,177
20250508,111900,3379288610,17490,17490,17490,17490,32
20250508,111800,3378728930,17490,17490,17490,17490,1
20250508,111700,3378711440,17480,17480,17480,17480,0
20250508,111600,3378711440,17480,17490,17490,17480,271
20250508,111500,3373973340,17500,17500,17500,17500,1
20250508,111400,3373955840,17490,17510,17510,17490,506
20250508,111300,3365104550,17510,17510,17510,17510,82
20250508,111200,3363668730,17500,17510,17520,17500,1086
20250508,111100,3344659520,17510,17500,17510,17480,600
20250508,111000,3334168160,17500,17510,17510,17500,289
20250508,110900,3329109510,17530,17530,17530,17510,189
20250508,110800,3325799160,17530,17500,17530,17500,720
20250508,110700,3313186100,17500,17490,17500,17490,527
20250508,110600,3303967860,17490,17500,17500,17490,329
20250508,110500,3298212300,17510,17520,17520,17500,819
20250508,110400,3283873190,17520,17540,17540,17520,214
20250508,110300,3280122470,17530,17530,17530,17530,133
20250508,110200,3277790980,17530,17530,17550,17520,910
20250508,110100,3261832150,17530,17470,17540,17460,1867
20250508,110000,3229161050,17480,17480,17480,17460,821
20250508,105900,3214815270,17480,17460,17480,17460,155
20250508,105800,3212107200,17480,17460,17520,17450,608
20250508,105700,3201486260,17460,17510,17540,17460,8155
20250508,105600,3058810860,17520,17530,17530,17520,158
20250508,105500,3056042410,17530,17520,17530,17520,256
20250508,105400,3051554880,17520,17540,17550,17520,2004
20250508,105300,3016420580,17550,17540,17550,17540,136
20250508,105200,3014033880,17550,17550,17550,17550,16
20250508,105100,3013753080,17540,17540,17540,17530,1470
20250508,105000,2987978400,17540,17560,17570,17540,2373
20250508,104900,2946331330,17570,17570,17570,17560,158
20250508,104800,2943556690,17570,17600,17600,17560,429
20250508,104700,2936022850,17600,17560,17600,17560,40
20250508,104600,2935320050,17560,17590,17590,17560,2292
20250508,104500,2895041710,17580,17600,17600,17580,804
20250508,104400,2880900220,17600,17610,17610,17600,431
20250508,104300,2873314610,17620,17620,17620,17620,0
20250508,104200,2873314610,17620,17600,17620,17600,810
20250508,104100,2859057570,17600,17600,17600,17590,219
20250508,104000,2855203270,17600,17600,17600,17580,836
20250508,103900,2840497520,17600,17620,17620,17600,201
20250508,103800,2836959900,17590,17590,17590,17590,77
20250508,103700,2835605470,17590,17620,17630,17590,2207
20250508,103600,2796759960,17610,17610,17610,17610,80
20250508,103500,2795351160,17640,17610,17640,17610,29
20250508,103400,2794840440,17610,17610,17610,17610,409
20250508,103300,2787637950,17610,17600,17660,17600,2087
20250508,103200,2750804380,17630,17590,17630,17580,366
20250508,103100,2744358600,17580,17600,17630,17580,2084
20250508,103000,2707680660,17610,17610,17630,17600,1751
20250508,102900,2676857490,17610,17610,17620,17610,840
20250508,102800,2662063090,17610,17625,17640,17610,356
20250508,102700,2655793255,17650,17650,17650,17650,0
20250508,102600,2655793255,17650,17620,17650,17600,2071
20250508,102500,2619317615,17610,17630,17660,17610,780
20250508,102400,2605569475,17660,17620,17660,17610,2773
20250508,102300,2556661785,17620,17620,17620,17620,105
20250508,102200,2554811685,17620,17630,17630,17620,901
20250508,102100,2538934425,17620,17620,17620,17620,0
20250508,102000,2538934425,17620,17620,17660,17620,373
20250508,101900,2532357445,17620,17620,17640,17610,2012
20250508,101800,2496922195,17620,17630,17630,17620,304
20250508,101700,2491564325,17630,17640,17650,17630,809
20250508,101600,2477290175,17640,17690,17690,17630,2716
20250508,101500,2429358465,17690,17730,17730,17690,245
20250508,101400,2425021765,17730,17690,17730,17690,226
20250508,101300,2421015225,17690,17700,17730,17690,299
20250508,101200,2415722895,17710,17750,17760,17710,1749
20250508,101100,2384708955,17760,17790,17790,17740,495
20250508,101000,2375925505,17790,17730,17790,17730,662
20250508,100900,2364167455,17730,17730,17730,17730,361
20250508,100800,2357766925,17730,17740,17750,17730,1660
20250508,100700,2328331435,17750,17760,17760,17740,931
20250508,100600,2311805645,17750,17850,17850,17750,2176
20250508,100500,2273095575,17850,17790,17860,17790,4873
20250508,100400,2186216375,17790,17800,17800,17770,1503
20250508,100300,2159471065,17810,17780,17830,17780,3990
20250508,100200,2088450625,17780,17610,17780,17610,6545
20250508,100100,1972568005,17610,17640,17640,17610,925
20250508,100000,1956254165,17640,17590,17640,17570,2194
20250508,095900,1917595305,17560,17550,17590,17530,1317
20250508,095800,1894464995,17520,17520,17520,17520,50
20250508,095700,1893588995,17520,17480,17550,17480,995
20250508,095600,1876149605,17480,17510,17510,17460,533
20250508,095500,1866834085,17530,17500,17540,17500,1477
20250508,095400,1840985105,17500,17500,17500,17460,1196
20250508,095300,1820059335,17490,17460,17520,17460,1180
20250508,095200,1799426985,17490,17420,17490,17420,1203
20250508,095100,1778418875,17420,17470,17480,17400,2519
20250508,095000,1734534435,17470,17420,17470,17420,852
20250508,094900,1719664475,17420,17480,17480,17410,731
20250508,094800,1706906055,17480,17410,17480,17370,10198
20250508,094700,1529487955,17400,17470,17500,17400,4654
20250508,094600,1448372885,17500,17460,17500,17450,722
20250508,094500,1435765175,17460,17550,17570,17450,10621
20250508,094400,1249894495,17580,17560,17590,17560,809
20250508,094300,1235681065,17560,17570,17570,17550,1475
20250508,094200,1209783035,17570,17600,17600,17560,1399
20250508,094100,1185201405,17600,17600,17600,17590,1327
20250508,094000,1161846225,17600,17570,17600,17570,935
20250508,093900,1145406355,17570,17580,17580,17570,236
20250508,093800,1141258515,17580,17585,17590,17580,180
20250508,093700,1138093555,17570,17590,17590,17560,1281
20250508,093600,1115583305,17590,17570,17590,17560,403
20250508,093500,1108499645,17570,17660,17660,17560,2725
20250508,093400,1060551275,17660,17670,17670,17660,687
20250508,093300,1048418095,17670,17690,17690,17670,343
20250508,093200,1042351585,17700,17710,17710,17700,93
20250508,093100,1040705475,17690,17710,17710,17690,305
20250508,093000,1035307585,17730,17680,17740,17670,821
20250508,092900,1020776795,17670,17670,17670,17670,49
20250508,092800,1019910965,17670,17640,17690,17640,890
20250508,092700,1004191575,17660,17620,17660,17580,3473
20250508,092600,943029525,17620,17630,17630,17610,2448
20250508,092500,899885745,17640,17640,17640,17620,1144
20250508,092400,879706305,17640,17620,17640,17610,1189
20250508,092300,858755095,17620,17660,17670,17620,2772
