ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-16 2743 candle_min

Browse Source
This commit is contained in:
ened
2025-05-16 20:54:07 +09:00
parent 0263c98d2f
commit 480c329d63
2743 changed files with 1734177 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

625
084370/min/candle-20250516.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250516,192300,4262622650,33600,33600,33600,33600,2465
20250516,192200,4262622650,33600,33600,33600,33600,0
20250516,192100,4262622650,33600,33600,33600,33600,0
20250516,192000,4262622650,33600,33600,33600,33600,0
20250516,191900,4262622650,33600,33600,33600,33600,0
20250516,191800,4262622650,33600,33600,33600,33600,0
20250516,191700,4262622650,33600,33600,33600,33600,0
20250516,191600,4262622650,33600,33600,33600,33600,0
20250516,191500,4262622650,33600,33600,33600,33600,0
20250516,191400,4262622650,33600,33600,33600,33600,0
20250516,191300,4262622650,33600,33600,33600,33600,0
20250516,191200,4262622650,33600,33600,33600,33600,0
20250516,191100,4262622650,33600,33600,33600,33600,0
20250516,191000,4262622650,33600,33600,33600,33600,0
20250516,190900,4262622650,33600,33600,33600,33600,0
20250516,190800,4262622650,33600,33600,33600,33600,0
20250516,190700,4262622650,33600,33600,33600,33600,0
20250516,190600,4262622650,33600,33600,33600,33600,0
20250516,190500,4262622650,33600,33600,33600,33600,0
20250516,190400,4262622650,33600,33600,33600,33600,0
20250516,190300,4262622650,33600,33600,33600,33600,0
20250516,190200,4262622650,33600,33600,33600,33600,0
20250516,190100,4262622650,33600,33600,33600,33600,0
20250516,190000,4262622650,33600,33600,33600,33600,0
20250516,185900,4262622650,33600,33600,33600,33600,0
20250516,185800,4262622650,33600,33600,33600,33600,0
20250516,185700,4262622650,33600,33600,33600,33600,0
20250516,185600,4262622650,33600,33600,33600,33600,0
20250516,185500,4262622650,33600,33600,33600,33600,0
20250516,185400,4262622650,33600,33600,33600,33600,0
20250516,185300,4262622650,33600,33600,33600,33600,2465
20250516,185200,4262622650,33600,33600,33600,33600,0
20250516,185100,4262622650,33600,33600,33600,33600,0
20250516,185000,4262622650,33600,33600,33600,33600,0
20250516,184900,4262622650,33600,33600,33600,33600,0
20250516,184800,4262622650,33600,33600,33600,33600,0
20250516,184700,4262622650,33600,33600,33600,33600,0
20250516,184600,4262622650,33600,33600,33600,33600,0
20250516,184500,4262622650,33600,33600,33600,33600,0
20250516,184400,4262622650,33600,33600,33600,33600,0
20250516,184300,4262622650,33600,33600,33600,33600,0
20250516,184200,4262622650,33600,33600,33600,33600,0
20250516,184100,4262622650,33600,33600,33600,33600,0
20250516,184000,4262622650,33600,33600,33600,33600,0
20250516,183900,4262622650,33600,33600,33600,33600,0
20250516,183800,4262622650,33600,33600,33600,33600,0
20250516,183700,4262622650,33600,33600,33600,33600,0
20250516,183600,4262622650,33600,33600,33600,33600,0
20250516,183500,4262622650,33600,33600,33600,33600,0
20250516,183400,4262622650,33600,33600,33600,33600,0
20250516,183300,4262622650,33600,33600,33600,33600,0
20250516,183200,4262622650,33600,33600,33600,33600,0
20250516,183100,4262622650,33600,33600,33600,33600,0
20250516,183000,4262622650,33600,33600,33600,33600,0
20250516,182900,4262622650,33600,33600,33600,33600,0
20250516,182800,4262622650,33600,33600,33600,33600,0
20250516,182700,4262622650,33600,33600,33600,33600,0
20250516,182600,4262622650,33600,33600,33600,33600,0
20250516,182500,4262622650,33600,33600,33600,33600,0
20250516,182400,4262622650,33600,33600,33600,33600,0
20250516,182300,4262622650,33600,33600,33600,33600,2465
20250516,182200,4262622650,33600,33600,33600,33600,0
20250516,182100,4262622650,33600,33600,33600,33600,0
20250516,182000,4262622650,33600,33600,33600,33600,0
20250516,181900,4262622650,33600,33600,33600,33600,0
20250516,181800,4262622650,33600,33600,33600,33600,0
20250516,181700,4262622650,33600,33600,33600,33600,0
20250516,181600,4262622650,33600,33600,33600,33600,0
20250516,181500,4262622650,33600,33600,33600,33600,0
20250516,181400,4262622650,33600,33600,33600,33600,0
20250516,181300,4262622650,33600,33600,33600,33600,0
20250516,181200,4262622650,33600,33600,33600,33600,0
20250516,181100,4262622650,33600,33600,33600,33600,0
20250516,181000,4262622650,33600,33600,33600,33600,0
20250516,180900,4262622650,33600,33600,33600,33600,0
20250516,180800,4262622650,33600,33600,33600,33600,0
20250516,180700,4262622650,33600,33600,33600,33600,0
20250516,180600,4262622650,33600,33600,33600,33600,0
20250516,180500,4262622650,33600,33600,33600,33600,0
20250516,180400,4262622650,33600,33600,33600,33600,0
20250516,180300,4262622650,33600,33600,33600,33600,0
20250516,180200,4262622650,33600,33600,33600,33600,0
20250516,180100,4262622650,33600,33600,33600,33600,0
20250516,180000,4262622650,33600,33600,33600,33600,0
20250516,175900,4262622650,33600,33600,33600,33600,0
20250516,175800,4262622650,33600,33600,33600,33600,0
20250516,175700,4262622650,33600,33600,33600,33600,0
20250516,175600,4262622650,33600,33600,33600,33600,0
20250516,175500,4262622650,33600,33600,33600,33600,0
20250516,175400,4262622650,33600,33600,33600,33600,0
20250516,175300,4262622650,33600,33600,33600,33600,2465
20250516,175200,4262622650,33600,33600,33600,33600,0
20250516,175100,4262622650,33600,33600,33600,33600,0
20250516,175000,4262622650,33600,33600,33600,33600,0
20250516,174900,4262622650,33600,33600,33600,33600,0
20250516,174800,4262622650,33600,33600,33600,33600,0
20250516,174700,4262622650,33600,33600,33600,33600,0
20250516,174600,4262622650,33600,33600,33600,33600,0
20250516,174500,4262622650,33600,33600,33600,33600,0
20250516,174400,4262622650,33600,33600,33600,33600,0
20250516,174300,4262622650,33600,33600,33600,33600,0
20250516,174200,4262622650,33600,33600,33600,33600,0
20250516,174100,4262622650,33600,33600,33600,33600,0
20250516,174000,4262622650,33600,33600,33600,33600,0
20250516,173900,4262622650,33600,33600,33600,33600,0
20250516,173800,4262622650,33600,33600,33600,33600,0
20250516,173700,4262622650,33600,33600,33600,33600,0
20250516,173600,4262622650,33600,33600,33600,33600,0
20250516,173500,4262622650,33600,33600,33600,33600,0
20250516,173400,4262622650,33600,33600,33600,33600,0
20250516,173300,4262622650,33600,33600,33600,33600,0
20250516,173200,4262622650,33600,33600,33600,33600,0
20250516,173100,4262622650,33600,33600,33600,33600,0
20250516,173000,4262622650,33600,33600,33600,33600,0
20250516,172900,4262622650,33600,33600,33600,33600,0
20250516,172800,4262622650,33600,33600,33600,33600,0
20250516,172700,4262622650,33600,33600,33600,33600,0
20250516,172600,4262622650,33600,33600,33600,33600,0
20250516,172500,4262622650,33600,33600,33600,33600,0
20250516,172400,4262622650,33600,33600,33600,33600,0
20250516,172300,4262622650,33600,33600,33600,33600,2465
20250516,172200,4262622650,33600,33600,33600,33600,0
20250516,172100,4262622650,33600,33600,33600,33600,0
20250516,172000,4262622650,33600,33600,33600,33600,0
20250516,171900,4262622650,33600,33600,33600,33600,0
20250516,171800,4262622650,33600,33600,33600,33600,0
20250516,171700,4262622650,33600,33600,33600,33600,0
20250516,171600,4262622650,33600,33600,33600,33600,0
20250516,171500,4262622650,33600,33600,33600,33600,0
20250516,171400,4262622650,33600,33600,33600,33600,0
20250516,171300,4262622650,33600,33600,33600,33600,0
20250516,171200,4262622650,33600,33600,33600,33600,0
20250516,171100,4262622650,33600,33600,33600,33600,0
20250516,171000,4262622650,33600,33600,33600,33600,0
20250516,170900,4262622650,33600,33600,33600,33600,0
20250516,170800,4262622650,33600,33600,33600,33600,0
20250516,170700,4262622650,33600,33600,33600,33600,0
20250516,170600,4262622650,33600,33600,33600,33600,0
20250516,170500,4262622650,33600,33600,33600,33600,0
20250516,170400,4262622650,33600,33600,33600,33600,0
20250516,170300,4262622650,33600,33600,33600,33600,0
20250516,170200,4262622650,33600,33600,33600,33600,0
20250516,170100,4262622650,33600,33600,33600,33600,0
20250516,170000,4262622650,33600,33600,33600,33600,0
20250516,165900,4262622650,33600,33600,33600,33600,0
20250516,165800,4262622650,33600,33600,33600,33600,0
20250516,165700,4262622650,33600,33600,33600,33600,0
20250516,165600,4262622650,33600,33600,33600,33600,0
20250516,165500,4262622650,33600,33600,33600,33600,0
20250516,165400,4262622650,33600,33600,33600,33600,0
20250516,165300,4262622650,33600,33600,33600,33600,2465
20250516,165200,4262622650,33600,33600,33600,33600,0
20250516,165100,4262622650,33600,33600,33600,33600,0
20250516,165000,4262622650,33600,33600,33600,33600,0
20250516,164900,4262622650,33600,33600,33600,33600,0
20250516,164800,4262622650,33600,33600,33600,33600,0
20250516,164700,4262622650,33600,33600,33600,33600,0
20250516,164600,4262622650,33600,33600,33600,33600,0
20250516,164500,4262622650,33600,33600,33600,33600,0
