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

576
007340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183400,2423096600,20500,20500,20500,20500,780
20250508,183300,2423096600,20500,20500,20500,20500,0
20250508,183200,2423096600,20500,20500,20500,20500,0
20250508,183100,2423096600,20500,20500,20500,20500,0
20250508,183000,2423096600,20500,20500,20500,20500,0
20250508,182900,2423096600,20500,20500,20500,20500,0
20250508,182800,2423096600,20500,20500,20500,20500,0
20250508,182700,2423096600,20500,20500,20500,20500,0
20250508,182600,2423096600,20500,20500,20500,20500,0
20250508,182500,2423096600,20500,20500,20500,20500,0
20250508,182400,2423096600,20500,20500,20500,20500,0
20250508,182300,2423096600,20500,20500,20500,20500,0
20250508,182200,2423096600,20500,20500,20500,20500,0
20250508,182100,2423096600,20500,20500,20500,20500,0
20250508,182000,2423096600,20500,20500,20500,20500,0
20250508,181900,2423096600,20500,20500,20500,20500,0
20250508,181800,2423096600,20500,20500,20500,20500,0
20250508,181700,2423096600,20500,20500,20500,20500,0
20250508,181600,2423096600,20500,20500,20500,20500,0
20250508,181500,2423096600,20500,20500,20500,20500,0
20250508,181400,2423096600,20500,20500,20500,20500,0
20250508,181300,2423096600,20500,20500,20500,20500,0
20250508,181200,2423096600,20500,20500,20500,20500,0
20250508,181100,2423096600,20500,20500,20500,20500,0
20250508,181000,2423096600,20500,20500,20500,20500,0
20250508,180900,2423096600,20500,20500,20500,20500,0
20250508,180800,2423096600,20500,20500,20500,20500,0
20250508,180700,2423096600,20500,20500,20500,20500,0
20250508,180600,2423096600,20500,20500,20500,20500,0
20250508,180500,2423096600,20500,20500,20500,20500,0
20250508,180400,2423096600,20500,20500,20500,20500,780
20250508,180300,2423096600,20500,20500,20500,20500,0
20250508,180200,2423096600,20500,20500,20500,20500,0
20250508,180100,2423096600,20500,20500,20500,20500,0
20250508,180000,2423096600,20500,20500,20500,20500,0
20250508,175900,2423096600,20500,20500,20500,20500,0
20250508,175800,2423096600,20500,20500,20500,20500,0
20250508,175700,2423096600,20500,20500,20500,20500,0
20250508,175600,2423096600,20500,20500,20500,20500,0
20250508,175500,2423096600,20500,20500,20500,20500,0
20250508,175400,2423096600,20500,20500,20500,20500,0
20250508,175300,2423096600,20500,20500,20500,20500,0
20250508,175200,2423096600,20500,20500,20500,20500,0
20250508,175100,2423096600,20500,20500,20500,20500,0
20250508,175000,2423096600,20500,20500,20500,20500,0
20250508,174900,2423096600,20500,20500,20500,20500,0
20250508,174800,2423096600,20500,20500,20500,20500,0
20250508,174700,2423096600,20500,20500,20500,20500,0
20250508,174600,2423096600,20500,20500,20500,20500,0
20250508,174500,2423096600,20500,20500,20500,20500,0
20250508,174400,2423096600,20500,20500,20500,20500,0
20250508,174300,2423096600,20500,20500,20500,20500,0
20250508,174200,2423096600,20500,20500,20500,20500,0
20250508,174100,2423096600,20500,20500,20500,20500,0
20250508,174000,2423096600,20500,20500,20500,20500,0
20250508,173900,2423096600,20500,20500,20500,20500,0
20250508,173800,2423096600,20500,20500,20500,20500,0
20250508,173700,2423096600,20500,20500,20500,20500,0
20250508,173600,2423096600,20500,20500,20500,20500,0
20250508,173500,2423096600,20500,20500,20500,20500,0
20250508,173400,2423096600,20500,20500,20500,20500,780
20250508,173300,2423096600,20500,20500,20500,20500,0
20250508,173200,2423096600,20500,20500,20500,20500,0
20250508,173100,2423096600,20500,20500,20500,20500,0
20250508,173000,2423096600,20500,20500,20500,20500,0
20250508,172900,2423096600,20500,20500,20500,20500,0
20250508,172800,2423096600,20500,20500,20500,20500,0
20250508,172700,2423096600,20500,20500,20500,20500,0
20250508,172600,2423096600,20500,20500,20500,20500,0
20250508,172500,2423096600,20500,20500,20500,20500,0
20250508,172400,2423096600,20500,20500,20500,20500,0
20250508,172300,2423096600,20500,20500,20500,20500,0
20250508,172200,2423096600,20500,20500,20500,20500,0
20250508,172100,2423096600,20500,20500,20500,20500,0
20250508,172000,2423096600,20500,20500,20500,20500,0
20250508,171900,2423096600,20500,20500,20500,20500,0
20250508,171800,2423096600,20500,20500,20500,20500,0