20250508,092200,809851665,17690,17650,17700,17650,1902
20250508,092100,776271375,17660,17750,17750,17660,2387
20250508,092000,734005895,17740,17750,17750,17720,1079
20250508,091900,714862305,17750,17750,17760,17750,1206
20250508,091800,693449455,17760,17760,17760,17750,408
20250508,091700,686204375,17760,17770,17770,17710,1427
20250508,091600,660873625,17770,17740,17790,17740,1222
20250508,091500,639166955,17750,17770,17770,17720,3867
20250508,091400,570568255,17750,17750,17800,17740,865
20250508,091300,555205335,17740,17750,17750,17740,155
20250508,091200,552454585,17740,17750,17750,17730,1345
20250508,091100,528588345,17750,17770,17800,17740,1602
20250508,091000,500139405,17790,17750,17790,17720,342
20250508,090900,494066635,17755,17760,17800,17640,3301
20250508,090800,435591270,17760,17800,17800,17750,1166
20250508,090700,414883560,17800,17810,17910,17800,2464
20250508,090600,370918680,17810,17900,17920,17800,3003
20250508,090500,317287680,17870,17890,17900,17870,1624
20250508,090400,288234840,17900,17720,17900,17650,1660
20250508,090300,258723820,17640,17760,17800,17640,1385
20250508,090200,234154110,17760,17700,17760,17600,2198
20250508,090100,195280980,17690,17590,17690,17480,5666
20250508,090000,95913490,17590,17730,17730,17590,5419
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 213600 5596064850 17400 17400 17400 17400 6751
3 20250508 213500 5596064850 17400 17400 17400 17400 0
4 20250508 213400 5596064850 17400 17400 17400 17400 0
5 20250508 213300 5596064850 17400 17400 17400 17400 0
6 20250508 213200 5596064850 17400 17400 17400 17400 0
7 20250508 213100 5596064850 17400 17400 17400 17400 0
8 20250508 213000 5596064850 17400 17400 17400 17400 0
9 20250508 212900 5596064850 17400 17400 17400 17400 0
10 20250508 212800 5596064850 17400 17400 17400 17400 0
11 20250508 212700 5596064850 17400 17400 17400 17400 0
12 20250508 212600 5596064850 17400 17400 17400 17400 0
13 20250508 212500 5596064850 17400 17400 17400 17400 0
14 20250508 212400 5596064850 17400 17400 17400 17400 0
15 20250508 212300 5596064850 17400 17400 17400 17400 0
16 20250508 212200 5596064850 17400 17400 17400 17400 0
17 20250508 212100 5596064850 17400 17400 17400 17400 0
18 20250508 212000 5596064850 17400 17400 17400 17400 0
19 20250508 211900 5596064850 17400 17400 17400 17400 0
20 20250508 211800 5596064850 17400 17400 17400 17400 0
21 20250508 211700 5596064850 17400 17400 17400 17400 0
22 20250508 211600 5596064850 17400 17400 17400 17400 0
23 20250508 211500 5596064850 17400 17400 17400 17400 0
24 20250508 211400 5596064850 17400 17400 17400 17400 0
25 20250508 211300 5596064850 17400 17400 17400 17400 0
26 20250508 211200 5596064850 17400 17400 17400 17400 0
27 20250508 211100 5596064850 17400 17400 17400 17400 0
28 20250508 211000 5596064850 17400 17400 17400 17400 0
29 20250508 210900 5596064850 17400 17400 17400 17400 0
30 20250508 210800 5596064850 17400 17400 17400 17400 0
31 20250508 210700 5596064850 17400 17400 17400 17400 0
32 20250508 210600 5596064850 17400 17400 17400 17400 6751
33 20250508 210500 5596064850 17400 17400 17400 17400 0
34 20250508 210400 5596064850 17400 17400 17400 17400 0
35 20250508 210300 5596064850 17400 17400 17400 17400 0
36 20250508 210200 5596064850 17400 17400 17400 17400 0
37 20250508 210100 5596064850 17400 17400 17400 17400 0
38 20250508 210000 5596064850 17400 17400 17400 17400 0
39 20250508 205900 5596064850 17400 17400 17400 17400 0
40 20250508 205800 5596064850 17400 17400 17400 17400 0
41 20250508 205700 5596064850 17400 17400 17400 17400 0
42 20250508 205600 5596064850 17400 17400 17400 17400 0
43 20250508 205500 5596064850 17400 17400 17400 17400 0
44 20250508 205400 5596064850 17400 17400 17400 17400 0
45 20250508 205300 5596064850 17400 17400 17400 17400 0
46 20250508 205200 5596064850 17400 17400 17400 17400 0
47 20250508 205100 5596064850 17400 17400 17400 17400 0
48 20250508 205000 5596064850 17400 17400 17400 17400 0
49 20250508 204900 5596064850 17400 17400 17400 17400 0
50 20250508 204800 5596064850 17400 17400 17400 17400 0
51 20250508 204700 5596064850 17400 17400 17400 17400 0
52 20250508 204600 5596064850 17400 17400 17400 17400 0
53 20250508 204500 5596064850 17400 17400 17400 17400 0
54 20250508 204400 5596064850 17400 17400 17400 17400 0
55 20250508 204300 5596064850 17400 17400 17400 17400 0
56 20250508 204200 5596064850 17400 17400 17400 17400 0
57 20250508 204100 5596064850 17400 17400 17400 17400 0
58 20250508 204000 5596064850 17400 17400 17400 17400 0
59 20250508 203900 5596064850 17400 17400 17400 17400 0
60 20250508 203800 5596064850 17400 17400 17400 17400 0
61 20250508 203700 5596064850 17400 17400 17400 17400 0
62 20250508 203600 5596064850 17400 17400 17400 17400 6751
63 20250508 203500 5596064850 17400 17400 17400 17400 0
64 20250508 203400 5596064850 17400 17400 17400 17400 0
65 20250508 203300 5596064850 17400 17400 17400 17400 0
66 20250508 203200 5596064850 17400 17400 17400 17400 0
67 20250508 203100 5596064850 17400 17400 17400 17400 0
68 20250508 203000 5596064850 17400 17400 17400 17400 0
69 20250508 202900 5596064850 17400 17400 17400 17400 0
70 20250508 202800 5596064850 17400 17400 17400 17400 0
71 20250508 202700 5596064850 17400 17400 17400 17400 0
72 20250508 202600 5596064850 17400 17400 17400 17400 0
73 20250508 202500 5596064850 17400 17400 17400 17400 0
74 20250508 202400 5596064850 17400 17400 17400 17400 0
75 20250508 202300 5596064850 17400 17400 17400 17400 0
76 20250508 202200 5596064850 17400 17400 17400 17400 0
77 20250508 202100 5596064850 17400 17400 17400 17400 0
78 20250508 202000 5596064850 17400 17400 17400 17400 0
79 20250508 201900 5596064850 17400 17400 17400 17400 0
80 20250508 201800 5596064850 17400 17400 17400 17400 0
81 20250508 201700 5596064850 17400 17400 17400 17400 0
82 20250508 201600 5596064850 17400 17400 17400 17400 0
83 20250508 201500 5596064850 17400 17400 17400 17400 0
84 20250508 201400 5596064850 17400 17400 17400 17400 0
85 20250508 201300 5596064850 17400 17400 17400 17400 0
86 20250508 201200 5596064850 17400 17400 17400 17400 0
87 20250508 201100 5596064850 17400 17400 17400 17400 0
88 20250508 201000 5596064850 17400 17400 17400 17400 0
89 20250508 200900 5596064850 17400 17400 17400 17400 0
90 20250508 200800 5596064850 17400 17400 17400 17400 0
91 20250508 200700 5596064850 17400 17400 17400 17400 0
92 20250508 200600 5596064850 17400 17400 17400 17400 6751