20250516,164400,4262622650,33600,33600,33600,33600,0
20250516,164300,4262622650,33600,33600,33600,33600,0
20250516,164200,4262622650,33600,33600,33600,33600,0
20250516,164100,4262622650,33600,33600,33600,33600,0
20250516,164000,4262622650,33600,33600,33600,33600,0
20250516,163900,4262622650,33600,33600,33600,33600,0
20250516,163800,4262622650,33600,33600,33600,33600,0
20250516,163700,4262622650,33600,33600,33600,33600,0
20250516,163600,4262622650,33600,33600,33600,33600,0
20250516,163500,4262622650,33600,33600,33600,33600,0
20250516,163400,4262622650,33600,33600,33600,33600,0
20250516,163300,4262622650,33600,33600,33600,33600,0
20250516,163200,4262622650,33600,33600,33600,33600,0
20250516,163100,4262622650,33600,33600,33600,33600,0
20250516,163000,4262622650,33600,33600,33600,33600,0
20250516,162900,4262622650,33600,33600,33600,33600,0
20250516,162800,4262622650,33600,33600,33600,33600,0
20250516,162700,4262622650,33600,33600,33600,33600,0
20250516,162600,4262622650,33600,33600,33600,33600,0
20250516,162500,4262622650,33600,33600,33600,33600,0
20250516,162400,4262622650,33600,33600,33600,33600,0
20250516,162300,4262622650,33600,33600,33600,33600,2465
20250516,162200,4262622650,33600,33600,33600,33600,0
20250516,162100,4262622650,33600,33600,33600,33600,0
20250516,162000,4262622650,33600,33600,33600,33600,0
20250516,161900,4262622650,33600,33600,33600,33600,0
20250516,161800,4262622650,33600,33600,33600,33600,0
20250516,161700,4262622650,33600,33600,33600,33600,0
20250516,161600,4262622650,33600,33600,33600,33600,0
20250516,161500,4262622650,33600,33600,33600,33600,0
20250516,161400,4262622650,33600,33600,33600,33600,0
20250516,161300,4262622650,33600,33600,33600,33600,0
20250516,161200,4262622650,33600,33600,33600,33600,0
20250516,161100,4262622650,33600,33600,33600,33600,0
20250516,161000,4262622650,33600,33600,33600,33600,0
20250516,160900,4262622650,33600,33600,33600,33600,0
20250516,160800,4262622650,33600,33600,33600,33600,0
20250516,160700,4262622650,33600,33600,33600,33600,0
20250516,160600,4262622650,33600,33600,33600,33600,0
20250516,160500,4262622650,33600,33600,33600,33600,0
20250516,160400,4262622650,33600,33600,33600,33600,0
20250516,160300,4262622650,33600,33600,33600,33600,0
20250516,160200,4262622650,33600,33600,33600,33600,0
20250516,160100,4262622650,33600,33600,33600,33600,0
20250516,160000,4262622650,33600,33600,33600,33600,0
20250516,155900,4262622650,33600,33600,33600,33600,0
20250516,155800,4262622650,33600,33600,33600,33600,0
20250516,155700,4262622650,33600,33600,33600,33600,0
20250516,155600,4262622650,33600,33600,33600,33600,0
20250516,155500,4262622650,33600,33600,33600,33600,0
20250516,155400,4262622650,33600,33600,33600,33600,0
20250516,155300,4262622650,33600,33600,33600,33600,2465
20250516,155200,4262622650,33600,33600,33600,33600,0
20250516,155100,4262622650,33600,33600,33600,33600,0
20250516,155000,4262622650,33600,33600,33600,33600,0
20250516,154900,4262622650,33600,33600,33600,33600,0
20250516,154800,4262622650,33600,33600,33600,33600,0
20250516,154700,4262622650,33600,33600,33600,33600,0
20250516,154600,4262622650,33600,33600,33600,33600,0
20250516,154500,4262622650,33600,33600,33600,33600,0
20250516,154400,4262622650,33600,33600,33600,33600,0
20250516,154300,4262622650,33600,33600,33600,33600,0
20250516,154200,4262622650,33600,33600,33600,33600,0
20250516,154100,4262622650,33600,33600,33600,33600,0
20250516,154000,4262622650,33600,33600,33600,33600,0
20250516,153900,4262622650,33600,33600,33600,33600,0
20250516,153800,4262622650,33600,33600,33600,33600,0
20250516,153700,4262622650,33600,33600,33600,33600,0
20250516,153600,4262622650,33600,33600,33600,33600,0
20250516,153500,4262622650,33600,33600,33600,33600,0
20250516,153400,4262622650,33600,33600,33600,33600,0
20250516,153300,4262622650,33600,33600,33600,33600,0
20250516,153200,4262622650,33600,33600,33600,33600,0
20250516,153100,4262622650,33600,33600,33600,33600,0
20250516,153000,4262622650,33600,33600,33600,33600,2465
20250516,152900,4179798650,33600,33600,33600,33600,0
20250516,152800,4179798650,33600,33600,33600,33600,0
20250516,152700,4179798650,33600,33600,33600,33600,0
20250516,152600,4179798650,33600,33600,33600,33600,0
20250516,152500,4179798650,33600,33600,33600,33600,0
20250516,152400,4179798650,33600,33600,33600,33600,0
20250516,152300,4179798650,33600,33600,33600,33600,0
20250516,152200,4179798650,33600,33600,33600,33600,0
20250516,152100,4179798650,33600,33600,33600,33600,0
20250516,152000,4179798650,33600,33600,33600,33600,0
20250516,151900,4179798650,33600,33600,33600,33500,222
20250516,151800,4172348550,33600,33550,33600,33550,300
20250516,151700,4162280000,33600,33600,33650,33550,267
20250516,151600,4153309750,33550,33550,33600,33550,131
20250516,151500,4148908700,33550,33600,33650,33550,874
20250516,151400,4119539400,33550,33550,33600,33550,88
20250516,151300,4116583150,33550,33550,33600,33550,73
20250516,151200,4114133300,33600,33600,33600,33550,116
20250516,151100,4110236300,33550,33550,33600,33550,63
20250516,151000,4108120500,33600,33600,33600,33550,43
20250516,150900,4106677450,33600,33600,33600,33550,147
20250516,150800,4101738450,33550,33550,33600,33550,142
20250516,150700,4096972100,33600,33500,33600,33500,462
20250516,150600,4081469750,33550,33500,33550,33500,79
20250516,150500,4078819600,33550,33550,33550,33500,209
20250516,150400,4071807800,33600,33550,33600,33500,79
20250516,150300,4069157000,33550,33600,33600,33550,26
20250516,150200,4068284600,33600,33600,33600,33500,662
20250516,150100,4046073100,33600,33600,33600,33600,214
20250516,150000,4038882700,33550,33550,33600,33500,382
20250516,145900,4026074600,33500,33550,33550,33500,220
20250516,145800,4018700650,33550,33500,33550,33500,280
20250516,145700,4009317400,33500,33500,33500,33450,387
20250516,145600,3996366350,33500,33450,33500,33450,185
20250516,145500,3990176600,33450,33450,33500,33450,229
20250516,145400,3982516400,33500,33500,33550,33450,262
20250516,145300,3973745500,33500,33450,33500,33450,238
20250516,145200,3965777150,33500,33450,33550,33450,151
20250516,145100,3960719300,33450,33450,33550,33450,240
20250516,145000,3952689550,33500,33500,33550,33450,225
20250516,144900,3945157800,33500,33500,33550,33450,214
20250516,144800,3937989750,33500,33550,33550,33500,227
20250516,144700,3930383750,33550,33550,33550,33500,329
20250516,144600,3919357450,33500,33500,33550,33500,45
20250516,144500,3917849450,33600,33550,33600,33500,306
20250516,144400,3907584500,33550,33550,33550,33550,243
20250516,144300,3899431850,33650,33550,33650,33550,319
20250516,144200,3888719900,33600,33650,33650,33550,318
20250516,144100,3878038400,33650,33650,33650,33550,290
20250516,144000,3868295850,33650,33650,33700,33600,334
20250516,143900,3857061450,33700,33600,33700,33600,841
20250516,143800,3828774800,33650,33600,33650,33600,185
20250516,143700,3822556950,33550,33600,33650,33550,593
20250516,143600,3802635050,33550,33600,33650,33550,540
20250516,143500,3784509000,33600,33600,33650,33600,247
20250516,143400,3776207250,33650,33600,33650,33600,371
20250516,143300,3763736500,33600,33650,33650,33600,252
20250516,143200,3755265800,33650,33600,33650,33600,143
20250516,143100,3750457600,33600,33600,33650,33550,442
20250516,143000,3735602750,33650,33550,33650,33500,1392
20250516,142900,3688796100,33600,33650,33650,33550,118
20250516,142800,3684830750,33650,33550,33650,33500,700
20250516,142700,3661318900,33600,33500,33600,33450,749
20250516,142600,3636194250,33550,33450,33550,33400,357
20250516,142500,3624240950,33500,33550,33550,33400,256
20250516,142400,3615657650,33500,33500,33550,33450,617
20250516,142300,3594991950,33450,33400,33550,33400,2192
20250516,142200,3521636750,33450,33450,33450,33400,116
20250516,142100,3517758900,33450,33350,33450,33350,309
20250516,142000,3507442150,33350,33350,33450,33350,280
20250516,141900,3498098150,33450,33350,33450,33350,223
20250516,141800,3490654350,33350,33350,33400,33350,315
20250516,141700,3480143600,33400,33350,33400,33350,258
20250516,141600,3471535950,33350,33400,33400,33350,296
20250516,141500,3461658000,33350,33400,33400,33350,326
20250516,141400,3450780700,33350,33350,33400,33350,369
20250516,141300,3438467800,33350,33400,33450,33350,332
20250516,141200,3427379600,33450,33350,33450,33350,81
20250516,141100,3424675300,33450,33350,33450,33350,586
20250516,141000,3405103950,33350,33350,33450,33350,210
20250516,140900,3398089850,33450,33400,33450,33350,198
20250516,140800,3391476850,33400,33350,33400,33350,249
20250516,140700,3383171250,33350,33350,33450,33350,384
20250516,140600,3370354200,33350,33400,33450,33350,198
20250516,140500,3363745250,33400,33400,33400,33350,194
20250516,140400,3357271400,33350,33350,33400,33350,274
20250516,140300,3348130050,33400,33350,33450,33350,354