20250508,171700,2423096600,20500,20500,20500,20500,0
20250508,171600,2423096600,20500,20500,20500,20500,0
20250508,171500,2423096600,20500,20500,20500,20500,0
20250508,171400,2423096600,20500,20500,20500,20500,0
20250508,171300,2423096600,20500,20500,20500,20500,0
20250508,171200,2423096600,20500,20500,20500,20500,0
20250508,171100,2423096600,20500,20500,20500,20500,0
20250508,171000,2423096600,20500,20500,20500,20500,0
20250508,170900,2423096600,20500,20500,20500,20500,0
20250508,170800,2423096600,20500,20500,20500,20500,0
20250508,170700,2423096600,20500,20500,20500,20500,0
20250508,170600,2423096600,20500,20500,20500,20500,0
20250508,170500,2423096600,20500,20500,20500,20500,0
20250508,170400,2423096600,20500,20500,20500,20500,780
20250508,170300,2423096600,20500,20500,20500,20500,0
20250508,170200,2423096600,20500,20500,20500,20500,0
20250508,170100,2423096600,20500,20500,20500,20500,0
20250508,170000,2423096600,20500,20500,20500,20500,0
20250508,165900,2423096600,20500,20500,20500,20500,0
20250508,165800,2423096600,20500,20500,20500,20500,0
20250508,165700,2423096600,20500,20500,20500,20500,0
20250508,165600,2423096600,20500,20500,20500,20500,0
20250508,165500,2423096600,20500,20500,20500,20500,0
20250508,165400,2423096600,20500,20500,20500,20500,0
20250508,165300,2423096600,20500,20500,20500,20500,0
20250508,165200,2423096600,20500,20500,20500,20500,0
20250508,165100,2423096600,20500,20500,20500,20500,0
20250508,165000,2423096600,20500,20500,20500,20500,0
20250508,164900,2423096600,20500,20500,20500,20500,0
20250508,164800,2423096600,20500,20500,20500,20500,0
20250508,164700,2423096600,20500,20500,20500,20500,0
20250508,164600,2423096600,20500,20500,20500,20500,0
20250508,164500,2423096600,20500,20500,20500,20500,0
20250508,164400,2423096600,20500,20500,20500,20500,0
20250508,164300,2423096600,20500,20500,20500,20500,0
20250508,164200,2423096600,20500,20500,20500,20500,0
20250508,164100,2423096600,20500,20500,20500,20500,0
20250508,164000,2423096600,20500,20500,20500,20500,0
20250508,163900,2423096600,20500,20500,20500,20500,0
20250508,163800,2423096600,20500,20500,20500,20500,0
20250508,163700,2423096600,20500,20500,20500,20500,0
20250508,163600,2423096600,20500,20500,20500,20500,0
20250508,163500,2423096600,20500,20500,20500,20500,0
20250508,163400,2423096600,20500,20500,20500,20500,780
20250508,163300,2423096600,20500,20500,20500,20500,0
20250508,163200,2423096600,20500,20500,20500,20500,0
20250508,163100,2423096600,20500,20500,20500,20500,0
20250508,163000,2423096600,20500,20500,20500,20500,0
20250508,162900,2423096600,20500,20500,20500,20500,0
20250508,162800,2423096600,20500,20500,20500,20500,0
20250508,162700,2423096600,20500,20500,20500,20500,0
20250508,162600,2423096600,20500,20500,20500,20500,0
20250508,162500,2423096600,20500,20500,20500,20500,0
20250508,162400,2423096600,20500,20500,20500,20500,0
20250508,162300,2423096600,20500,20500,20500,20500,0
20250508,162200,2423096600,20500,20500,20500,20500,0
20250508,162100,2423096600,20500,20500,20500,20500,0
20250508,162000,2423096600,20500,20500,20500,20500,0
20250508,161900,2423096600,20500,20500,20500,20500,0
20250508,161800,2423096600,20500,20500,20500,20500,0
20250508,161700,2423096600,20500,20500,20500,20500,0
20250508,161600,2423096600,20500,20500,20500,20500,0
20250508,161500,2423096600,20500,20500,20500,20500,0
20250508,161400,2423096600,20500,20500,20500,20500,0
20250508,161300,2423096600,20500,20500,20500,20500,0
20250508,161200,2423096600,20500,20500,20500,20500,0
20250508,161100,2423096600,20500,20500,20500,20500,0
20250508,161000,2423096600,20500,20500,20500,20500,0
20250508,160900,2423096600,20500,20500,20500,20500,0
20250508,160800,2423096600,20500,20500,20500,20500,0
20250508,160700,2423096600,20500,20500,20500,20500,0
20250508,160600,2423096600,20500,20500,20500,20500,0
20250508,160500,2423096600,20500,20500,20500,20500,0
20250508,160400,2423096600,20500,20500,20500,20500,780
20250508,160300,2423096600,20500,20500,20500,20500,0
20250508,160200,2423096600,20500,20500,20500,20500,0
20250508,160100,2423096600,20500,20500,20500,20500,0
20250508,160000,2423096600,20500,20500,20500,20500,0