93 20250508 200500 5596064850 17400 17400 17400 17400 0
94 20250508 200400 5596064850 17400 17400 17400 17400 0
95 20250508 200300 5596064850 17400 17400 17400 17400 0
96 20250508 200200 5596064850 17400 17400 17400 17400 0
97 20250508 200100 5596064850 17400 17400 17400 17400 0
98 20250508 200000 5596064850 17400 17400 17400 17400 0
99 20250508 195900 5596064850 17400 17400 17400 17400 0
100 20250508 195800 5596064850 17400 17400 17400 17400 0
101 20250508 195700 5596064850 17400 17400 17400 17400 0
102 20250508 195600 5596064850 17400 17400 17400 17400 0
103 20250508 195500 5596064850 17400 17400 17400 17400 0
104 20250508 195400 5596064850 17400 17400 17400 17400 0
105 20250508 195300 5596064850 17400 17400 17400 17400 0
106 20250508 195200 5596064850 17400 17400 17400 17400 0
107 20250508 195100 5596064850 17400 17400 17400 17400 0
108 20250508 195000 5596064850 17400 17400 17400 17400 0
109 20250508 194900 5596064850 17400 17400 17400 17400 0
110 20250508 194800 5596064850 17400 17400 17400 17400 0
111 20250508 194700 5596064850 17400 17400 17400 17400 0
112 20250508 194600 5596064850 17400 17400 17400 17400 0
113 20250508 194500 5596064850 17400 17400 17400 17400 0
114 20250508 194400 5596064850 17400 17400 17400 17400 0
115 20250508 194300 5596064850 17400 17400 17400 17400 0
116 20250508 194200 5596064850 17400 17400 17400 17400 0
117 20250508 194100 5596064850 17400 17400 17400 17400 0
118 20250508 194000 5596064850 17400 17400 17400 17400 0
119 20250508 193900 5596064850 17400 17400 17400 17400 0
120 20250508 193800 5596064850 17400 17400 17400 17400 0
121 20250508 193700 5596064850 17400 17400 17400 17400 0
122 20250508 193600 5596064850 17400 17400 17400 17400 6751
123 20250508 193500 5596064850 17400 17400 17400 17400 0
124 20250508 193400 5596064850 17400 17400 17400 17400 0
125 20250508 193300 5596064850 17400 17400 17400 17400 0
126 20250508 193200 5596064850 17400 17400 17400 17400 0
127 20250508 193100 5596064850 17400 17400 17400 17400 0
128 20250508 193000 5596064850 17400 17400 17400 17400 0
129 20250508 192900 5596064850 17400 17400 17400 17400 0
130 20250508 192800 5596064850 17400 17400 17400 17400 0
131 20250508 192700 5596064850 17400 17400 17400 17400 0
132 20250508 192600 5596064850 17400 17400 17400 17400 0
133 20250508 192500 5596064850 17400 17400 17400 17400 0
134 20250508 192400 5596064850 17400 17400 17400 17400 0
135 20250508 192300 5596064850 17400 17400 17400 17400 0
136 20250508 192200 5596064850 17400 17400 17400 17400 0
137 20250508 192100 5596064850 17400 17400 17400 17400 0
138 20250508 192000 5596064850 17400 17400 17400 17400 0
139 20250508 191900 5596064850 17400 17400 17400 17400 0
140 20250508 191800 5596064850 17400 17400 17400 17400 0
141 20250508 191700 5596064850 17400 17400 17400 17400 0
142 20250508 191600 5596064850 17400 17400 17400 17400 0
143 20250508 191500 5596064850 17400 17400 17400 17400 0
144 20250508 191400 5596064850 17400 17400 17400 17400 0
145 20250508 191300 5596064850 17400 17400 17400 17400 0
146 20250508 191200 5596064850 17400 17400 17400 17400 0
147 20250508 191100 5596064850 17400 17400 17400 17400 0
148 20250508 191000 5596064850 17400 17400 17400 17400 0
149 20250508 190900 5596064850 17400 17400 17400 17400 0
150 20250508 190800 5596064850 17400 17400 17400 17400 0
151 20250508 190700 5596064850 17400 17400 17400 17400 0
152 20250508 190600 5596064850 17400 17400 17400 17400 6751
153 20250508 190500 5596064850 17400 17400 17400 17400 0
154 20250508 190400 5596064850 17400 17400 17400 17400 0
155 20250508 190300 5596064850 17400 17400 17400 17400 0
156 20250508 190200 5596064850 17400 17400 17400 17400 0
157 20250508 190100 5596064850 17400 17400 17400 17400 0
158 20250508 190000 5596064850 17400 17400 17400 17400 0
159 20250508 185900 5596064850 17400 17400 17400 17400 0
160 20250508 185800 5596064850 17400 17400 17400 17400 0
161 20250508 185700 5596064850 17400 17400 17400 17400 0
162 20250508 185600 5596064850 17400 17400 17400 17400 0
163 20250508 185500 5596064850 17400 17400 17400 17400 0
164 20250508 185400 5596064850 17400 17400 17400 17400 0
165 20250508 185300 5596064850 17400 17400 17400 17400 0
166 20250508 185200 5596064850 17400 17400 17400 17400 0
167 20250508 185100 5596064850 17400 17400 17400 17400 0
168 20250508 185000 5596064850 17400 17400 17400 17400 0
169 20250508 184900 5596064850 17400 17400 17400 17400 0
170 20250508 184800 5596064850 17400 17400 17400 17400 0
171 20250508 184700 5596064850 17400 17400 17400 17400 0
172 20250508 184600 5596064850 17400 17400 17400 17400 0
173 20250508 184500 5596064850 17400 17400 17400 17400 0
174 20250508 184400 5596064850 17400 17400 17400 17400 0
175 20250508 184300 5596064850 17400 17400 17400 17400 0
176 20250508 184200 5596064850 17400 17400 17400 17400 0
177 20250508 184100 5596064850 17400 17400 17400 17400 0
178 20250508 184000 5596064850 17400 17400 17400 17400 0
179 20250508 183900 5596064850 17400 17400 17400 17400 0
180 20250508 183800 5596064850 17400 17400 17400 17400 0
181 20250508 183700 5596064850 17400 17400 17400 17400 0
182 20250508 183600 5596064850 17400 17400 17400 17400 6751
183 20250508 183500 5596064850 17400 17400 17400 17400 0
184 20250508 183400 5596064850 17400 17400 17400 17400 0
185 20250508 183300 5596064850 17400 17400 17400 17400 0
186 20250508 183200 5596064850 17400 17400 17400 17400 0
187 20250508 183100 5596064850 17400 17400 17400 17400 0
188 20250508 183000 5596064850 17400 17400 17400 17400 0
189 20250508 182900 5596064850 17400 17400 17400 17400 0
190 20250508 182800 5596064850 17400 17400 17400 17400 0
191 20250508 182700 5596064850 17400 17400 17400 17400 0
192 20250508 182600 5596064850 17400 17400 17400 17400 0
193 20250508 182500 5596064850 17400 17400 17400 17400 0
194 20250508 182400 5596064850 17400 17400 17400 17400 0
195 20250508 182300 5596064850 17400 17400 17400 17400 0
196 20250508 182200 5596064850 17400 17400 17400 17400 0
197 20250508 182100 5596064850 17400 17400 17400 17400 0
198 20250508 182000 5596064850 17400 17400 17400 17400 0
199 20250508 181900 5596064850 17400 17400 17400 17400 0
200 20250508 181800 5596064850 17400 17400 17400 17400 0
201 20250508 181700 5596064850 17400 17400 17400 17400 0
202 20250508 181600 5596064850 17400 17400 17400 17400 0
203 20250508 181500 5596064850 17400 17400 17400 17400 0
204 20250508 181400 5596064850 17400 17400 17400 17400 0
205 20250508 181300 5596064850 17400 17400 17400 17400 0