20250516,140200,3336315300,33350,33400,33400,33350,321
20250516,140100,3325599800,33400,33350,33400,33350,261
20250516,140000,3316891700,33400,33350,33450,33350,322
20250516,135900,3306146400,33450,33400,33450,33350,891
20250516,135800,3276385450,33400,33350,33400,33350,322
20250516,135700,3265642050,33400,33350,33450,33350,121
20250516,135600,3261600700,33450,33350,33450,33350,426
20250516,135500,3247381600,33400,33400,33400,33350,265
20250516,135400,3238538050,33400,33350,33400,33350,416
20250516,135300,3224654000,33400,33350,33400,33350,357
20250516,135200,3212742400,33350,33350,33400,33350,169
20250516,135100,3207100900,33350,33400,33450,33350,359
20250516,135000,3195116950,33400,33350,33450,33350,260
20250516,134900,3186432050,33350,33350,33450,33350,196
20250516,134800,3179889700,33400,33450,33450,33350,303
20250516,134700,3169775250,33450,33450,33450,33350,243
20250516,134600,3161665100,33400,33450,33450,33350,364
20250516,134500,3149516250,33450,33400,33450,33350,104
20250516,134400,3146044100,33400,33400,33450,33350,323
20250516,134300,3135249000,33450,33350,33450,33300,406
20250516,134200,3121708750,33400,33400,33400,33350,162
20250516,134100,3116302500,33350,33400,33450,33350,125
20250516,134000,3112128450,33500,33400,33500,33350,676
20250516,133900,3089551050,33450,33400,33450,33400,367
20250516,133800,3077290100,33400,33450,33450,33400,186
20250516,133700,3071073550,33400,33450,33450,33400,214
20250516,133600,3063922100,33400,33400,33450,33400,396
20250516,133500,3050691750,33400,33400,33450,33400,293
20250516,133400,3040896250,33450,33450,33450,33400,211
20250516,133300,3033845000,33450,33450,33500,33400,462
20250516,133200,3018405500,33450,33400,33500,33400,148
20250516,133100,3013457000,33450,33450,33450,33400,291
20250516,133000,3003733000,33450,33400,33500,33400,213
20250516,132900,2996612500,33400,33450,33450,33400,237
20250516,132800,2988691500,33500,33500,33500,33400,221
20250516,132700,2981291000,33500,33500,33500,33400,297
20250516,132600,2971356050,33450,33450,33450,33400,233
20250516,132500,2963571050,33450,33400,33500,33400,487
20250516,132400,2947279050,33450,33450,33450,33400,175
20250516,132300,2941428800,33450,33400,33450,33400,339
20250516,132200,2930101300,33400,33500,33500,33400,142
20250516,132100,2925352850,33450,33450,33450,33450,73
20250516,132000,2922911000,33450,33400,33500,33400,154
20250516,131900,2917761100,33500,33450,33500,33400,313
20250516,131800,2907294500,33450,33400,33450,33400,250
20250516,131700,2898935450,33450,33400,33450,33400,213
20250516,131600,2891815900,33450,33450,33500,33400,413
20250516,131500,2878007050,33500,33500,33500,33450,188
20250516,131400,2871714100,33500,33500,33500,33450,143
20250516,131300,2866926750,33450,33450,33500,33450,255
20250516,131200,2858393750,33450,33500,33500,33400,157
20250516,131100,2853139750,33500,33450,33500,33400,212
20250516,131000,2846052950,33450,33400,33500,33400,186
20250516,130900,2839832700,33400,33500,33500,33400,206
20250516,130800,2832943800,33500,33400,33500,33400,270
20250516,130700,2823914600,33450,33450,33500,33400,177
20250516,130600,2817994950,33450,33450,33500,33400,205
20250516,130500,2811142050,33450,33400,33500,33400,119
20250516,130400,2807160800,33450,33450,33500,33400,125
20250516,130300,2802981500,33450,33350,33500,33350,1290
20250516,130200,2759870700,33400,33350,33400,33300,86
20250516,130100,2757000800,33350,33350,33350,33300,139
20250516,130000,2752368300,33300,33300,33350,33300,509
20250516,125900,2735403400,33350,33350,33350,33300,234
20250516,125800,2727606700,33350,33300,33350,33300,113
20250516,125700,2723842500,33300,33250,33300,33250,212
20250516,125600,2716786500,33300,33350,33350,33250,262
20250516,125500,2708068800,33350,33300,33350,33250,614
20250516,125400,2687630150,33300,33250,33300,33200,286
20250516,125300,2678117950,33250,33250,33300,33250,312
20250516,125200,2667740900,33250,33250,33300,33250,1278
20250516,125100,2625186800,33300,33250,33300,33250,280
20250516,125000,2615874150,33300,33200,33350,33200,309
20250516,124900,2605592750,33200,33250,33300,33200,148
20250516,124800,2600670600,33300,33250,33350,33250,109
20250516,124700,2597043250,33200,33250,33300,33200,202
20250516,124600,2590324900,33300,33300,33300,33200,147
20250516,124500,2585441650,33300,33250,33300,33200,622
20250516,124400,2564771650,33250,33250,33300,33250,150
20250516,124300,2559782400,33250,33250,33300,33250,272
20250516,124200,2550736600,33250,33300,33300,33250,112
20250516,124100,2547010150,33300,33250,33300,33250,170
20250516,124000,2541354900,33250,33200,33300,33200,90
20250516,123900,2538364650,33350,33300,33350,33200,194
20250516,123800,2531911050,33350,33300,33350,33250,149
20250516,123700,2526954400,33250,33300,33350,33250,105
20250516,123600,2523459550,33300,33300,33300,33200,164
20250516,123500,2518011150,33300,33250,33300,33200,153
20250516,123400,2512921850,33300,33250,33300,33200,153
20250516,123300,2507831850,33300,33250,33300,33200,204
20250516,123200,2501049850,33250,33250,33250,33250,88
20250516,123100,2498123850,33250,33250,33300,33200,138
20250516,123000,2493534750,33250,33300,33300,33250,272
20250516,122900,2484481150,33300,33350,33350,33300,129
20250516,122800,2480184900,33300,33300,33300,33300,106
20250516,122700,2476655100,33350,33300,33350,33300,290
20250516,122600,2466997550,33300,33350,33350,33300,183
20250516,122500,2460902650,33350,33350,33350,33300,90
20250516,122400,2457903100,33350,33300,33350,33300,94
20250516,122300,2454770100,33350,33400,33400,33300,270
20250516,122200,2445769300,33350,33400,33400,33350,88
20250516,122100,2442834400,33350,33300,33350,33300,1068
20250516,122000,2407220600,33350,33300,33350,33300,167
20250516,121900,2401657150,33300,33450,33450,33300,176
20250516,121800,2395790450,33450,33350,33450,33300,160
20250516,121700,2390450350,33300,33300,33350,33300,126
20250516,121600,2386252000,33350,33350,33400,33300,195
20250516,121500,2379751650,33300,33300,33400,33300,359
20250516,121400,2367786250,33300,33300,33350,33250,88
20250516,121300,2364856500,33300,33250,33350,33250,227
20250516,121200,2357305650,33300,33300,33300,33250,267
20250516,121100,2348420300,33250,33150,33250,33150,337
20250516,121000,2337222200,33200,33050,33250,33050,194
20250516,120900,2330794250,33050,33100,33250,33050,242
20250516,120800,2322769500,33100,33100,33150,33100,128
20250516,120700,2318531700,33100,33050,33100,33000,129
20250516,120600,2314267900,33050,33100,33100,33050,198
20250516,120500,2307723650,33100,33050,33100,33000,180
20250516,120400,2301770300,33100,33050,33100,33050,586
20250516,120300,2282397400,33000,33000,33050,33000,277
20250516,120200,2273254900,33050,33050,33100,33000,1425
20250516,120100,2226160300,33000,33050,33050,33000,586
20250516,120000,2206793150,33100,33000,33100,33000,524
20250516,115900,2189479350,33000,33100,33100,33000,151
20250516,115800,2184493450,33100,33000,33150,33000,703
20250516,115700,2161256150,33050,33050,33050,33000,97
20250516,115600,2158053250,32950,33000,33000,32950,203
20250516,115500,2151356650,33000,33000,33050,33000,84
20250516,115400,2148584450,33050,33000,33050,33000,138
20250516,115300,2144030150,33050,33000,33050,32950,313
20250516,115200,2133703100,33000,33000,33050,33000,81
20250516,115100,2131030050,33000,33050,33050,32950,86
20250516,115000,2128191850,32950,33000,33050,32950,1082
20250516,114900,2092488800,33000,33050,33050,33000,182
20250516,114800,2086482200,33000,33050,33050,33000,156
20250516,114700,2081334000,33050,33000,33050,33000,199
20250516,114600,2074761150,33000,33050,33050,33000,338
20250516,114500,2063601450,33000,33000,33050,33000,161
20250516,114400,2058287950,33050,33050,33050,33000,305
20250516,114300,2048209675,33050,33050,33050,33000,425
20250516,114200,2034169025,33050,33050,33100,33050,156
20250516,114100,2029012675,33050,33050,33050,33050,102
20250516,114000,2025641575,33100,33050,33100,33050,172
20250516,113900,2019956475,33050,33050,33100,33050,138
20250516,113800,2015395325,33100,33050,33100,33000,121
20250516,113700,2011396325,33100,33050,33100,33000,123
20250516,113600,2007331025,33050,33050,33100,33050,2282
20250516,113500,1931896025,33050,33100,33100,33050,77
20250516,113400,1929350625,33050,33050,33050,33050,197
20250516,113300,1922839775,33050,33050,33100,33050,164
20250516,113200,1917419050,33050,33050,33100,33050,112
20250516,113100,1913717000,33050,33100,33100,33050,106
20250516,113000,1910213200,33050,33050,33100,33050,232
20250516,112900,1902544650,33050,33100,33100,33050,221
20250516,112800,1895239200,33100,33100,33100,33050,372
20250516,112700,1882928150,33050,33050,33100,33050,295
20250516,112600,1873169100,33050,33050,33100,33050,242
20250516,112500,1865170850,33050,33050,33100,33050,84
20250516,112400,1862393800,33100,33100,33100,33050,129
20250516,112300,1858129275,33050,33050,33075,33050,176