20250508,155900,2423096600,20500,20500,20500,20500,0
20250508,155800,2423096600,20500,20500,20500,20500,0
20250508,155700,2423096600,20500,20500,20500,20500,0
20250508,155600,2423096600,20500,20500,20500,20500,0
20250508,155500,2423096600,20500,20500,20500,20500,0
20250508,155400,2423096600,20500,20500,20500,20500,0
20250508,155300,2423096600,20500,20500,20500,20500,0
20250508,155200,2423096600,20500,20500,20500,20500,0
20250508,155100,2423096600,20500,20500,20500,20500,0
20250508,155000,2423096600,20500,20500,20500,20500,0
20250508,154900,2423096600,20500,20500,20500,20500,0
20250508,154800,2423096600,20500,20500,20500,20500,0
20250508,154700,2423096600,20500,20500,20500,20500,0
20250508,154600,2423096600,20500,20500,20500,20500,0
20250508,154500,2423096600,20500,20500,20500,20500,0
20250508,154400,2423096600,20500,20500,20500,20500,0
20250508,154300,2423096600,20500,20500,20500,20500,0
20250508,154200,2423096600,20500,20500,20500,20500,0
20250508,154100,2423096600,20500,20500,20500,20500,0
20250508,154000,2423096600,20500,20500,20500,20500,0
20250508,153900,2423096600,20500,20500,20500,20500,0
20250508,153800,2423096600,20500,20500,20500,20500,0
20250508,153700,2423096600,20500,20500,20500,20500,0
20250508,153600,2423096600,20500,20500,20500,20500,0
20250508,153500,2423096600,20500,20500,20500,20500,0
20250508,153400,2423096600,20500,20500,20500,20500,780
20250508,153300,2423096600,20500,20500,20500,20500,0
20250508,153200,2423096600,20500,20500,20500,20500,0
20250508,153100,2423096600,20500,20500,20500,20500,0
20250508,153000,2423096600,20500,20500,20500,20500,780
20250508,152900,2407106600,20600,20600,20600,20600,0
20250508,152800,2407106600,20600,20600,20600,20600,0
20250508,152700,2407106600,20600,20600,20600,20600,0
20250508,152600,2407106600,20600,20600,20600,20600,0
20250508,152500,2407106600,20600,20600,20600,20600,0
20250508,152400,2407106600,20600,20600,20600,20600,0
20250508,152300,2407106600,20600,20600,20600,20600,0
20250508,152200,2407106600,20600,20600,20600,20600,0
20250508,152100,2407106600,20600,20600,20600,20600,0
20250508,152000,2407106600,20600,20600,20600,20600,0
20250508,151900,2407106600,20600,20350,20650,20300,4412
20250508,151800,2316631450,20300,20450,20450,20300,3174
20250508,151700,2252021000,20450,20500,20500,20450,69
20250508,151600,2250609900,20450,20450,20500,20450,28
20250508,151500,2250036700,20450,20450,20500,20450,213
20250508,151400,2245671750,20500,20450,20500,20450,25
20250508,151300,2245160250,20450,20450,20500,20450,192
20250508,151200,2241230500,20450,20450,20500,20450,16
20250508,151100,2240903250,20450,20450,20500,20450,46
20250508,151000,2239962150,20450,20450,20500,20450,322
20250508,150900,2233376650,20450,20450,20500,20450,50
20250508,150800,2232354075,20500,20500,20500,20450,94
20250508,150700,2230429175,20500,20450,20500,20400,571
20250508,150600,2218724525,20500,20500,20500,20400,22
20250508,150500,2218274125,20400,20400,20500,20400,310
20250508,150400,2211920325,20450,20400,20450,20400,13
20250508,150300,2211655075,20500,20400,20500,20400,20
20250508,150200,2211245675,20400,20500,20500,20400,250
20250508,150100,2206121875,20450,20450,20500,20400,121
20250508,150000,2203647825,20400,20400,20450,20400,63
20250508,145900,2202361275,20400,20500,20500,20400,36
20250508,145800,2201623975,20500,20450,20500,20400,199
20250508,145700,2197556825,20500,20450,20500,20450,104
20250508,145600,2195425525,20500,20500,20500,20450,554
20250508,145500,2184092375,20500,20450,20500,20450,86
20250508,145400,2182333225,20450,20500,20500,20450,93
20250508,145300,2180430075,20500,20500,20500,20450,1783
20250508,145200,2143880425,20500,20500,20500,20450,129
20250508,145100,2141238775,20500,20500,20500,20450,37
20250508,145000,2140480875,20500,20500,20500,20450,74
20250508,144900,2138966825,20500,20450,20500,20400,336
20250508,144800,2132095675,20500,20450,20500,20450,38
20250508,144700,2131317275,20500,20500,20500,20450,90
20250508,144600,2129476125,20450,20450,20500,20450,263
20250508,144500,2124096425,20500,20450,20500,20450,84
20250508,144400,2122377525,20500,20550,20550,20450,216
20250508,144300,2117954825,20500,20550,20550,20500,734
20250508,144200,2102906675,20500,20550,20550,20500,95