206 20250508 181200 5596064850 17400 17400 17400 17400 0
207 20250508 181100 5596064850 17400 17400 17400 17400 0
208 20250508 181000 5596064850 17400 17400 17400 17400 0
209 20250508 180900 5596064850 17400 17400 17400 17400 0
210 20250508 180800 5596064850 17400 17400 17400 17400 0
211 20250508 180700 5596064850 17400 17400 17400 17400 0
212 20250508 180600 5596064850 17400 17400 17400 17400 6751
213 20250508 180500 5596064850 17400 17400 17400 17400 0
214 20250508 180400 5596064850 17400 17400 17400 17400 0
215 20250508 180300 5596064850 17400 17400 17400 17400 0
216 20250508 180200 5596064850 17400 17400 17400 17400 0
217 20250508 180100 5596064850 17400 17400 17400 17400 0
218 20250508 180000 5596064850 17400 17400 17400 17400 0
219 20250508 175900 5596064850 17400 17400 17400 17400 0
220 20250508 175800 5596064850 17400 17400 17400 17400 0
221 20250508 175700 5596064850 17400 17400 17400 17400 0
222 20250508 175600 5596064850 17400 17400 17400 17400 0
223 20250508 175500 5596064850 17400 17400 17400 17400 0
224 20250508 175400 5596064850 17400 17400 17400 17400 0
225 20250508 175300 5596064850 17400 17400 17400 17400 0
226 20250508 175200 5596064850 17400 17400 17400 17400 0
227 20250508 175100 5596064850 17400 17400 17400 17400 0
228 20250508 175000 5596064850 17400 17400 17400 17400 0
229 20250508 174900 5596064850 17400 17400 17400 17400 0
230 20250508 174800 5596064850 17400 17400 17400 17400 0
231 20250508 174700 5596064850 17400 17400 17400 17400 0
232 20250508 174600 5596064850 17400 17400 17400 17400 0
233 20250508 174500 5596064850 17400 17400 17400 17400 0
234 20250508 174400 5596064850 17400 17400 17400 17400 0
235 20250508 174300 5596064850 17400 17400 17400 17400 0
236 20250508 174200 5596064850 17400 17400 17400 17400 0
237 20250508 174100 5596064850 17400 17400 17400 17400 0
238 20250508 174000 5596064850 17400 17400 17400 17400 0
239 20250508 173900 5596064850 17400 17400 17400 17400 0
240 20250508 173800 5596064850 17400 17400 17400 17400 0
241 20250508 173700 5596064850 17400 17400 17400 17400 0
242 20250508 173600 5596064850 17400 17400 17400 17400 6751
243 20250508 173500 5596064850 17400 17400 17400 17400 0
244 20250508 173400 5596064850 17400 17400 17400 17400 0
245 20250508 173300 5596064850 17400 17400 17400 17400 0
246 20250508 173200 5596064850 17400 17400 17400 17400 0
247 20250508 173100 5596064850 17400 17400 17400 17400 0
248 20250508 173000 5596064850 17400 17400 17400 17400 0
249 20250508 172900 5596064850 17400 17400 17400 17400 0
250 20250508 172800 5596064850 17400 17400 17400 17400 0
251 20250508 172700 5596064850 17400 17400 17400 17400 0
252 20250508 172600 5596064850 17400 17400 17400 17400 0
253 20250508 172500 5596064850 17400 17400 17400 17400 0
254 20250508 172400 5596064850 17400 17400 17400 17400 0
255 20250508 172300 5596064850 17400 17400 17400 17400 0
256 20250508 172200 5596064850 17400 17400 17400 17400 0
257 20250508 172100 5596064850 17400 17400 17400 17400 0
258 20250508 172000 5596064850 17400 17400 17400 17400 0
259 20250508 171900 5596064850 17400 17400 17400 17400 0
260 20250508 171800 5596064850 17400 17400 17400 17400 0
261 20250508 171700 5596064850 17400 17400 17400 17400 0
262 20250508 171600 5596064850 17400 17400 17400 17400 0
263 20250508 171500 5596064850 17400 17400 17400 17400 0
264 20250508 171400 5596064850 17400 17400 17400 17400 0
265 20250508 171300 5596064850 17400 17400 17400 17400 0
266 20250508 171200 5596064850 17400 17400 17400 17400 0
267 20250508 171100 5596064850 17400 17400 17400 17400 0
268 20250508 171000 5596064850 17400 17400 17400 17400 0
269 20250508 170900 5596064850 17400 17400 17400 17400 0
270 20250508 170800 5596064850 17400 17400 17400 17400 0
271 20250508 170700 5596064850 17400 17400 17400 17400 0
272 20250508 170600 5596064850 17400 17400 17400 17400 6751
273 20250508 170500 5596064850 17400 17400 17400 17400 0
274 20250508 170400 5596064850 17400 17400 17400 17400 0
275 20250508 170300 5596064850 17400 17400 17400 17400 0
276 20250508 170200 5596064850 17400 17400 17400 17400 0
277 20250508 170100 5596064850 17400 17400 17400 17400 0
278 20250508 170000 5596064850 17400 17400 17400 17400 0
279 20250508 165900 5596064850 17400 17400 17400 17400 0
280 20250508 165800 5596064850 17400 17400 17400 17400 0
281 20250508 165700 5596064850 17400 17400 17400 17400 0
282 20250508 165600 5596064850 17400 17400 17400 17400 0
283 20250508 165500 5596064850 17400 17400 17400 17400 0
284 20250508 165400 5596064850 17400 17400 17400 17400 0
285 20250508 165300 5596064850 17400 17400 17400 17400 0
286 20250508 165200 5596064850 17400 17400 17400 17400 0
287 20250508 165100 5596064850 17400 17400 17400 17400 0
288 20250508 165000 5596064850 17400 17400 17400 17400 0
289 20250508 164900 5596064850 17400 17400 17400 17400 0
290 20250508 164800 5596064850 17400 17400 17400 17400 0
291 20250508 164700 5596064850 17400 17400 17400 17400 0
292 20250508 164600 5596064850 17400 17400 17400 17400 0
293 20250508 164500 5596064850 17400 17400 17400 17400 0
294 20250508 164400 5596064850 17400 17400 17400 17400 0
295 20250508 164300 5596064850 17400 17400 17400 17400 0
296 20250508 164200 5596064850 17400 17400 17400 17400 0
297 20250508 164100 5596064850 17400 17400 17400 17400 0
298 20250508 164000 5596064850 17400 17400 17400 17400 0
299 20250508 163900 5596064850 17400 17400 17400 17400 0
300 20250508 163800 5596064850 17400 17400 17400 17400 0
301 20250508 163700 5596064850 17400 17400 17400 17400 0
302 20250508 163600 5596064850 17400 17400 17400 17400 6751
303 20250508 163500 5596064850 17400 17400 17400 17400 0
304 20250508 163400 5596064850 17400 17400 17400 17400 0
305 20250508 163300 5596064850 17400 17400 17400 17400 0
306 20250508 163200 5596064850 17400 17400 17400 17400 0
307 20250508 163100 5596064850 17400 17400 17400 17400 0
308 20250508 163000 5596064850 17400 17400 17400 17400 0
309 20250508 162900 5596064850 17400 17400 17400 17400 0
310 20250508 162800 5596064850 17400 17400 17400 17400 0
311 20250508 162700 5596064850 17400 17400 17400 17400 0
312 20250508 162600 5596064850 17400 17400 17400 17400 0
313 20250508 162500 5596064850 17400 17400 17400 17400 0
314 20250508 162400 5596064850 17400 17400 17400 17400 0
315 20250508 162300 5596064850 17400 17400 17400 17400 0
316 20250508 162200 5596064850 17400 17400 17400 17400 0
317 20250508 162100 5596064850 17400 17400 17400 17400 0
318 20250508 162000 5596064850 17400 17400 17400 17400 0