20250516,112200,1852312400,33050,33100,33100,33050,559
20250516,112100,1833822825,33100,33100,33100,33050,121
20250516,112000,1829822975,33050,33050,33100,33050,98
20250516,111900,1826583775,33050,33100,33100,33000,336
20250516,111800,1815478900,33100,33100,33100,33050,278
20250516,111700,1806285350,33100,33100,33100,33050,83
20250516,111600,1803540250,33050,33100,33100,33050,219
20250516,111500,1796301800,33100,33100,33100,33050,54
20250516,111400,1794516000,33100,33100,33150,33050,369
20250516,111300,1782311150,33100,33150,33200,33100,193
20250516,111200,1775914450,33250,33200,33250,33000,4894
20250516,111100,1613825250,33200,33300,33300,33200,2391
20250516,111000,1534414500,33300,33250,33350,33250,63
20250516,110900,1532319400,33250,33300,33400,33250,879
20250516,110800,1503044650,33250,33300,33300,33250,77
20250516,110700,1500484200,33300,33250,33300,33250,48
20250516,110600,1498886300,33250,33300,33350,33200,2432
20250516,110500,1417975050,33350,33400,33400,33350,1685
20250516,110400,1361769550,33400,33400,33400,33400,106
20250516,110300,1358229150,33350,33400,33400,33350,213
20250516,110200,1351121000,33400,33350,33400,33350,297
20250516,110100,1341211350,33400,33400,33400,33400,108
20250516,110000,1337604150,33350,33350,33400,33350,83
20250516,105900,1334835550,33350,33400,33400,33350,76
20250516,105800,1332299600,33350,33350,33475,33350,707
20250516,105700,1308688675,33350,33400,33450,33350,326
20250516,105600,1297805525,33450,33400,33450,33400,179
20250516,105500,1291822875,33450,33400,33450,33400,222
20250516,105400,1284400575,33450,33400,33450,33400,215
20250516,105300,1277213025,33400,33450,33450,33400,154
20250516,105200,1272067425,33450,33450,33450,33400,168
20250516,105100,1266451375,33450,33450,33450,33400,114
20250516,105000,1262638125,33450,33350,33450,33350,1012
20250516,104900,1228843325,33350,33400,33400,33350,202
20250516,104800,1222103575,33400,33400,33400,33350,108
20250516,104700,1218496425,33400,33400,33400,33350,45
20250516,104600,1216995025,33400,33350,33400,33350,242
20250516,104500,1208923625,33350,33400,33400,33350,128
20250516,104400,1204648575,33400,33400,33400,33350,114
20250516,104300,1200842175,33350,33450,33450,33350,714
20250516,104200,1176996825,33400,33450,33450,33400,251
20250516,104100,1168607425,33400,33450,33450,33400,123
20250516,104000,1164494325,33450,33400,33450,33400,389
20250516,103900,1151484725,33400,33400,33450,33400,232
20250516,103800,1143730325,33450,33400,33450,33400,170
20250516,103700,1138047925,33450,33450,33450,33400,493
20250516,103600,1121557175,33450,33400,33500,33400,832
20250516,103500,1093740375,33450,33450,33450,33450,147
20250516,103400,1088823225,33450,33450,33450,33400,190
20250516,103300,1082471975,33450,33450,33450,33400,321
20250516,103200,1071743975,33425,33450,33450,33425,112
20250516,103100,1067997650,33450,33450,33450,33400,319
20250516,103000,1057328300,33450,33400,33450,33400,592
20250516,102900,1037550300,33500,33500,33600,33400,1059
20250516,102800,1002077200,33500,33550,33550,33450,71
20250516,102700,999699550,33550,33450,33550,33450,233
20250516,102600,991894400,33450,33500,33550,33400,403
20250516,102500,978401200,33600,33550,33600,33450,515
20250516,102400,961122100,33550,33500,33550,33500,249
20250516,102300,952774300,33500,33500,33500,33350,400
20250516,102200,939391300,33500,33500,33500,33400,388
20250516,102100,926418400,33500,33400,33500,33400,549
20250516,102000,908041050,33350,33350,33400,33350,522
20250516,101900,890631350,33350,33350,33400,33350,56
20250516,101800,888763400,33350,33350,33400,33300,250
20250516,101700,880428500,33300,33400,33400,33300,206
20250516,101600,873557950,33400,33350,33400,33350,200
20250516,101500,866882850,33400,33400,33400,33350,42
20250516,101400,865481250,33350,33400,33400,33300,234
20250516,101300,857680150,33350,33300,33350,33300,209
20250516,101200,850715000,33350,33400,33400,33300,117
20250516,101100,846814000,33350,33350,33350,33300,8
20250516,101000,846547250,33300,33300,33350,33300,192
20250516,100900,840153000,33300,33300,33350,33300,58
20250516,100800,838221150,33400,33350,33400,33300,13
20250516,100700,837787200,33350,33300,33350,33300,186
20250516,100600,831592400,33300,33300,33350,33250,189
20250516,100500,825298200,33350,33350,33350,33300,22
20250516,100400,824565000,33400,33350,33400,33300,122
20250516,100300,820500450,33300,33350,33400,33300,309
20250516,100200,810200000,33350,33300,33350,33300,174
20250516,100100,804401850,33350,33300,33350,33300,54
20250516,100000,802603350,33350,33300,33400,33300,59
20250516,095900,800637900,33350,33400,33400,33300,81
20250516,095800,797938500,33400,33450,33450,33350,76
20250516,095700,795403050,33500,33350,33500,33300,47
20250516,095600,793833050,33450,33400,33450,33350,155
20250516,095500,788658400,33450,33450,33450,33450,18
20250516,095400,788056300,33400,33450,33450,33400,1133
20250516,095300,750162800,33450,33400,33450,33350,133
20250516,095200,745724450,33450,33350,33500,33350,26
20250516,095100,744856000,33350,33450,33450,33350,587
20250516,095000,725257200,33450,33400,33500,33400,263
20250516,094900,716461800,33400,33550,33550,33400,67
20250516,094800,714221200,33450,33500,33550,33450,168
20250516,094700,708594350,33500,33450,33550,33400,108
20250516,094600,704979800,33450,33500,33500,33400,615
20250516,094500,684409650,33500,33450,33500,33350,298
20250516,094400,674433700,33350,33300,33500,33300,69
20250516,094300,672130900,33300,33250,33550,33250,1901
20250516,094200,608699200,33300,33450,33450,33250,767
20250516,094100,583157850,33400,33400,33450,33350,460
20250516,094000,567806450,33450,33450,33450,33400,76
20250516,093900,565264300,33500,33500,33500,33450,616
20250516,093800,544658450,33500,33500,33500,33450,44
20250516,093700,543185950,33450,33500,33500,33450,145
20250516,093600,538334400,33400,33500,33500,33400,106
20250516,093500,534792800,33450,33450,33450,33400,518
20250516,093400,517470400,33450,33450,33450,33450,23
20250516,093300,516701050,33450,33400,33450,33350,612
20250516,093200,496261950,33450,33450,33450,33400,851
20250516,093100,467831500,33500,33450,33500,33450,480
20250516,093000,451775100,33450,33450,33450,33400,110
20250516,092900,448097400,33400,33450,33500,33400,158
20250516,092800,442814650,33450,33450,33500,33400,256
20250516,092700,434251400,33450,33400,33450,33350,27
20250516,092600,433349500,33400,33450,33450,33400,107
20250516,092500,429775150,33450,33500,33500,33400,381
20250516,092400,417040900,33500,33500,33550,33450,283
20250516,092300,407563650,33550,33600,33600,33550,170
20250516,092200,401859800,33600,33550,33600,33550,95
20250516,092100,398671900,33550,33550,33600,33550,112
20250516,092000,394912850,33550,33450,33550,33450,266
20250516,091900,385998500,33400,33500,33500,33400,111
20250516,091800,382284150,33400,33450,33450,33400,23
20250516,091700,381515400,33450,33450,33450,33450,18
20250516,091600,380913300,33400,33400,33400,33350,284
20250516,091500,371433200,33450,33450,33450,33400,290
20250516,091400,361740000,33450,33550,33550,33450,23
20250516,091300,360969100,33450,33550,33550,33450,538
20250516,091200,342952550,33550,33600,33600,33500,76
20250516,091100,340402200,33600,33550,33600,33550,71
20250516,091000,338019700,33550,33500,33650,33500,285
20250516,090900,328459200,33500,33600,33650,33500,499
20250516,090800,311698300,33600,33650,33650,33550,472
20250516,090700,295837150,33600,33550,33600,33500,658
20250516,090600,273729350,33550,33550,33600,33500,374
20250516,090500,261187800,33550,33550,33600,33550,119
20250516,090400,257195100,33550,33550,33550,33500,1013
20250516,090300,223219100,33600,33550,33600,33550,553
20250516,090200,204663800,33600,33700,33700,33600,856
20250516,090100,175885100,33650,33700,33700,33550,1335
20250516,090000,130960450,33700,33600,33700,33550,3896
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250516 192300 4262622650 33600 33600 33600 33600 2465
3 20250516 192200 4262622650 33600 33600 33600 33600 0
4 20250516 192100 4262622650 33600 33600 33600 33600 0
5 20250516 192000 4262622650 33600 33600 33600 33600 0
6 20250516 191900 4262622650 33600 33600 33600 33600 0
7 20250516 191800 4262622650 33600 33600 33600 33600 0
8 20250516 191700 4262622650 33600 33600 33600 33600 0
9 20250516 191600 4262622650 33600 33600 33600 33600 0
10 20250516 191500 4262622650 33600 33600 33600 33600 0
11 20250516 191400 4262622650 33600 33600 33600 33600 0
12 20250516 191300 4262622650 33600 33600 33600 33600 0
13 20250516 191200 4262622650 33600 33600 33600 33600 0
14 20250516 191100 4262622650 33600 33600 33600 33600 0
15 20250516 191000 4262622650 33600 33600 33600 33600 0
16 20250516 190900 4262622650 33600 33600 33600 33600 0
17 20250516 190800 4262622650 33600 33600 33600 33600 0
18 20250516 190700 4262622650 33600 33600 33600 33600 0
19 20250516 190600 4262622650 33600 33600 33600 33600 0