20250508,144100,2100955675,20500,20500,20550,20500,103
20250508,144000,2098842075,20500,20500,20550,20500,460
20250508,143900,2089399625,20550,20500,20550,20500,390
20250508,143800,2081403125,20550,20500,20550,20500,77
20250508,143700,2079823875,20550,20500,20550,20500,26
20250508,143600,2079289875,20550,20550,20550,20500,107
20250508,143500,2077095725,20550,20500,20550,20500,150
20250508,143400,2074019125,20550,20550,20550,20500,289
20250508,143300,2068089825,20550,20550,20550,20500,124
20250508,143200,2065547225,20550,20500,20550,20500,101
20250508,143100,2063475475,20550,20500,20550,20500,176
20250508,143000,2059861325,20550,20550,20550,20500,23
20250508,142900,2059389275,20550,20500,20550,20500,265
20250508,142800,2053955325,20550,20550,20550,20500,277
20250508,142700,2048275875,20550,20500,20550,20500,1394
20250508,142600,2019697975,20550,20500,20550,20500,346
20250508,142500,2012601025,20550,20550,20550,20500,95
20250508,142400,2010652225,20500,20500,20500,20500,108
20250508,142300,2008438225,20500,20500,20550,20500,74
20250508,142200,2006920525,20500,20500,20550,20500,93
20250508,142100,2005013275,20500,20550,20550,20500,355
20250508,142000,1997723275,20550,20550,20550,20500,503
20250508,141900,1987410125,20550,20500,20550,20500,48
20250508,141800,1986424325,20550,20550,20550,20500,241
20250508,141700,1981480325,20500,20550,20550,20500,180
20250508,141600,1977786975,20550,20550,20550,20500,1172
20250508,141500,1953759525,20550,20500,20550,20500,116
20250508,141400,1951381025,20550,20500,20550,20500,303
20250508,141300,1945168375,20550,20500,20550,20500,1258
20250508,141200,1919378725,20550,20550,20550,20500,36
20250508,141100,1918639225,20550,20550,20550,20500,180
20250508,141000,1914943875,20500,20500,20500,20500,7
20250508,140900,1914800375,20550,20550,20550,20500,87
20250508,140800,1913015725,20550,20550,20550,20500,35
20250508,140700,1912297025,20550,20550,20550,20500,61
20250508,140600,1911046125,20550,20550,20550,20500,63
20250508,140500,1909752475,20550,20500,20550,20500,123
20250508,140400,1907229675,20550,20550,20550,20550,1
20250508,140300,1907209125,20500,20550,20550,20500,167
20250508,140200,1903779825,20550,20500,20550,20500,61
20250508,140100,1902528625,20600,20600,20600,20600,0
20250508,140000,1902528625,20600,20550,20600,20500,1237
20250508,135900,1877108575,20550,20550,20550,20500,68
20250508,135800,1875711225,20550,20550,20550,20500,138
20250508,135700,1872878275,20550,20550,20550,20500,114
20250508,135600,1870537425,20550,20550,20550,20500,108
20250508,135500,1868320975,20550,20550,20550,20550,104
20250508,135400,1866183775,20550,20550,20550,20500,95
20250508,135300,1864234675,20550,20550,20550,20450,930
20250508,135200,1845166500,20550,20550,20550,20550,19
20250508,135100,1844776050,20550,20500,20550,20500,101
20250508,135000,1842703300,20550,20550,20550,20550,187
20250508,134900,1838860450,20500,20550,20550,20500,219
20250508,134800,1834368300,20550,20550,20550,20550,11
20250508,134700,1834142250,20550,20550,20550,20500,757
20250508,134600,1818618150,20550,20450,20550,20450,89
20250508,134500,1816793300,20500,20500,20550,20450,506
20250508,134400,1806423000,20500,20500,20500,20450,70
20250508,134300,1804990800,20500,20500,20500,20500,79
20250508,134200,1803371300,20500,20550,20550,20450,65
20250508,134100,1802041100,20550,20500,20550,20500,809
20250508,134000,1785454750,20500,20550,20550,20450,188
20250508,133900,1781600800,20550,20500,20550,20500,384
20250508,133800,1773726000,20500,20500,20500,20450,2431
20250508,133700,1723897250,20450,20500,20500,20450,569
20250508,133600,1712258550,20500,20500,20500,20450,73
20250508,133500,1710765000,20500,20500,20500,20450,95
20250508,133400,1708820000,20500,20450,20550,20450,810
20250508,133300,1692215050,20500,20500,20500,20450,97
20250508,133200,1690229200,20500,20450,20500,20450,115
20250508,133100,1687876800,20450,20450,20450,20400,125
20250508,133000,1685323150,20450,20450,20450,20400,100
20250508,132900,1683281850,20450,20450,20450,20400,65
20250508,132800,1681955050,20400,20450,20450,20400,58
20250508,132700,1680769450,20450,20450,20450,20400,93
20250508,132600,1678871150,20450,20400,20450,20400,581