319 20250508 161900 5596064850 17400 17400 17400 17400 0
320 20250508 161800 5596064850 17400 17400 17400 17400 0
321 20250508 161700 5596064850 17400 17400 17400 17400 0
322 20250508 161600 5596064850 17400 17400 17400 17400 0
323 20250508 161500 5596064850 17400 17400 17400 17400 0
324 20250508 161400 5596064850 17400 17400 17400 17400 0
325 20250508 161300 5596064850 17400 17400 17400 17400 0
326 20250508 161200 5596064850 17400 17400 17400 17400 0
327 20250508 161100 5596064850 17400 17400 17400 17400 0
328 20250508 161000 5596064850 17400 17400 17400 17400 0
329 20250508 160900 5596064850 17400 17400 17400 17400 0
330 20250508 160800 5596064850 17400 17400 17400 17400 0
331 20250508 160700 5596064850 17400 17400 17400 17400 0
332 20250508 160600 5596064850 17400 17400 17400 17400 6751
333 20250508 160500 5596064850 17400 17400 17400 17400 0
334 20250508 160400 5596064850 17400 17400 17400 17400 0
335 20250508 160300 5596064850 17400 17400 17400 17400 0
336 20250508 160200 5596064850 17400 17400 17400 17400 0
337 20250508 160100 5596064850 17400 17400 17400 17400 0
338 20250508 160000 5596064850 17400 17400 17400 17400 0
339 20250508 155900 5596064850 17400 17400 17400 17400 0
340 20250508 155800 5596064850 17400 17400 17400 17400 0
341 20250508 155700 5596064850 17400 17400 17400 17400 0
342 20250508 155600 5596064850 17400 17400 17400 17400 0
343 20250508 155500 5596064850 17400 17400 17400 17400 0
344 20250508 155400 5596064850 17400 17400 17400 17400 0
345 20250508 155300 5596064850 17400 17400 17400 17400 0
346 20250508 155200 5596064850 17400 17400 17400 17400 0
347 20250508 155100 5596064850 17400 17400 17400 17400 0
348 20250508 155000 5596064850 17400 17400 17400 17400 0
349 20250508 154900 5596064850 17400 17400 17400 17400 0
350 20250508 154800 5596064850 17400 17400 17400 17400 0
351 20250508 154700 5596064850 17400 17400 17400 17400 0
352 20250508 154600 5596064850 17400 17400 17400 17400 0
353 20250508 154500 5596064850 17400 17400 17400 17400 0
354 20250508 154400 5596064850 17400 17400 17400 17400 0
355 20250508 154300 5596064850 17400 17400 17400 17400 0
356 20250508 154200 5596064850 17400 17400 17400 17400 0
357 20250508 154100 5596064850 17400 17400 17400 17400 0
358 20250508 154000 5596064850 17400 17400 17400 17400 0
359 20250508 153900 5596064850 17400 17400 17400 17400 0
360 20250508 153800 5596064850 17400 17400 17400 17400 0
361 20250508 153700 5596064850 17400 17400 17400 17400 0
362 20250508 153600 5596064850 17400 17400 17400 17400 6751
363 20250508 153500 5596064850 17400 17400 17400 17400 0
364 20250508 153400 5596064850 17400 17400 17400 17400 0
365 20250508 153300 5596064850 17400 17400 17400 17400 0
366 20250508 153200 5596064850 17400 17400 17400 17400 0
367 20250508 153100 5596064850 17400 17400 17400 17400 0
368 20250508 153000 5596064850 17400 17400 17400 17400 6751
369 20250508 152900 5478597450 17430 17430 17430 17430 0
370 20250508 152800 5478597450 17430 17430 17430 17430 0
371 20250508 152700 5478597450 17430 17430 17430 17430 0
372 20250508 152600 5478597450 17430 17430 17430 17430 0
373 20250508 152500 5478597450 17430 17430 17430 17430 0
374 20250508 152400 5478597450 17430 17430 17430 17430 0
375 20250508 152300 5478597450 17430 17430 17430 17430 0
376 20250508 152200 5478597450 17430 17430 17430 17430 0
377 20250508 152100 5478597450 17430 17430 17430 17430 0
378 20250508 152000 5478597450 17430 17430 17430 17430 0
379 20250508 151900 5478597450 17430 17420 17430 17420 969
380 20250508 151800 5461714800 17430 17420 17430 17410 3804
381 20250508 151700 5395452720 17420 17440 17440 17420 1252
382 20250508 151600 5373630330 17430 17440 17440 17430 843
383 20250508 151500 5358936390 17430 17440 17440 17430 118
384 20250508 151400 5356879340 17440 17430 17440 17430 130
385 20250508 151300 5354613040 17420 17430 17430 17420 1524
386 20250508 151200 5328051270 17430 17440 17440 17430 585
387 20250508 151100 5317854220 17440 17440 17450 17430 698
388 20250508 151000 5305684870 17430 17450 17460 17430 2921
389 20250508 150900 5254739900 17450 17460 17460 17440 193
390 20250508 150800 5251372140 17450 17450 17460 17450 531
391 20250508 150700 5242105780 17460 17440 17460 17440 739
392 20250508 150600 5229210260 17440 17460 17460 17440 955
393 20250508 150500 5212545610 17460 17470 17470 17460 593
394 20250508 150400 5202190610 17470 17470 17470 17460 201
395 20250508 150300 5198681010 17470 17470 17470 17460 60
396 20250508 150200 5197632830 17460 17470 17470 17460 1022
397 20250508 150100 5179778790 17470 17470 17470 17460 247
398 20250508 150000 5175465260 17460 17470 17470 17460 84
399 20250508 145900 5173998280 17470 17470 17470 17460 359
400 20250508 145800 5167729550 17470 17460 17470 17460 151
401 20250508 145700 5165091730 17450 17460 17460 17450 2843
402 20250508 145600 5115479210 17460 17470 17470 17460 967
403 20250508 145500 5098595070 17470 17470 17480 17470 510
404 20250508 145400 5089685240 17470 17450 17480 17450 549
405 20250508 145300 5080094650 17450 17470 17470 17450 1604
406 20250508 145200 5052094110 17470 17470 17480 17470 124
407 20250508 145100 5049927705 17470 17470 17470 17460 2905
408 20250508 145000 4999202605 17460 17480 17480 17460 263
409 20250508 144900 4994607915 17480 17470 17480 17460 452
410 20250508 144800 4986711455 17480 17490 17490 17470 2026
411 20250508 144700 4951306645 17480 17510 17510 17480 2003
412 20250508 144600 4916279325 17500 17515 17515 17500 754
413 20250508 144500 4903082500 17515 17520 17520 17515 11
414 20250508 144400 4902889785 17500 17510 17520 17500 265
415 20250508 144300 4898249895 17500 17510 17520 17500 1741
416 20250508 144200 4867755145 17520 17520 17520 17510 253
417 20250508 144100 4863324905 17520 17520 17520 17510 351
418 20250508 144000 4857178455 17520 17520 17520 17520 60
419 20250508 143900 4856127255 17510 17520 17520 17510 147
420 20250508 143800 4853553075 17500 17510 17510 17500 329
421 20250508 143700 4847792335 17520 17520 17520 17510 124
422 20250508 143600 4845620855 17520 17510 17520 17510 84
423 20250508 143500 4844149885 17510 17520 17520 17510 259
424 20250508 143400 4839614145 17510 17510 17520 17510 335
425 20250508 143300 4833748165 17510 17510 17520 17510 207
426 20250508 143200 4830123395 17520 17510 17520 17510 87
427 20250508 143100 4828599895 17510 17510 17520 17510 713
428 20250508 143000 4816115085 17510 17510 17520 17510 420
429 20250508 142900 4808760775 17520 17500 17520 17500 297