20 20250516 190500 4262622650 33600 33600 33600 33600 0
21 20250516 190400 4262622650 33600 33600 33600 33600 0
22 20250516 190300 4262622650 33600 33600 33600 33600 0
23 20250516 190200 4262622650 33600 33600 33600 33600 0
24 20250516 190100 4262622650 33600 33600 33600 33600 0
25 20250516 190000 4262622650 33600 33600 33600 33600 0
26 20250516 185900 4262622650 33600 33600 33600 33600 0
27 20250516 185800 4262622650 33600 33600 33600 33600 0
28 20250516 185700 4262622650 33600 33600 33600 33600 0
29 20250516 185600 4262622650 33600 33600 33600 33600 0
30 20250516 185500 4262622650 33600 33600 33600 33600 0
31 20250516 185400 4262622650 33600 33600 33600 33600 0
32 20250516 185300 4262622650 33600 33600 33600 33600 2465
33 20250516 185200 4262622650 33600 33600 33600 33600 0
34 20250516 185100 4262622650 33600 33600 33600 33600 0
35 20250516 185000 4262622650 33600 33600 33600 33600 0
36 20250516 184900 4262622650 33600 33600 33600 33600 0
37 20250516 184800 4262622650 33600 33600 33600 33600 0
38 20250516 184700 4262622650 33600 33600 33600 33600 0
39 20250516 184600 4262622650 33600 33600 33600 33600 0
40 20250516 184500 4262622650 33600 33600 33600 33600 0
41 20250516 184400 4262622650 33600 33600 33600 33600 0
42 20250516 184300 4262622650 33600 33600 33600 33600 0
43 20250516 184200 4262622650 33600 33600 33600 33600 0
44 20250516 184100 4262622650 33600 33600 33600 33600 0
45 20250516 184000 4262622650 33600 33600 33600 33600 0
46 20250516 183900 4262622650 33600 33600 33600 33600 0
47 20250516 183800 4262622650 33600 33600 33600 33600 0
48 20250516 183700 4262622650 33600 33600 33600 33600 0
49 20250516 183600 4262622650 33600 33600 33600 33600 0
50 20250516 183500 4262622650 33600 33600 33600 33600 0
51 20250516 183400 4262622650 33600 33600 33600 33600 0
52 20250516 183300 4262622650 33600 33600 33600 33600 0
53 20250516 183200 4262622650 33600 33600 33600 33600 0
54 20250516 183100 4262622650 33600 33600 33600 33600 0
55 20250516 183000 4262622650 33600 33600 33600 33600 0
56 20250516 182900 4262622650 33600 33600 33600 33600 0
57 20250516 182800 4262622650 33600 33600 33600 33600 0
58 20250516 182700 4262622650 33600 33600 33600 33600 0
59 20250516 182600 4262622650 33600 33600 33600 33600 0
60 20250516 182500 4262622650 33600 33600 33600 33600 0
61 20250516 182400 4262622650 33600 33600 33600 33600 0
62 20250516 182300 4262622650 33600 33600 33600 33600 2465
63 20250516 182200 4262622650 33600 33600 33600 33600 0
64 20250516 182100 4262622650 33600 33600 33600 33600 0
65 20250516 182000 4262622650 33600 33600 33600 33600 0
66 20250516 181900 4262622650 33600 33600 33600 33600 0
67 20250516 181800 4262622650 33600 33600 33600 33600 0
68 20250516 181700 4262622650 33600 33600 33600 33600 0
69 20250516 181600 4262622650 33600 33600 33600 33600 0
70 20250516 181500 4262622650 33600 33600 33600 33600 0
71 20250516 181400 4262622650 33600 33600 33600 33600 0
72 20250516 181300 4262622650 33600 33600 33600 33600 0
73 20250516 181200 4262622650 33600 33600 33600 33600 0
74 20250516 181100 4262622650 33600 33600 33600 33600 0
75 20250516 181000 4262622650 33600 33600 33600 33600 0
76 20250516 180900 4262622650 33600 33600 33600 33600 0
77 20250516 180800 4262622650 33600 33600 33600 33600 0
78 20250516 180700 4262622650 33600 33600 33600 33600 0
79 20250516 180600 4262622650 33600 33600 33600 33600 0
80 20250516 180500 4262622650 33600 33600 33600 33600 0
81 20250516 180400 4262622650 33600 33600 33600 33600 0
82 20250516 180300 4262622650 33600 33600 33600 33600 0
83 20250516 180200 4262622650 33600 33600 33600 33600 0
84 20250516 180100 4262622650 33600 33600 33600 33600 0
85 20250516 180000 4262622650 33600 33600 33600 33600 0
86 20250516 175900 4262622650 33600 33600 33600 33600 0
87 20250516 175800 4262622650 33600 33600 33600 33600 0
88 20250516 175700 4262622650 33600 33600 33600 33600 0
89 20250516 175600 4262622650 33600 33600 33600 33600 0
90 20250516 175500 4262622650 33600 33600 33600 33600 0
91 20250516 175400 4262622650 33600 33600 33600 33600 0
92 20250516 175300 4262622650 33600 33600 33600 33600 2465
93 20250516 175200 4262622650 33600 33600 33600 33600 0
94 20250516 175100 4262622650 33600 33600 33600 33600 0
95 20250516 175000 4262622650 33600 33600 33600 33600 0
96 20250516 174900 4262622650 33600 33600 33600 33600 0
97 20250516 174800 4262622650 33600 33600 33600 33600 0
98 20250516 174700 4262622650 33600 33600 33600 33600 0
99 20250516 174600 4262622650 33600 33600 33600 33600 0
100 20250516 174500 4262622650 33600 33600 33600 33600 0
101 20250516 174400 4262622650 33600 33600 33600 33600 0
102 20250516 174300 4262622650 33600 33600 33600 33600 0
103 20250516 174200 4262622650 33600 33600 33600 33600 0
104 20250516 174100 4262622650 33600 33600 33600 33600 0
105 20250516 174000 4262622650 33600 33600 33600 33600 0
106 20250516 173900 4262622650 33600 33600 33600 33600 0
107 20250516 173800 4262622650 33600 33600 33600 33600 0
108 20250516 173700 4262622650 33600 33600 33600 33600 0
109 20250516 173600 4262622650 33600 33600 33600 33600 0
110 20250516 173500 4262622650 33600 33600 33600 33600 0
111 20250516 173400 4262622650 33600 33600 33600 33600 0
112 20250516 173300 4262622650 33600 33600 33600 33600 0
113 20250516 173200 4262622650 33600 33600 33600 33600 0
114 20250516 173100 4262622650 33600 33600 33600 33600 0
115 20250516 173000 4262622650 33600 33600 33600 33600 0
116 20250516 172900 4262622650 33600 33600 33600 33600 0
117 20250516 172800 4262622650 33600 33600 33600 33600 0
118 20250516 172700 4262622650 33600 33600 33600 33600 0
119 20250516 172600 4262622650 33600 33600 33600 33600 0
120 20250516 172500 4262622650 33600 33600 33600 33600 0
121 20250516 172400 4262622650 33600 33600 33600 33600 0
122 20250516 172300 4262622650 33600 33600 33600 33600 2465
123 20250516 172200 4262622650 33600 33600 33600 33600 0
124 20250516 172100 4262622650 33600 33600 33600 33600 0
125 20250516 172000 4262622650 33600 33600 33600 33600 0
126 20250516 171900 4262622650 33600 33600 33600 33600 0
127 20250516 171800 4262622650 33600 33600 33600 33600 0
128 20250516 171700 4262622650 33600 33600 33600 33600 0
129 20250516 171600 4262622650 33600 33600 33600 33600 0
130 20250516 171500 4262622650 33600 33600 33600 33600 0
131 20250516 171400 4262622650 33600 33600 33600 33600 0
132 20250516 171300 4262622650 33600 33600 33600 33600 0
133 20250516 171200 4262622650 33600 33600 33600 33600 0
134 20250516 171100 4262622650 33600 33600 33600 33600 0
135 20250516 171000 4262622650 33600 33600 33600 33600 0
136 20250516 170900 4262622650 33600 33600 33600 33600 0
137 20250516 170800 4262622650 33600 33600 33600 33600 0
138 20250516 170700 4262622650 33600 33600 33600 33600 0
139 20250516 170600 4262622650 33600 33600 33600 33600 0
140 20250516 170500 4262622650 33600 33600 33600 33600 0
141 20250516 170400 4262622650 33600 33600 33600 33600 0
142 20250516 170300 4262622650 33600 33600 33600 33600 0
143 20250516 170200 4262622650 33600 33600 33600 33600 0
144 20250516 170100 4262622650 33600 33600 33600 33600 0
145 20250516 170000 4262622650 33600 33600 33600 33600 0
146 20250516 165900 4262622650 33600 33600 33600 33600 0
147 20250516 165800 4262622650 33600 33600 33600 33600 0
148 20250516 165700 4262622650 33600 33600 33600 33600 0
149 20250516 165600 4262622650 33600 33600 33600 33600 0
150 20250516 165500 4262622650 33600 33600 33600 33600 0
151 20250516 165400 4262622650 33600 33600 33600 33600 0
152 20250516 165300 4262622650 33600 33600 33600 33600 2465
153 20250516 165200 4262622650 33600 33600 33600 33600 0
154 20250516 165100 4262622650 33600 33600 33600 33600 0
155 20250516 165000 4262622650 33600 33600 33600 33600 0
156 20250516 164900 4262622650 33600 33600 33600 33600 0
157 20250516 164800 4262622650 33600 33600 33600 33600 0
158 20250516 164700 4262622650 33600 33600 33600 33600 0
159 20250516 164600 4262622650 33600 33600 33600 33600 0
160 20250516 164500 4262622650 33600 33600 33600 33600 0
161 20250516 164400 4262622650 33600 33600 33600 33600 0
162 20250516 164300 4262622650 33600 33600 33600 33600 0
163 20250516 164200 4262622650 33600 33600 33600 33600 0
164 20250516 164100 4262622650 33600 33600 33600 33600 0
165 20250516 164000 4262622650 33600 33600 33600 33600 0
166 20250516 163900 4262622650 33600 33600 33600 33600 0
167 20250516 163800 4262622650 33600 33600 33600 33600 0
168 20250516 163700 4262622650 33600 33600 33600 33600 0
169 20250516 163600 4262622650 33600 33600 33600 33600 0
170 20250516 163500 4262622650 33600 33600 33600 33600 0
171 20250516 163400 4262622650 33600 33600 33600 33600 0
172 20250516 163300 4262622650 33600 33600 33600 33600 0
173 20250516 163200 4262622650 33600 33600 33600 33600 0
174 20250516 163100 4262622650 33600 33600 33600 33600 0