20250508,132500,1667016100,20450,20450,20450,20450,15
20250508,132400,1666709350,20450,20450,20450,20400,157
20250508,132300,1663501250,20450,20450,20450,20400,19
20250508,132200,1663113250,20450,20400,20450,20400,83
20250508,132100,1661418350,20450,20400,20450,20400,484
20250508,132000,1651544500,20400,20400,20400,20350,141
20250508,131900,1648672600,20400,20400,20400,20400,488
20250508,131800,1638717400,20400,20400,20400,20350,115
20250508,131700,1636376200,20400,20350,20400,20350,115
20250508,131600,1634035200,20400,20400,20400,20350,117
20250508,131500,1631648950,20400,20350,20400,20350,86
20250508,131400,1629897300,20400,20400,20400,20400,44
20250508,131300,1628999700,20400,20400,20400,20350,82
20250508,131200,1627330150,20400,20400,20400,20400,43
20250508,131100,1626452950,20400,20400,20400,20350,65
20250508,131000,1625129350,20400,20350,20400,20350,53
20250508,130900,1624048700,20400,20400,20400,20350,131
20250508,130800,1621378850,20400,20400,20400,20400,42
20250508,130700,1620522050,20350,20400,20400,20350,69
20250508,130600,1619116900,20400,20400,20400,20350,115
20250508,130500,1616774050,20400,20400,20400,20400,16
20250508,130400,1616447650,20400,20450,20450,20400,85
20250508,130300,1614713200,20450,20400,20450,20350,35
20250508,130200,1613999000,20450,20450,20450,20400,301
20250508,130100,1607846200,20450,20400,20450,20400,77
20250508,130000,1606273900,20400,20450,20450,20400,25
20250508,125900,1605763150,20400,20400,20450,20300,231
20250508,125800,1601051100,20400,20400,20400,20350,64
20250508,125700,1599748000,20400,20450,20450,20350,112
20250508,125600,1597466200,20450,20400,20450,20350,399
20250508,125500,1589326350,20400,20400,20400,20350,115
20250508,125400,1586983100,20400,20400,20400,20350,29
20250508,125300,1586392100,20400,20400,20400,20350,351
20250508,125200,1579244000,20350,20400,20400,20350,38
20250508,125100,1578470050,20400,20400,20400,20350,107
20250508,125000,1576290050,20400,20350,20400,20350,16
20250508,124900,1575963700,20400,20400,20400,20350,86
20250508,124800,1574212700,20400,20350,20400,20350,71
20250508,124700,1572767150,20350,20300,20350,20250,1010
20250508,124600,1552263350,20300,20300,20300,20250,83
20250508,124500,1550581500,20300,20300,20300,20250,124
20250508,124400,1548065150,20250,20300,20300,20250,425
20250508,124300,1539458200,20300,20250,20300,20250,40
20250508,124200,1538646450,20300,20250,20300,20250,364
20250508,124100,1531274950,20300,20300,20300,20300,269
20250508,124000,1525814250,20300,20300,20300,20250,432
20250508,123900,1517065000,20300,20250,20300,20250,113
20250508,123800,1514774150,20300,20300,20300,20300,73
20250508,123700,1513292250,20300,20250,20300,20200,458
20250508,123600,1504032350,20300,20300,20300,20300,17
20250508,123500,1503687250,20250,20200,20300,20200,360
20250508,123400,1496410350,20250,20300,20300,20250,45
20250508,123300,1495498150,20300,20200,20300,20200,437
20250508,123200,1486665250,20200,20300,20300,20200,44
20250508,123100,1485773900,20300,20300,20300,20250,61
20250508,123000,1484537850,20300,20250,20300,20200,486
20250508,122900,1474709350,20300,20300,20300,20300,16
20250508,122800,1474384550,20250,20300,20300,20200,372
20250508,122700,1466864600,20300,20300,20300,20300,14
20250508,122600,1466580400,20300,20300,20300,20200,413
20250508,122500,1458232100,20300,20300,20300,20250,40
20250508,122400,1457421200,20300,20300,20300,20250,53
20250508,122300,1456347600,20300,20250,20300,20200,364
20250508,122200,1448993000,20300,20250,20300,20250,129
20250508,122100,1446377600,20250,20200,20250,20150,2697
20250508,122000,1391780650,20250,20250,20250,20200,59
20250508,121900,1390586500,20250,20250,20250,20200,617
20250508,121800,1378122250,20250,20200,20250,20200,72
20250508,121700,1376665500,20250,20250,20250,20200,60
20250508,121600,1375452800,20250,20250,20250,20200,491
20250508,121500,1365532250,20200,20250,20250,20200,108
20250508,121400,1363349100,20250,20250,20250,20200,402
20250508,121300,1355223350,20200,20200,20250,20200,177
20250508,121200,1351647000,20250,20250,20250,20200,397
20250508,121100,1343625050,20200,20250,20250,20200,291
20250508,121000,1337736150,20250,20250,20250,20200,93
20250508,120900,1335855150,20250,20250,20250,20200,372