430 20250508 142800 4803562775 17490 17510 17520 17490 2078
431 20250508 142700 4767187065 17510 17490 17510 17490 4744
432 20250508 142600 4684183815 17490 17490 17490 17480 1123
433 20250508 142500 4664552525 17490 17490 17490 17490 129
434 20250508 142400 4662296315 17490 17490 17490 17490 102
435 20250508 142300 4660512335 17490 17490 17490 17490 2083
436 20250508 142200 4624080665 17490 17490 17490 17480 166
437 20250508 142100 4621178395 17490 17480 17490 17480 30
438 20250508 142000 4620653895 17480 17480 17490 17480 58
439 20250508 141900 4619639785 17490 17480 17490 17480 247
440 20250508 141800 4615321485 17480 17480 17490 17480 55
441 20250508 141700 4614359845 17480 17480 17480 17480 91
442 20250508 141600 4612769165 17480 17480 17480 17480 170
443 20250508 141500 4609797565 17480 17480 17490 17480 45
444 20250508 141400 4609010955 17480 17480 17480 17480 12
445 20250508 141300 4608801195 17480 17480 17480 17480 0
446 20250508 141200 4608801195 17480 17480 17480 17480 590
447 20250508 141100 4598487995 17480 17490 17490 17480 50
448 20250508 141000 4597613895 17490 17490 17490 17490 1
449 20250508 140900 4597596405 17490 17480 17490 17480 218
450 20250508 140800 4593785665 17480 17480 17480 17480 60
451 20250508 140700 4592736865 17490 17480 17490 17480 651
452 20250508 140600 4581355585 17490 17490 17490 17490 121
453 20250508 140500 4579239295 17480 17480 17480 17480 1004
454 20250508 140400 4561689375 17480 17480 17480 17480 317
455 20250508 140300 4556148215 17480 17480 17480 17475 242
456 20250508 140200 4551918105 17480 17470 17480 17470 371
457 20250508 140100 4545433205 17470 17480 17480 17470 740
458 20250508 140000 4532504175 17470 17470 17480 17470 1192
459 20250508 135900 4511679615 17470 17480 17480 17470 179
460 20250508 135800 4508550995 17480 17480 17480 17480 391
461 20250508 135700 4501716315 17480 17480 17480 17480 42
462 20250508 135600 4500982155 17480 17480 17480 17470 99
463 20250508 135500 4499251735 17480 17480 17480 17480 233
464 20250508 135400 4495178895 17480 17480 17480 17470 1625
465 20250508 135300 4466778405 17480 17480 17480 17480 972
466 20250508 135200 4449787845 17490 17480 17490 17480 312
467 20250508 135100 4444331255 17480 17480 17480 17480 820
468 20250508 135000 4429997655 17480 17490 17490 17480 43
469 20250508 134900 4429245595 17490 17500 17500 17480 1591
470 20250508 134800 4401413945 17500 17500 17500 17500 124
471 20250508 134700 4399243945 17510 17510 17510 17510 43
472 20250508 134600 4398491015 17510 17500 17510 17500 75
473 20250508 134500 4397177775 17500 17500 17500 17500 100
474 20250508 134400 4395427775 17500 17500 17500 17490 695
475 20250508 134300 4383271945 17490 17500 17510 17490 213
476 20250508 134200 4379544555 17490 17490 17490 17490 10
477 20250508 134100 4379369655 17490 17490 17500 17490 415
478 20250508 134000 4372111205 17490 17490 17490 17480 387
479 20250508 133900 4365343495 17490 17480 17490 17480 49
480 20250508 133800 4364486815 17480 17490 17490 17480 10
481 20250508 133700 4364312005 17480 17490 17490 17480 1480
482 20250508 133600 4338441065 17480 17510 17510 17480 2870
483 20250508 133500 4288224735 17520 17530 17530 17520 796
484 20250508 133400 4274278555 17530 17530 17530 17530 125
485 20250508 133300 4272087305 17530 17525 17530 17520 128
486 20250508 133200 4269843960 17530 17530 17530 17520 121
487 20250508 133100 4267723850 17530 17530 17530 17520 152
488 20250508 133000 4265059440 17530 17520 17530 17520 978
489 20250508 132900 4247916000 17520 17520 17530 17520 124
490 20250508 132800 4245742520 17530 17520 17530 17520 150
491 20250508 132700 4243114420 17520 17510 17530 17510 1709
492 20250508 132600 4213167290 17510 17520 17520 17510 304
493 20250508 132500 4207842620 17510 17520 17520 17510 60
494 20250508 132400 4206791870 17520 17515 17520 17515 167
495 20250508 132300 4203866035 17520 17515 17520 17515 102
496 20250508 132200 4202079000 17515 17520 17520 17515 12
497 20250508 132100 4201868785 17515 17520 17520 17515 10
498 20250508 132000 4201693600 17510 17510 17510 17510 130
499 20250508 131900 4199417300 17510 17510 17510 17510 100
500 20250508 131800 4197666300 17510 17510 17510 17510 10
501 20250508 131700 4197491200 17500 17510 17510 17500 976
502 20250508 131600 4180410900 17500 17510 17510 17500 379
503 20250508 131500 4173775780 17510 17510 17530 17510 201
504 20250508 131400 4170254850 17510 17530 17530 17510 528
505 20250508 131300 4161004040 17530 17530 17530 17530 302
506 20250508 131200 4155709980 17520 17530 17530 17520 185
507 20250508 131100 4152468720 17530 17510 17530 17510 809
508 20250508 131000 4138293830 17510 17520 17520 17510 7
509 20250508 130900 4138171210 17510 17510 17510 17510 4
510 20250508 130800 4138101170 17520 17510 17520 17510 350
511 20250508 130700 4131972660 17510 17510 17510 17510 0
512 20250508 130600 4131972660 17510 17520 17520 17510 88
513 20250508 130500 4130431000 17520 17520 17520 17520 0
514 20250508 130400 4130431000 17520 17500 17520 17500 2522
515 20250508 130300 4086270340 17500 17500 17500 17500 17
516 20250508 130200 4085972840 17500 17500 17510 17500 782
517 20250508 130100 4072287640 17500 17500 17500 17500 36
518 20250508 130000 4071657640 17500 17500 17500 17500 100
519 20250508 125900 4069907640 17490 17490 17490 17490 1
520 20250508 125800 4069890150 17510 17500 17510 17500 250
521 20250508 125700 4065515080 17500 17510 17510 17500 115
522 20250508 125600 4063502480 17510 17510 17510 17510 22
523 20250508 125500 4063117260 17500 17500 17500 17490 118
524 20250508 125400 4061052270 17500 17500 17500 17500 165
525 20250508 125300 4058164770 17510 17510 17510 17500 906
526 20250508 125200 4042309650 17510 17510 17510 17510 1
527 20250508 125100 4042292140 17510 17500 17510 17500 14
528 20250508 125000 4042047090 17510 17500 17510 17500 24
529 20250508 124900 4041626930 17500 17510 17510 17500 127
530 20250508 124800 4039403825 17510 17510 17510 17510 74
531 20250508 124700 4038108085 17510 17500 17510 17500 105
532 20250508 124600 4036270485 17500 17500 17500 17500 53
533 20250508 124500 4035342985 17500 17500 17500 17500 26
534 20250508 124400 4034887985 17500 17500 17500 17500 168
535 20250508 124300 4031947985 17500 17510 17510 17500 182
536 20250508 124200 4028761175 17520 17520 17520 17520 235
537 20250508 124100 4024643975 17520 17520 17520 17520 58
538 20250508 124000 4023627815 17510 17510 17510 17510 121
539 20250508 123900 4021509105 17520 17520 17520 17520 0