175 20250516 163000 4262622650 33600 33600 33600 33600 0
176 20250516 162900 4262622650 33600 33600 33600 33600 0
177 20250516 162800 4262622650 33600 33600 33600 33600 0
178 20250516 162700 4262622650 33600 33600 33600 33600 0
179 20250516 162600 4262622650 33600 33600 33600 33600 0
180 20250516 162500 4262622650 33600 33600 33600 33600 0
181 20250516 162400 4262622650 33600 33600 33600 33600 0
182 20250516 162300 4262622650 33600 33600 33600 33600 2465
183 20250516 162200 4262622650 33600 33600 33600 33600 0
184 20250516 162100 4262622650 33600 33600 33600 33600 0
185 20250516 162000 4262622650 33600 33600 33600 33600 0
186 20250516 161900 4262622650 33600 33600 33600 33600 0
187 20250516 161800 4262622650 33600 33600 33600 33600 0
188 20250516 161700 4262622650 33600 33600 33600 33600 0
189 20250516 161600 4262622650 33600 33600 33600 33600 0
190 20250516 161500 4262622650 33600 33600 33600 33600 0
191 20250516 161400 4262622650 33600 33600 33600 33600 0
192 20250516 161300 4262622650 33600 33600 33600 33600 0
193 20250516 161200 4262622650 33600 33600 33600 33600 0
194 20250516 161100 4262622650 33600 33600 33600 33600 0
195 20250516 161000 4262622650 33600 33600 33600 33600 0
196 20250516 160900 4262622650 33600 33600 33600 33600 0
197 20250516 160800 4262622650 33600 33600 33600 33600 0
198 20250516 160700 4262622650 33600 33600 33600 33600 0
199 20250516 160600 4262622650 33600 33600 33600 33600 0
200 20250516 160500 4262622650 33600 33600 33600 33600 0
201 20250516 160400 4262622650 33600 33600 33600 33600 0
202 20250516 160300 4262622650 33600 33600 33600 33600 0
203 20250516 160200 4262622650 33600 33600 33600 33600 0
204 20250516 160100 4262622650 33600 33600 33600 33600 0
205 20250516 160000 4262622650 33600 33600 33600 33600 0
206 20250516 155900 4262622650 33600 33600 33600 33600 0
207 20250516 155800 4262622650 33600 33600 33600 33600 0
208 20250516 155700 4262622650 33600 33600 33600 33600 0
209 20250516 155600 4262622650 33600 33600 33600 33600 0
210 20250516 155500 4262622650 33600 33600 33600 33600 0
211 20250516 155400 4262622650 33600 33600 33600 33600 0
212 20250516 155300 4262622650 33600 33600 33600 33600 2465
213 20250516 155200 4262622650 33600 33600 33600 33600 0
214 20250516 155100 4262622650 33600 33600 33600 33600 0
215 20250516 155000 4262622650 33600 33600 33600 33600 0
216 20250516 154900 4262622650 33600 33600 33600 33600 0
217 20250516 154800 4262622650 33600 33600 33600 33600 0
218 20250516 154700 4262622650 33600 33600 33600 33600 0
219 20250516 154600 4262622650 33600 33600 33600 33600 0
220 20250516 154500 4262622650 33600 33600 33600 33600 0
221 20250516 154400 4262622650 33600 33600 33600 33600 0
222 20250516 154300 4262622650 33600 33600 33600 33600 0
223 20250516 154200 4262622650 33600 33600 33600 33600 0
224 20250516 154100 4262622650 33600 33600 33600 33600 0
225 20250516 154000 4262622650 33600 33600 33600 33600 0
226 20250516 153900 4262622650 33600 33600 33600 33600 0
227 20250516 153800 4262622650 33600 33600 33600 33600 0
228 20250516 153700 4262622650 33600 33600 33600 33600 0
229 20250516 153600 4262622650 33600 33600 33600 33600 0
230 20250516 153500 4262622650 33600 33600 33600 33600 0
231 20250516 153400 4262622650 33600 33600 33600 33600 0
232 20250516 153300 4262622650 33600 33600 33600 33600 0
233 20250516 153200 4262622650 33600 33600 33600 33600 0
234 20250516 153100 4262622650 33600 33600 33600 33600 0
235 20250516 153000 4262622650 33600 33600 33600 33600 2465
236 20250516 152900 4179798650 33600 33600 33600 33600 0
237 20250516 152800 4179798650 33600 33600 33600 33600 0
238 20250516 152700 4179798650 33600 33600 33600 33600 0
239 20250516 152600 4179798650 33600 33600 33600 33600 0
240 20250516 152500 4179798650 33600 33600 33600 33600 0
241 20250516 152400 4179798650 33600 33600 33600 33600 0
242 20250516 152300 4179798650 33600 33600 33600 33600 0
243 20250516 152200 4179798650 33600 33600 33600 33600 0
244 20250516 152100 4179798650 33600 33600 33600 33600 0
245 20250516 152000 4179798650 33600 33600 33600 33600 0
246 20250516 151900 4179798650 33600 33600 33600 33500 222
247 20250516 151800 4172348550 33600 33550 33600 33550 300
248 20250516 151700 4162280000 33600 33600 33650 33550 267
249 20250516 151600 4153309750 33550 33550 33600 33550 131
250 20250516 151500 4148908700 33550 33600 33650 33550 874
251 20250516 151400 4119539400 33550 33550 33600 33550 88
252 20250516 151300 4116583150 33550 33550 33600 33550 73
253 20250516 151200 4114133300 33600 33600 33600 33550 116
254 20250516 151100 4110236300 33550 33550 33600 33550 63
255 20250516 151000 4108120500 33600 33600 33600 33550 43
256 20250516 150900 4106677450 33600 33600 33600 33550 147
257 20250516 150800 4101738450 33550 33550 33600 33550 142
258 20250516 150700 4096972100 33600 33500 33600 33500 462
259 20250516 150600 4081469750 33550 33500 33550 33500 79
260 20250516 150500 4078819600 33550 33550 33550 33500 209
261 20250516 150400 4071807800 33600 33550 33600 33500 79
262 20250516 150300 4069157000 33550 33600 33600 33550 26
263 20250516 150200 4068284600 33600 33600 33600 33500 662
264 20250516 150100 4046073100 33600 33600 33600 33600 214
265 20250516 150000 4038882700 33550 33550 33600 33500 382
266 20250516 145900 4026074600 33500 33550 33550 33500 220
267 20250516 145800 4018700650 33550 33500 33550 33500 280
268 20250516 145700 4009317400 33500 33500 33500 33450 387
269 20250516 145600 3996366350 33500 33450 33500 33450 185
270 20250516 145500 3990176600 33450 33450 33500 33450 229
271 20250516 145400 3982516400 33500 33500 33550 33450 262
272 20250516 145300 3973745500 33500 33450 33500 33450 238
273 20250516 145200 3965777150 33500 33450 33550 33450 151
274 20250516 145100 3960719300 33450 33450 33550 33450 240
275 20250516 145000 3952689550 33500 33500 33550 33450 225
276 20250516 144900 3945157800 33500 33500 33550 33450 214
277 20250516 144800 3937989750 33500 33550 33550 33500 227
278 20250516 144700 3930383750 33550 33550 33550 33500 329
279 20250516 144600 3919357450 33500 33500 33550 33500 45
280 20250516 144500 3917849450 33600 33550 33600 33500 306
281 20250516 144400 3907584500 33550 33550 33550 33550 243
282 20250516 144300 3899431850 33650 33550 33650 33550 319
283 20250516 144200 3888719900 33600 33650 33650 33550 318
284 20250516 144100 3878038400 33650 33650 33650 33550 290
285 20250516 144000 3868295850 33650 33650 33700 33600 334
286 20250516 143900 3857061450 33700 33600 33700 33600 841
287 20250516 143800 3828774800 33650 33600 33650 33600 185
288 20250516 143700 3822556950 33550 33600 33650 33550 593
289 20250516 143600 3802635050 33550 33600 33650 33550 540
290 20250516 143500 3784509000 33600 33600 33650 33600 247
291 20250516 143400 3776207250 33650 33600 33650 33600 371
292 20250516 143300 3763736500 33600 33650 33650 33600 252
293 20250516 143200 3755265800 33650 33600 33650 33600 143
294 20250516 143100 3750457600 33600 33600 33650 33550 442
295 20250516 143000 3735602750 33650 33550 33650 33500 1392
296 20250516 142900 3688796100 33600 33650 33650 33550 118
297 20250516 142800 3684830750 33650 33550 33650 33500 700
298 20250516 142700 3661318900 33600 33500 33600 33450 749
299 20250516 142600 3636194250 33550 33450 33550 33400 357
300 20250516 142500 3624240950 33500 33550 33550 33400 256
301 20250516 142400 3615657650 33500 33500 33550 33450 617
302 20250516 142300 3594991950 33450 33400 33550 33400 2192
303 20250516 142200 3521636750 33450 33450 33450 33400 116
304 20250516 142100 3517758900 33450 33350 33450 33350 309
305 20250516 142000 3507442150 33350 33350 33450 33350 280
306 20250516 141900 3498098150 33450 33350 33450 33350 223
307 20250516 141800 3490654350 33350 33350 33400 33350 315
308 20250516 141700 3480143600 33400 33350 33400 33350 258
309 20250516 141600 3471535950 33350 33400 33400 33350 296
310 20250516 141500 3461658000 33350 33400 33400 33350 326
311 20250516 141400 3450780700 33350 33350 33400 33350 369
312 20250516 141300 3438467800 33350 33400 33450 33350 332
313 20250516 141200 3427379600 33450 33350 33450 33350 81
314 20250516 141100 3424675300 33450 33350 33450 33350 586
315 20250516 141000 3405103950 33350 33350 33450 33350 210
316 20250516 140900 3398089850 33450 33400 33450 33350 198
317 20250516 140800 3391476850 33400 33350 33400 33350 249
318 20250516 140700 3383171250 33350 33350 33450 33350 384
319 20250516 140600 3370354200 33350 33400 33450 33350 198
320 20250516 140500 3363745250 33400 33400 33400 33350 194
321 20250516 140400 3357271400 33350 33350 33400 33350 274
322 20250516 140300 3348130050 33400 33350 33450 33350 354
323 20250516 140200 3336315300 33350 33400 33400 33350 321
324 20250516 140100 3325599800 33400 33350 33400 33350 261
325 20250516 140000 3316891700 33400 33350 33450 33350 322