20250508,120800,1328339550,20250,20300,20300,20200,71
20250508,120700,1326902050,20300,20300,20300,20200,744
20250508,120600,1311847450,20300,20300,20300,20250,214
20250508,120500,1307511150,20300,20250,20300,20200,385
20250508,120400,1299727500,20300,20300,20300,20250,115
20250508,120300,1297396250,20300,20300,20300,20250,21
20250508,120200,1296970650,20250,20300,20300,20250,430
20250508,120100,1288261350,20300,20250,20300,20250,287
20250508,120000,1282438900,20300,20250,20300,20250,347
20250508,115900,1275410100,20300,20200,20300,20200,169
20250508,115800,1271983250,20300,20300,20300,20200,364
20250508,115700,1264628300,20250,20300,20300,20250,68
20250508,115600,1263250950,20300,20300,20300,20250,25
20250508,115500,1262743950,20300,20200,20300,20200,420
20250508,115400,1254255750,20300,20300,20300,20200,39
20250508,115300,1253466100,20300,20200,20300,20200,408
20250508,115200,1245217900,20250,20300,20300,20250,40
20250508,115100,1244407500,20300,20300,20300,20200,467
20250508,115000,1234963300,20300,20300,20300,20250,125
20250508,114900,1232430850,20250,20300,20300,20200,37
20250508,114800,1231681300,20300,20300,20300,20200,434
20250508,114700,1222904950,20300,20300,20300,20250,1635
20250508,114600,1189715000,20300,20250,20300,20200,394
20250508,114500,1181750300,20300,20300,20300,20300,18
20250508,114400,1181384900,20300,20250,20300,20200,430
20250508,114300,1172689600,20250,20250,20300,20250,178
20250508,114200,1169081900,20300,20200,20300,20200,18
20250508,114100,1168717600,20300,20250,20300,20200,619
20250508,114000,1156188250,20300,20300,20300,20250,72
20250508,113900,1154729200,20200,20300,20300,20200,403
20250508,113800,1146582500,20300,20300,20300,20300,19
20250508,113700,1146196800,20300,20300,20300,20200,433
20250508,113600,1137443700,20300,20300,20300,20300,77
20250508,113500,1135880600,20250,20300,20300,20250,69
20250508,113400,1134482600,20300,20250,20300,20200,436
20250508,113300,1125671000,20300,20300,20300,20250,26
20250508,113200,1125143750,20300,20300,20300,20200,406
20250508,113100,1116937600,20300,20300,20300,20300,60
20250508,113000,1115719600,20300,20250,20300,20150,488
20250508,112900,1105856700,20250,20300,20300,20250,37
20250508,112800,1105105700,20300,20300,20300,20250,123
20250508,112700,1102611300,20300,20300,20350,20200,446
20250508,112600,1093590600,20350,20300,20350,20250,75
20250508,112500,1092067800,20300,20300,20350,20200,417
20250508,112400,1083635250,20350,20350,20350,20300,21
20250508,112300,1083208050,20350,20300,20350,20200,420
20250508,112200,1074710550,20350,20400,20400,20350,8
20250508,112100,1074547550,20400,20350,20400,20300,200
20250508,112000,1070480050,20350,20300,20350,20200,494
20250508,111900,1060482000,20350,20350,20350,20300,90
20250508,111800,1058653950,20350,20350,20350,20200,356
20250508,111700,1051454800,20350,20300,20350,20300,88
20250508,111600,1049667550,20300,20300,20350,20200,376
20250508,111500,1042068000,20300,20350,20350,20300,75
20250508,111400,1040544700,20350,20350,20350,20300,73
20250508,111300,1039061800,20350,20400,20400,20200,393
20250508,111200,1031101150,20400,20350,20400,20300,158
20250508,111100,1027885200,20350,20350,20350,20300,394
20250508,111000,1019886500,20350,20350,20400,20300,65
20250508,110900,1018564050,20350,20300,20350,20250,372
20250508,110800,1011025500,20350,20400,20400,20350,76
20250508,110700,1009476900,20400,20400,20400,20400,22
20250508,110600,1009028100,20450,20400,20450,20400,2330
20250508,110500,961494150,20400,20400,20450,20300,99
20250508,110400,959473500,20400,20350,20450,20250,664
20250508,110300,945977650,20400,20300,20400,20300,93
20250508,110200,944088100,20350,20350,20350,20250,388
20250508,110100,936226000,20350,20300,20400,20250,255
20250508,110000,931029350,20300,20300,20350,20300,64
20250508,105900,929730050,20300,20300,20300,20200,455
20250508,105800,920534150,20300,20300,20300,20250,31
20250508,105700,919905350,20300,20300,20350,20200,463
20250508,105600,910543200,20300,20300,20300,20200,87
20250508,105500,908782200,20300,20200,20300,20200,373
20250508,105400,901245300,20300,20300,20300,20250,65
20250508,105300,899928100,20300,20300,20300,20250,28