540 20250508 123800 4021509105 17520 17520 17520 17510 689
541 20250508 123700 4009439825 17520 17520 17520 17520 0
542 20250508 123600 4009439825 17520 17510 17520 17480 3457
543 20250508 123500 3948938865 17510 17520 17520 17510 64
544 20250508 123400 3947817885 17520 17530 17530 17510 2923
545 20250508 123300 3896600275 17540 17540 17540 17540 433
546 20250508 123200 3889005455 17540 17550 17550 17540 569
547 20250508 123100 3879022505 17550 17550 17550 17550 16
548 20250508 123000 3878741705 17550 17550 17560 17550 76
549 20250508 122900 3877407895 17560 17550 17560 17550 540
550 20250508 122800 3867930885 17560 17570 17570 17560 584
551 20250508 122700 3857675815 17570 17570 17570 17570 1537
552 20250508 122600 3830670725 17570 17565 17570 17560 268
553 20250508 122500 3825962250 17560 17560 17560 17560 0
554 20250508 122400 3825962250 17560 17560 17560 17560 30
555 20250508 122300 3825435450 17560 17560 17560 17560 0
556 20250508 122200 3825435450 17560 17560 17560 17560 300
557 20250508 122100 3820167450 17560 17560 17560 17560 55
558 20250508 122000 3819201650 17570 17570 17570 17570 0
559 20250508 121900 3819201650 17570 17570 17570 17570 1
560 20250508 121800 3819184080 17570 17560 17570 17560 135
561 20250508 121700 3816813420 17560 17560 17560 17560 22
562 20250508 121600 3816427100 17550 17550 17550 17550 687
563 20250508 121500 3804370250 17540 17540 17540 17540 402
564 20250508 121400 3797319170 17550 17550 17550 17540 170
565 20250508 121300 3794336140 17540 17540 17550 17540 273
566 20250508 121200 3789547710 17550 17550 17550 17550 1
567 20250508 121100 3789530160 17550 17550 17550 17540 472
568 20250508 121000 3781247560 17560 17570 17570 17560 58
569 20250508 120900 3780229050 17570 17570 17570 17560 1178
570 20250508 120800 3759540560 17570 17580 17580 17570 847
571 20250508 120700 3744656530 17600 17600 17600 17600 0
572 20250508 120600 3744656530 17600 17590 17600 17590 50
573 20250508 120500 3743776690 17590 17590 17590 17590 18
574 20250508 120400 3743460070 17600 17580 17600 17580 625
575 20250508 120300 3732468240 17580 17570 17580 17570 1396
576 20250508 120200 3707937400 17560 17560 17560 17560 50
577 20250508 120100 3707059400 17570 17570 17570 17560 103
578 20250508 120000 3705249700 17570 17560 17570 17560 89
579 20250508 115900 3703686550 17560 17560 17560 17560 61
580 20250508 115800 3702615390 17570 17570 17570 17570 58
581 20250508 115700 3701596330 17570 17570 17570 17570 7
582 20250508 115600 3701473340 17570 17570 17570 17570 1
583 20250508 115500 3701455770 17580 17580 17580 17580 79
584 20250508 115400 3700066950 17580 17560 17580 17560 211
585 20250508 115300 3696357590 17570 17560 17570 17560 27
586 20250508 115200 3695883320 17560 17570 17580 17560 1006
587 20250508 115100 3678206850 17570 17580 17590 17570 876
588 20250508 115000 3662803110 17570 17570 17590 17570 835
589 20250508 114900 3648132000 17570 17550 17570 17550 3582
590 20250508 114800 3585232170 17540 17530 17540 17530 1018
591 20250508 114700 3567380190 17530 17530 17530 17520 825
592 20250508 114600 3552918080 17540 17540 17540 17540 73
593 20250508 114500 3551637660 17550 17550 17550 17550 3
594 20250508 114400 3551585010 17550 17540 17550 17530 837
595 20250508 114300 3536898930 17540 17540 17540 17540 282
596 20250508 114200 3531952650 17540 17530 17540 17530 444
597 20250508 114100 3524166020 17520 17530 17530 17520 73
598 20250508 114000 3522886350 17520 17530 17530 17520 358
599 20250508 113900 3516611030 17540 17540 17540 17540 1241
600 20250508 113800 3494843890 17540 17530 17540 17530 499
601 20250508 113700 3486096320 17530 17530 17530 17530 10
602 20250508 113600 3485921020 17520 17520 17530 17520 785
603 20250508 113500 3472162590 17530 17500 17530 17500 832
604 20250508 113400 3457593010 17500 17500 17500 17500 708
605 20250508 113300 3445203010 17500 17500 17500 17500 213
606 20250508 113200 3441475510 17490 17480 17490 17480 31
607 20250508 113100 3440933570 17480 17480 17500 17480 302
608 20250508 113000 3435652790 17500 17500 17500 17500 2
609 20250508 112900 3435617790 17510 17490 17510 17480 375
610 20250508 112800 3429061470 17510 17510 17510 17510 212
611 20250508 112700 3425349350 17510 17490 17510 17480 230
612 20250508 112600 3421327470 17490 17490 17500 17490 1544
613 20250508 112500 3394322360 17490 17480 17490 17480 125
614 20250508 112400 3392136960 17480 17480 17480 17480 0
615 20250508 112300 3392136960 17480 17480 17480 17480 4
616 20250508 112200 3392067040 17480 17490 17490 17480 492
617 20250508 112100 3383466830 17490 17480 17490 17480 62
618 20250508 112000 3382382570 17480 17480 17480 17480 177
619 20250508 111900 3379288610 17490 17490 17490 17490 32
620 20250508 111800 3378728930 17490 17490 17490 17490 1
621 20250508 111700 3378711440 17480 17480 17480 17480 0
622 20250508 111600 3378711440 17480 17490 17490 17480 271
623 20250508 111500 3373973340 17500 17500 17500 17500 1
624 20250508 111400 3373955840 17490 17510 17510 17490 506
625 20250508 111300 3365104550 17510 17510 17510 17510 82
626 20250508 111200 3363668730 17500 17510 17520 17500 1086
627 20250508 111100 3344659520 17510 17500 17510 17480 600
628 20250508 111000 3334168160 17500 17510 17510 17500 289
629 20250508 110900 3329109510 17530 17530 17530 17510 189
630 20250508 110800 3325799160 17530 17500 17530 17500 720
631 20250508 110700 3313186100 17500 17490 17500 17490 527
632 20250508 110600 3303967860 17490 17500 17500 17490 329
633 20250508 110500 3298212300 17510 17520 17520 17500 819
634 20250508 110400 3283873190 17520 17540 17540 17520 214
635 20250508 110300 3280122470 17530 17530 17530 17530 133
636 20250508 110200 3277790980 17530 17530 17550 17520 910
637 20250508 110100 3261832150 17530 17470 17540 17460 1867
638 20250508 110000 3229161050 17480 17480 17480 17460 821
639 20250508 105900 3214815270 17480 17460 17480 17460 155
640 20250508 105800 3212107200 17480 17460 17520 17450 608
641 20250508 105700 3201486260 17460 17510 17540 17460 8155
642 20250508 105600 3058810860 17520 17530 17530 17520 158
643 20250508 105500 3056042410 17530 17520 17530 17520 256
644 20250508 105400 3051554880 17520 17540 17550 17520 2004
645 20250508 105300 3016420580 17550 17540 17550 17540 136
646 20250508 105200 3014033880 17550 17550 17550 17550 16
647 20250508 105100 3013753080 17540 17540 17540 17530 1470
648 20250508 105000 2987978400 17540 17560 17570 17540 2373
649 20250508 104900 2946331330 17570 17570 17570 17560 158