326 20250516 135900 3306146400 33450 33400 33450 33350 891
327 20250516 135800 3276385450 33400 33350 33400 33350 322
328 20250516 135700 3265642050 33400 33350 33450 33350 121
329 20250516 135600 3261600700 33450 33350 33450 33350 426
330 20250516 135500 3247381600 33400 33400 33400 33350 265
331 20250516 135400 3238538050 33400 33350 33400 33350 416
332 20250516 135300 3224654000 33400 33350 33400 33350 357
333 20250516 135200 3212742400 33350 33350 33400 33350 169
334 20250516 135100 3207100900 33350 33400 33450 33350 359
335 20250516 135000 3195116950 33400 33350 33450 33350 260
336 20250516 134900 3186432050 33350 33350 33450 33350 196
337 20250516 134800 3179889700 33400 33450 33450 33350 303
338 20250516 134700 3169775250 33450 33450 33450 33350 243
339 20250516 134600 3161665100 33400 33450 33450 33350 364
340 20250516 134500 3149516250 33450 33400 33450 33350 104
341 20250516 134400 3146044100 33400 33400 33450 33350 323
342 20250516 134300 3135249000 33450 33350 33450 33300 406
343 20250516 134200 3121708750 33400 33400 33400 33350 162
344 20250516 134100 3116302500 33350 33400 33450 33350 125
345 20250516 134000 3112128450 33500 33400 33500 33350 676
346 20250516 133900 3089551050 33450 33400 33450 33400 367
347 20250516 133800 3077290100 33400 33450 33450 33400 186
348 20250516 133700 3071073550 33400 33450 33450 33400 214
349 20250516 133600 3063922100 33400 33400 33450 33400 396
350 20250516 133500 3050691750 33400 33400 33450 33400 293
351 20250516 133400 3040896250 33450 33450 33450 33400 211
352 20250516 133300 3033845000 33450 33450 33500 33400 462
353 20250516 133200 3018405500 33450 33400 33500 33400 148
354 20250516 133100 3013457000 33450 33450 33450 33400 291
355 20250516 133000 3003733000 33450 33400 33500 33400 213
356 20250516 132900 2996612500 33400 33450 33450 33400 237
357 20250516 132800 2988691500 33500 33500 33500 33400 221
358 20250516 132700 2981291000 33500 33500 33500 33400 297
359 20250516 132600 2971356050 33450 33450 33450 33400 233
360 20250516 132500 2963571050 33450 33400 33500 33400 487
361 20250516 132400 2947279050 33450 33450 33450 33400 175
362 20250516 132300 2941428800 33450 33400 33450 33400 339
363 20250516 132200 2930101300 33400 33500 33500 33400 142
364 20250516 132100 2925352850 33450 33450 33450 33450 73
365 20250516 132000 2922911000 33450 33400 33500 33400 154
366 20250516 131900 2917761100 33500 33450 33500 33400 313
367 20250516 131800 2907294500 33450 33400 33450 33400 250
368 20250516 131700 2898935450 33450 33400 33450 33400 213
369 20250516 131600 2891815900 33450 33450 33500 33400 413
370 20250516 131500 2878007050 33500 33500 33500 33450 188
371 20250516 131400 2871714100 33500 33500 33500 33450 143
372 20250516 131300 2866926750 33450 33450 33500 33450 255
373 20250516 131200 2858393750 33450 33500 33500 33400 157
374 20250516 131100 2853139750 33500 33450 33500 33400 212
375 20250516 131000 2846052950 33450 33400 33500 33400 186
376 20250516 130900 2839832700 33400 33500 33500 33400 206
377 20250516 130800 2832943800 33500 33400 33500 33400 270
378 20250516 130700 2823914600 33450 33450 33500 33400 177
379 20250516 130600 2817994950 33450 33450 33500 33400 205
380 20250516 130500 2811142050 33450 33400 33500 33400 119
381 20250516 130400 2807160800 33450 33450 33500 33400 125
382 20250516 130300 2802981500 33450 33350 33500 33350 1290
383 20250516 130200 2759870700 33400 33350 33400 33300 86
384 20250516 130100 2757000800 33350 33350 33350 33300 139
385 20250516 130000 2752368300 33300 33300 33350 33300 509
386 20250516 125900 2735403400 33350 33350 33350 33300 234
387 20250516 125800 2727606700 33350 33300 33350 33300 113
388 20250516 125700 2723842500 33300 33250 33300 33250 212
389 20250516 125600 2716786500 33300 33350 33350 33250 262
390 20250516 125500 2708068800 33350 33300 33350 33250 614
391 20250516 125400 2687630150 33300 33250 33300 33200 286
392 20250516 125300 2678117950 33250 33250 33300 33250 312
393 20250516 125200 2667740900 33250 33250 33300 33250 1278
394 20250516 125100 2625186800 33300 33250 33300 33250 280
395 20250516 125000 2615874150 33300 33200 33350 33200 309
396 20250516 124900 2605592750 33200 33250 33300 33200 148
397 20250516 124800 2600670600 33300 33250 33350 33250 109
398 20250516 124700 2597043250 33200 33250 33300 33200 202
399 20250516 124600 2590324900 33300 33300 33300 33200 147
400 20250516 124500 2585441650 33300 33250 33300 33200 622
401 20250516 124400 2564771650 33250 33250 33300 33250 150
402 20250516 124300 2559782400 33250 33250 33300 33250 272
403 20250516 124200 2550736600 33250 33300 33300 33250 112
404 20250516 124100 2547010150 33300 33250 33300 33250 170
405 20250516 124000 2541354900 33250 33200 33300 33200 90
406 20250516 123900 2538364650 33350 33300 33350 33200 194
407 20250516 123800 2531911050 33350 33300 33350 33250 149
408 20250516 123700 2526954400 33250 33300 33350 33250 105
409 20250516 123600 2523459550 33300 33300 33300 33200 164
410 20250516 123500 2518011150 33300 33250 33300 33200 153
411 20250516 123400 2512921850 33300 33250 33300 33200 153
412 20250516 123300 2507831850 33300 33250 33300 33200 204
413 20250516 123200 2501049850 33250 33250 33250 33250 88
414 20250516 123100 2498123850 33250 33250 33300 33200 138
415 20250516 123000 2493534750 33250 33300 33300 33250 272
416 20250516 122900 2484481150 33300 33350 33350 33300 129
417 20250516 122800 2480184900 33300 33300 33300 33300 106
418 20250516 122700 2476655100 33350 33300 33350 33300 290
419 20250516 122600 2466997550 33300 33350 33350 33300 183
420 20250516 122500 2460902650 33350 33350 33350 33300 90
421 20250516 122400 2457903100 33350 33300 33350 33300 94
422 20250516 122300 2454770100 33350 33400 33400 33300 270
423 20250516 122200 2445769300 33350 33400 33400 33350 88
424 20250516 122100 2442834400 33350 33300 33350 33300 1068
425 20250516 122000 2407220600 33350 33300 33350 33300 167
426 20250516 121900 2401657150 33300 33450 33450 33300 176
427 20250516 121800 2395790450 33450 33350 33450 33300 160
428 20250516 121700 2390450350 33300 33300 33350 33300 126
429 20250516 121600 2386252000 33350 33350 33400 33300 195
430 20250516 121500 2379751650 33300 33300 33400 33300 359
431 20250516 121400 2367786250 33300 33300 33350 33250 88
432 20250516 121300 2364856500 33300 33250 33350 33250 227
433 20250516 121200 2357305650 33300 33300 33300 33250 267
434 20250516 121100 2348420300 33250 33150 33250 33150 337
435 20250516 121000 2337222200 33200 33050 33250 33050 194
436 20250516 120900 2330794250 33050 33100 33250 33050 242
437 20250516 120800 2322769500 33100 33100 33150 33100 128
438 20250516 120700 2318531700 33100 33050 33100 33000 129
439 20250516 120600 2314267900 33050 33100 33100 33050 198
440 20250516 120500 2307723650 33100 33050 33100 33000 180
441 20250516 120400 2301770300 33100 33050 33100 33050 586
442 20250516 120300 2282397400 33000 33000 33050 33000 277
443 20250516 120200 2273254900 33050 33050 33100 33000 1425
444 20250516 120100 2226160300 33000 33050 33050 33000 586
445 20250516 120000 2206793150 33100 33000 33100 33000 524
446 20250516 115900 2189479350 33000 33100 33100 33000 151
447 20250516 115800 2184493450 33100 33000 33150 33000 703
448 20250516 115700 2161256150 33050 33050 33050 33000 97
449 20250516 115600 2158053250 32950 33000 33000 32950 203
450 20250516 115500 2151356650 33000 33000 33050 33000 84
451 20250516 115400 2148584450 33050 33000 33050 33000 138
452 20250516 115300 2144030150 33050 33000 33050 32950 313
453 20250516 115200 2133703100 33000 33000 33050 33000 81
454 20250516 115100 2131030050 33000 33050 33050 32950 86
455 20250516 115000 2128191850 32950 33000 33050 32950 1082
456 20250516 114900 2092488800 33000 33050 33050 33000 182
457 20250516 114800 2086482200 33000 33050 33050 33000 156
458 20250516 114700 2081334000 33050 33000 33050 33000 199
459 20250516 114600 2074761150 33000 33050 33050 33000 338
460 20250516 114500 2063601450 33000 33000 33050 33000 161
461 20250516 114400 2058287950 33050 33050 33050 33000 305
462 20250516 114300 2048209675 33050 33050 33050 33000 425
463 20250516 114200 2034169025 33050 33050 33100 33050 156
464 20250516 114100 2029012675 33050 33050 33050 33050 102
465 20250516 114000 2025641575 33100 33050 33100 33050 172
466 20250516 113900 2019956475 33050 33050 33100 33050 138
467 20250516 113800 2015395325 33100 33050 33100 33000 121
468 20250516 113700 2011396325 33100 33050 33100 33000 123
469 20250516 113600 2007331025 33050 33050 33100 33050 2282
470 20250516 113500 1931896025 33050 33100 33100 33050 77
471 20250516 113400 1929350625 33050 33050 33050 33050 197
472 20250516 113300 1922839775 33050 33050 33100 33050 164
473 20250516 113200 1917419050 33050 33050 33100 33050 112
474 20250516 113100 1913717000 33050 33100 33100 33050 106