20250508,105200,899360250,20300,20400,20400,20200,398
20250508,105100,891315500,20400,20300,20400,20300,1190
20250508,105000,867148050,20300,20250,20300,20150,533
20250508,104900,856367900,20300,20300,20300,20250,77
20250508,104800,854805450,20300,20250,20350,20200,603
20250508,104700,842608150,20350,20250,20350,20250,365
20250508,104600,835200750,20300,20300,20300,20250,27
20250508,104500,834653250,20300,20200,20300,20200,455
20250508,104400,825456900,20300,20250,20300,20250,27
20250508,104300,824909400,20300,20300,20300,20200,385
20250508,104200,817127200,20300,20300,20300,20250,18
20250508,104100,816762350,20250,20300,20350,20200,689
20250508,104000,802797600,20300,20300,20300,20300,49
20250508,103900,801802900,20300,20250,20300,20250,89
20250508,103800,799999700,20300,20250,20300,20200,479
20250508,103700,790315550,20300,20250,20300,20250,42
20250508,103600,789464700,20250,20250,20250,20150,440
20250508,103500,780592950,20250,20200,20250,20200,77
20250508,103400,779035150,20200,20250,20250,20150,470
20250508,103300,769550900,20250,20250,20250,20250,6
20250508,103200,769429400,20250,20250,20300,20200,62
20250508,103100,768174200,20300,20300,20300,20200,382
20250508,103000,760456500,20300,20350,20350,20300,14
20250508,102900,760171750,20400,20250,20400,20150,973
20250508,102800,740462300,20300,20250,20300,20250,193
20250508,102700,736553250,20250,20225,20250,20150,1592
20250508,102600,704340375,20250,20200,20250,20200,90
20250508,102500,702522075,20200,20200,20200,20175,78
20250508,102400,700947975,20200,20200,20200,20150,408
20250508,102300,692721600,20175,20175,20175,20175,50
20250508,102200,691712850,20200,20200,20200,20150,378
20250508,102100,684096000,20200,20250,20250,20200,280
20250508,102000,678429050,20250,20200,20250,20150,431
20250508,101900,669732250,20250,20250,20250,20200,83
20250508,101800,668054750,20250,20250,20250,20200,137
20250508,101700,665283300,20200,20300,20300,20150,425
20250508,101600,656715800,20300,20250,20300,20200,111
20250508,101500,654470300,20250,20250,20250,20150,493
20250508,101400,644522700,20250,20250,20250,20200,69
20250508,101300,643128400,20300,20200,20300,20150,520
20250508,101200,632625600,20250,20250,20250,20200,76
20250508,101100,631089800,20250,20250,20300,20200,49
20250508,101000,630098000,20250,20250,20300,20200,586
20250508,100900,618246300,20300,20300,20300,20250,61
20250508,100800,617010550,20300,20250,20300,20200,477
20250508,100700,607368050,20300,20250,20300,20200,101
20250508,100600,605324700,20250,20250,20250,20200,458
20250508,100500,596066000,20300,20350,20350,20250,66
20250508,100400,594728800,20350,20300,20350,20300,75
20250508,100300,593203700,20300,20300,20350,20200,895
20250508,100200,575083300,20250,20250,20300,20250,105
20250508,100100,572956950,20200,20300,20300,20200,475
20250508,100000,563354550,20300,20350,20400,20250,279
20250508,095900,557677050,20350,20300,20350,20200,375
20250508,095800,550087450,20350,20250,20350,20250,106
20250508,095700,547935900,20300,20350,20350,20300,8
20250508,095600,547773200,20350,20300,20350,20250,432
20250508,095500,539014300,20350,20300,20400,20300,72
20250508,095400,537549100,20300,20300,20350,20200,541
20250508,095300,526596600,20300,20250,20300,20250,75
20250508,095200,525076900,20250,20250,20300,20150,758
20250508,095100,509754700,20250,20200,20250,20200,176
20250508,095000,506197150,20250,20250,20250,20200,61
20250508,094900,504963150,20250,20250,20250,20150,763
20250508,094800,489569050,20250,20250,20250,20200,24
20250508,094700,489083800,20250,20200,20250,20150,571
20250508,094600,477568600,20200,20150,20200,20150,17
20250508,094500,477225650,20200,20150,20200,20150,510
20250508,094400,466943650,20200,20200,20200,20150,61
20250508,094300,465712000,20150,20200,20200,20150,98
20250508,094200,463735950,20200,20200,20200,20150,562
20250508,094100,452402800,20250,20200,20250,20150,200
20250508,094000,448360050,20200,20150,20200,20150,555
20250508,093900,437171750,20200,20200,20200,20200,247
20250508,093800,432182350,20200,20200,20200,20100,552
20250508,093700,421072200,20200,20150,20200,20150,753
20250508,093600,405872100,20200,20200,20200,20150,168
20250508,093500,402481450,20200,20200,20200,20100,471