650 20250508 104800 2943556690 17570 17600 17600 17560 429
651 20250508 104700 2936022850 17600 17560 17600 17560 40
652 20250508 104600 2935320050 17560 17590 17590 17560 2292
653 20250508 104500 2895041710 17580 17600 17600 17580 804
654 20250508 104400 2880900220 17600 17610 17610 17600 431
655 20250508 104300 2873314610 17620 17620 17620 17620 0
656 20250508 104200 2873314610 17620 17600 17620 17600 810
657 20250508 104100 2859057570 17600 17600 17600 17590 219
658 20250508 104000 2855203270 17600 17600 17600 17580 836
659 20250508 103900 2840497520 17600 17620 17620 17600 201
660 20250508 103800 2836959900 17590 17590 17590 17590 77
661 20250508 103700 2835605470 17590 17620 17630 17590 2207
662 20250508 103600 2796759960 17610 17610 17610 17610 80
663 20250508 103500 2795351160 17640 17610 17640 17610 29
664 20250508 103400 2794840440 17610 17610 17610 17610 409
665 20250508 103300 2787637950 17610 17600 17660 17600 2087
666 20250508 103200 2750804380 17630 17590 17630 17580 366
667 20250508 103100 2744358600 17580 17600 17630 17580 2084
668 20250508 103000 2707680660 17610 17610 17630 17600 1751
669 20250508 102900 2676857490 17610 17610 17620 17610 840
670 20250508 102800 2662063090 17610 17625 17640 17610 356
671 20250508 102700 2655793255 17650 17650 17650 17650 0
672 20250508 102600 2655793255 17650 17620 17650 17600 2071
673 20250508 102500 2619317615 17610 17630 17660 17610 780
674 20250508 102400 2605569475 17660 17620 17660 17610 2773
675 20250508 102300 2556661785 17620 17620 17620 17620 105
676 20250508 102200 2554811685 17620 17630 17630 17620 901
677 20250508 102100 2538934425 17620 17620 17620 17620 0
678 20250508 102000 2538934425 17620 17620 17660 17620 373
679 20250508 101900 2532357445 17620 17620 17640 17610 2012
680 20250508 101800 2496922195 17620 17630 17630 17620 304
681 20250508 101700 2491564325 17630 17640 17650 17630 809
682 20250508 101600 2477290175 17640 17690 17690 17630 2716
683 20250508 101500 2429358465 17690 17730 17730 17690 245
684 20250508 101400 2425021765 17730 17690 17730 17690 226
685 20250508 101300 2421015225 17690 17700 17730 17690 299
686 20250508 101200 2415722895 17710 17750 17760 17710 1749
687 20250508 101100 2384708955 17760 17790 17790 17740 495
688 20250508 101000 2375925505 17790 17730 17790 17730 662
689 20250508 100900 2364167455 17730 17730 17730 17730 361
690 20250508 100800 2357766925 17730 17740 17750 17730 1660
691 20250508 100700 2328331435 17750 17760 17760 17740 931
692 20250508 100600 2311805645 17750 17850 17850 17750 2176
693 20250508 100500 2273095575 17850 17790 17860 17790 4873
694 20250508 100400 2186216375 17790 17800 17800 17770 1503
695 20250508 100300 2159471065 17810 17780 17830 17780 3990
696 20250508 100200 2088450625 17780 17610 17780 17610 6545
697 20250508 100100 1972568005 17610 17640 17640 17610 925
698 20250508 100000 1956254165 17640 17590 17640 17570 2194
699 20250508 095900 1917595305 17560 17550 17590 17530 1317
700 20250508 095800 1894464995 17520 17520 17520 17520 50
701 20250508 095700 1893588995 17520 17480 17550 17480 995
702 20250508 095600 1876149605 17480 17510 17510 17460 533
703 20250508 095500 1866834085 17530 17500 17540 17500 1477
704 20250508 095400 1840985105 17500 17500 17500 17460 1196
705 20250508 095300 1820059335 17490 17460 17520 17460 1180
706 20250508 095200 1799426985 17490 17420 17490 17420 1203
707 20250508 095100 1778418875 17420 17470 17480 17400 2519
708 20250508 095000 1734534435 17470 17420 17470 17420 852
709 20250508 094900 1719664475 17420 17480 17480 17410 731
710 20250508 094800 1706906055 17480 17410 17480 17370 10198
711 20250508 094700 1529487955 17400 17470 17500 17400 4654
712 20250508 094600 1448372885 17500 17460 17500 17450 722
713 20250508 094500 1435765175 17460 17550 17570 17450 10621
714 20250508 094400 1249894495 17580 17560 17590 17560 809
715 20250508 094300 1235681065 17560 17570 17570 17550 1475
716 20250508 094200 1209783035 17570 17600 17600 17560 1399
717 20250508 094100 1185201405 17600 17600 17600 17590 1327
718 20250508 094000 1161846225 17600 17570 17600 17570 935
719 20250508 093900 1145406355 17570 17580 17580 17570 236
720 20250508 093800 1141258515 17580 17585 17590 17580 180
721 20250508 093700 1138093555 17570 17590 17590 17560 1281
722 20250508 093600 1115583305 17590 17570 17590 17560 403
723 20250508 093500 1108499645 17570 17660 17660 17560 2725
724 20250508 093400 1060551275 17660 17670 17670 17660 687
725 20250508 093300 1048418095 17670 17690 17690 17670 343
726 20250508 093200 1042351585 17700 17710 17710 17700 93
727 20250508 093100 1040705475 17690 17710 17710 17690 305
728 20250508 093000 1035307585 17730 17680 17740 17670 821
729 20250508 092900 1020776795 17670 17670 17670 17670 49
730 20250508 092800 1019910965 17670 17640 17690 17640 890
731 20250508 092700 1004191575 17660 17620 17660 17580 3473
732 20250508 092600 943029525 17620 17630 17630 17610 2448
733 20250508 092500 899885745 17640 17640 17640 17620 1144
734 20250508 092400 879706305 17640 17620 17640 17610 1189
735 20250508 092300 858755095 17620 17660 17670 17620 2772
736 20250508 092200 809851665 17690 17650 17700 17650 1902
737 20250508 092100 776271375 17660 17750 17750 17660 2387
738 20250508 092000 734005895 17740 17750 17750 17720 1079
739 20250508 091900 714862305 17750 17750 17760 17750 1206
740 20250508 091800 693449455 17760 17760 17760 17750 408
741 20250508 091700 686204375 17760 17770 17770 17710 1427
742 20250508 091600 660873625 17770 17740 17790 17740 1222
743 20250508 091500 639166955 17750 17770 17770 17720 3867
744 20250508 091400 570568255 17750 17750 17800 17740 865
745 20250508 091300 555205335 17740 17750 17750 17740 155
746 20250508 091200 552454585 17740 17750 17750 17730 1345
747 20250508 091100 528588345 17750 17770 17800 17740 1602
748 20250508 091000 500139405 17790 17750 17790 17720 342
749 20250508 090900 494066635 17755 17760 17800 17640 3301
750 20250508 090800 435591270 17760 17800 17800 17750 1166
751 20250508 090700 414883560 17800 17810 17910 17800 2464
752 20250508 090600 370918680 17810 17900 17920 17800 3003
753 20250508 090500 317287680 17870 17890 17900 17870 1624
754 20250508 090400 288234840 17900 17720 17900 17650 1660
755 20250508 090300 258723820 17640 17760 17800 17640 1385
756 20250508 090200 234154110 17760 17700 17760 17600 2198
757 20250508 090100 195280980 17690 17590 17690 17480 5666
758 20250508 090000 95913490 17590 17730 17730 17590 5419