475 20250516 113000 1910213200 33050 33050 33100 33050 232
476 20250516 112900 1902544650 33050 33100 33100 33050 221
477 20250516 112800 1895239200 33100 33100 33100 33050 372
478 20250516 112700 1882928150 33050 33050 33100 33050 295
479 20250516 112600 1873169100 33050 33050 33100 33050 242
480 20250516 112500 1865170850 33050 33050 33100 33050 84
481 20250516 112400 1862393800 33100 33100 33100 33050 129
482 20250516 112300 1858129275 33050 33050 33075 33050 176
483 20250516 112200 1852312400 33050 33100 33100 33050 559
484 20250516 112100 1833822825 33100 33100 33100 33050 121
485 20250516 112000 1829822975 33050 33050 33100 33050 98
486 20250516 111900 1826583775 33050 33100 33100 33000 336
487 20250516 111800 1815478900 33100 33100 33100 33050 278
488 20250516 111700 1806285350 33100 33100 33100 33050 83
489 20250516 111600 1803540250 33050 33100 33100 33050 219
490 20250516 111500 1796301800 33100 33100 33100 33050 54
491 20250516 111400 1794516000 33100 33100 33150 33050 369
492 20250516 111300 1782311150 33100 33150 33200 33100 193
493 20250516 111200 1775914450 33250 33200 33250 33000 4894
494 20250516 111100 1613825250 33200 33300 33300 33200 2391
495 20250516 111000 1534414500 33300 33250 33350 33250 63
496 20250516 110900 1532319400 33250 33300 33400 33250 879
497 20250516 110800 1503044650 33250 33300 33300 33250 77
498 20250516 110700 1500484200 33300 33250 33300 33250 48
499 20250516 110600 1498886300 33250 33300 33350 33200 2432
500 20250516 110500 1417975050 33350 33400 33400 33350 1685
501 20250516 110400 1361769550 33400 33400 33400 33400 106
502 20250516 110300 1358229150 33350 33400 33400 33350 213
503 20250516 110200 1351121000 33400 33350 33400 33350 297
504 20250516 110100 1341211350 33400 33400 33400 33400 108
505 20250516 110000 1337604150 33350 33350 33400 33350 83
506 20250516 105900 1334835550 33350 33400 33400 33350 76
507 20250516 105800 1332299600 33350 33350 33475 33350 707
508 20250516 105700 1308688675 33350 33400 33450 33350 326
509 20250516 105600 1297805525 33450 33400 33450 33400 179
510 20250516 105500 1291822875 33450 33400 33450 33400 222
511 20250516 105400 1284400575 33450 33400 33450 33400 215
512 20250516 105300 1277213025 33400 33450 33450 33400 154
513 20250516 105200 1272067425 33450 33450 33450 33400 168
514 20250516 105100 1266451375 33450 33450 33450 33400 114
515 20250516 105000 1262638125 33450 33350 33450 33350 1012
516 20250516 104900 1228843325 33350 33400 33400 33350 202
517 20250516 104800 1222103575 33400 33400 33400 33350 108
518 20250516 104700 1218496425 33400 33400 33400 33350 45
519 20250516 104600 1216995025 33400 33350 33400 33350 242
520 20250516 104500 1208923625 33350 33400 33400 33350 128
521 20250516 104400 1204648575 33400 33400 33400 33350 114
522 20250516 104300 1200842175 33350 33450 33450 33350 714
523 20250516 104200 1176996825 33400 33450 33450 33400 251
524 20250516 104100 1168607425 33400 33450 33450 33400 123
525 20250516 104000 1164494325 33450 33400 33450 33400 389
526 20250516 103900 1151484725 33400 33400 33450 33400 232
527 20250516 103800 1143730325 33450 33400 33450 33400 170
528 20250516 103700 1138047925 33450 33450 33450 33400 493
529 20250516 103600 1121557175 33450 33400 33500 33400 832
530 20250516 103500 1093740375 33450 33450 33450 33450 147
531 20250516 103400 1088823225 33450 33450 33450 33400 190
532 20250516 103300 1082471975 33450 33450 33450 33400 321
533 20250516 103200 1071743975 33425 33450 33450 33425 112
534 20250516 103100 1067997650 33450 33450 33450 33400 319
535 20250516 103000 1057328300 33450 33400 33450 33400 592
536 20250516 102900 1037550300 33500 33500 33600 33400 1059
537 20250516 102800 1002077200 33500 33550 33550 33450 71
538 20250516 102700 999699550 33550 33450 33550 33450 233
539 20250516 102600 991894400 33450 33500 33550 33400 403
540 20250516 102500 978401200 33600 33550 33600 33450 515
541 20250516 102400 961122100 33550 33500 33550 33500 249
542 20250516 102300 952774300 33500 33500 33500 33350 400
543 20250516 102200 939391300 33500 33500 33500 33400 388
544 20250516 102100 926418400 33500 33400 33500 33400 549
545 20250516 102000 908041050 33350 33350 33400 33350 522
546 20250516 101900 890631350 33350 33350 33400 33350 56
547 20250516 101800 888763400 33350 33350 33400 33300 250
548 20250516 101700 880428500 33300 33400 33400 33300 206
549 20250516 101600 873557950 33400 33350 33400 33350 200
550 20250516 101500 866882850 33400 33400 33400 33350 42
551 20250516 101400 865481250 33350 33400 33400 33300 234
552 20250516 101300 857680150 33350 33300 33350 33300 209
553 20250516 101200 850715000 33350 33400 33400 33300 117
554 20250516 101100 846814000 33350 33350 33350 33300 8
555 20250516 101000 846547250 33300 33300 33350 33300 192
556 20250516 100900 840153000 33300 33300 33350 33300 58
557 20250516 100800 838221150 33400 33350 33400 33300 13
558 20250516 100700 837787200 33350 33300 33350 33300 186
559 20250516 100600 831592400 33300 33300 33350 33250 189
560 20250516 100500 825298200 33350 33350 33350 33300 22
561 20250516 100400 824565000 33400 33350 33400 33300 122
562 20250516 100300 820500450 33300 33350 33400 33300 309
563 20250516 100200 810200000 33350 33300 33350 33300 174
564 20250516 100100 804401850 33350 33300 33350 33300 54
565 20250516 100000 802603350 33350 33300 33400 33300 59
566 20250516 095900 800637900 33350 33400 33400 33300 81
567 20250516 095800 797938500 33400 33450 33450 33350 76
568 20250516 095700 795403050 33500 33350 33500 33300 47
569 20250516 095600 793833050 33450 33400 33450 33350 155
570 20250516 095500 788658400 33450 33450 33450 33450 18
571 20250516 095400 788056300 33400 33450 33450 33400 1133
572 20250516 095300 750162800 33450 33400 33450 33350 133
573 20250516 095200 745724450 33450 33350 33500 33350 26
574 20250516 095100 744856000 33350 33450 33450 33350 587
575 20250516 095000 725257200 33450 33400 33500 33400 263
576 20250516 094900 716461800 33400 33550 33550 33400 67
577 20250516 094800 714221200 33450 33500 33550 33450 168
578 20250516 094700 708594350 33500 33450 33550 33400 108
579 20250516 094600 704979800 33450 33500 33500 33400 615
580 20250516 094500 684409650 33500 33450 33500 33350 298
581 20250516 094400 674433700 33350 33300 33500 33300 69
582 20250516 094300 672130900 33300 33250 33550 33250 1901
583 20250516 094200 608699200 33300 33450 33450 33250 767
584 20250516 094100 583157850 33400 33400 33450 33350 460
585 20250516 094000 567806450 33450 33450 33450 33400 76
586 20250516 093900 565264300 33500 33500 33500 33450 616
587 20250516 093800 544658450 33500 33500 33500 33450 44
588 20250516 093700 543185950 33450 33500 33500 33450 145
589 20250516 093600 538334400 33400 33500 33500 33400 106
590 20250516 093500 534792800 33450 33450 33450 33400 518
591 20250516 093400 517470400 33450 33450 33450 33450 23
592 20250516 093300 516701050 33450 33400 33450 33350 612
593 20250516 093200 496261950 33450 33450 33450 33400 851
594 20250516 093100 467831500 33500 33450 33500 33450 480
595 20250516 093000 451775100 33450 33450 33450 33400 110
596 20250516 092900 448097400 33400 33450 33500 33400 158
597 20250516 092800 442814650 33450 33450 33500 33400 256
598 20250516 092700 434251400 33450 33400 33450 33350 27
599 20250516 092600 433349500 33400 33450 33450 33400 107
600 20250516 092500 429775150 33450 33500 33500 33400 381
601 20250516 092400 417040900 33500 33500 33550 33450 283
602 20250516 092300 407563650 33550 33600 33600 33550 170
603 20250516 092200 401859800 33600 33550 33600 33550 95
604 20250516 092100 398671900 33550 33550 33600 33550 112
605 20250516 092000 394912850 33550 33450 33550 33450 266
606 20250516 091900 385998500 33400 33500 33500 33400 111
607 20250516 091800 382284150 33400 33450 33450 33400 23
608 20250516 091700 381515400 33450 33450 33450 33450 18
609 20250516 091600 380913300 33400 33400 33400 33350 284
610 20250516 091500 371433200 33450 33450 33450 33400 290
611 20250516 091400 361740000 33450 33550 33550 33450 23
612 20250516 091300 360969100 33450 33550 33550 33450 538
613 20250516 091200 342952550 33550 33600 33600 33500 76
614 20250516 091100 340402200 33600 33550 33600 33550 71
615 20250516 091000 338019700 33550 33500 33650 33500 285
616 20250516 090900 328459200 33500 33600 33650 33500 499
617 20250516 090800 311698300 33600 33650 33650 33550 472
618 20250516 090700 295837150 33600 33550 33600 33500 658
619 20250516 090600 273729350 33550 33550 33600 33500 374
620 20250516 090500 261187800 33550 33550 33600 33550 119
621 20250516 090400 257195100 33550 33550 33550 33500 1013
622 20250516 090300 223219100 33600 33550 33600 33550 553
623 20250516 090200 204663800 33600 33700 33700 33600 856
624 20250516 090100 175885100 33650 33700 33700 33550 1335
625 20250516 090000 130960450 33700 33600 33700 33550 3896