20250508,093400,393005100,20200,20200,20200,20150,102
20250508,093300,390947200,20200,20150,20200,20150,514
20250508,093200,380587850,20200,20200,20200,20200,64
20250508,093100,379295050,20200,20250,20250,20150,435
20250508,093000,370514800,20250,20250,20250,20200,22
20250508,092900,370069950,20250,20200,20250,20200,76
20250508,092800,368534200,20250,20250,20250,20150,799
20250508,092700,352413000,20250,20200,20250,20200,202
20250508,092600,348332150,20200,20200,20250,20150,582
20250508,092500,336603750,20200,20250,20250,20150,1795
20250508,092400,300325900,20250,20250,20250,20150,542
20250508,092300,289393400,20200,20250,20250,20200,655
20250508,092200,276159650,20250,20200,20250,20200,167
20250508,092100,272786150,20200,20200,20250,20100,968
20250508,092000,253260300,20200,20200,20200,20150,872
20250508,091900,235681700,20250,20300,20300,20150,1521
20250508,091800,204933100,20300,20350,20350,20300,49
20250508,091700,203936550,20350,20350,20350,20250,790
20250508,091600,187892400,20400,20450,20450,20400,64
20250508,091500,186583700,20450,20400,20450,20400,147
20250508,091400,183584300,20400,20400,20450,20400,77
20250508,091300,182010600,20450,20400,20450,20350,218
20250508,091200,177562200,20400,20350,20400,20300,435
20250508,091100,168709050,20350,20350,20400,20250,1225
20250508,091000,143789050,20350,20300,20350,20200,367
20250508,090900,136352450,20200,20250,20300,20200,422
20250508,090800,127806600,20300,20250,20300,20250,276
20250508,090700,122214950,20250,20200,20350,20200,415
20250508,090600,113809150,20200,20200,20250,20150,553
20250508,090500,102659450,20200,20150,20200,20150,687
20250508,090400,88813750,20200,20250,20300,20150,934
20250508,090300,69935850,20350,20350,20350,20300,305
20250508,090200,63740100,20400,20550,20550,20350,1058
20250508,090100,42108700,20550,20600,20650,20450,1152
20250508,090000,18498550,20600,20700,20750,20550,898
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183400 2423096600 20500 20500 20500 20500 780
3 20250508 183300 2423096600 20500 20500 20500 20500 0
4 20250508 183200 2423096600 20500 20500 20500 20500 0
5 20250508 183100 2423096600 20500 20500 20500 20500 0
6 20250508 183000 2423096600 20500 20500 20500 20500 0
7 20250508 182900 2423096600 20500 20500 20500 20500 0
8 20250508 182800 2423096600 20500 20500 20500 20500 0
9 20250508 182700 2423096600 20500 20500 20500 20500 0
10 20250508 182600 2423096600 20500 20500 20500 20500 0
11 20250508 182500 2423096600 20500 20500 20500 20500 0
12 20250508 182400 2423096600 20500 20500 20500 20500 0
13 20250508 182300 2423096600 20500 20500 20500 20500 0
14 20250508 182200 2423096600 20500 20500 20500 20500 0
15 20250508 182100 2423096600 20500 20500 20500 20500 0
16 20250508 182000 2423096600 20500 20500 20500 20500 0
17 20250508 181900 2423096600 20500 20500 20500 20500 0
18 20250508 181800 2423096600 20500 20500 20500 20500 0
19 20250508 181700 2423096600 20500 20500 20500 20500 0
20 20250508 181600 2423096600 20500 20500 20500 20500 0
21 20250508 181500 2423096600 20500 20500 20500 20500 0
22 20250508 181400 2423096600 20500 20500 20500 20500 0
23 20250508 181300 2423096600 20500 20500 20500 20500 0
24 20250508 181200 2423096600 20500 20500 20500 20500 0
25 20250508 181100 2423096600 20500 20500 20500 20500 0
26 20250508 181000 2423096600 20500 20500 20500 20500 0
27 20250508 180900 2423096600 20500 20500 20500 20500 0
28 20250508 180800 2423096600 20500 20500 20500 20500 0
29 20250508 180700 2423096600 20500 20500 20500 20500 0
30 20250508 180600 2423096600 20500 20500 20500 20500 0
31 20250508 180500 2423096600 20500 20500 20500 20500 0
32 20250508 180400 2423096600 20500 20500 20500 20500 780
33 20250508 180300 2423096600 20500 20500 20500 20500 0
34 20250508 180200 2423096600 20500 20500 20500 20500 0
35 20250508 180100 2423096600 20500 20500 20500 20500 0
36 20250508 180000 2423096600 20500 20500 20500 20500 0
37 20250508 175900 2423096600 20500 20500 20500 20500 0
38 20250508 175800 2423096600 20500 20500 20500 20500 0
39 20250508 175700 2423096600 20500 20500 20500 20500 0
40 20250508 175600 2423096600 20500 20500 20500 20500 0
41 20250508 175500 2423096600 20500 20500 20500 20500 0
42 20250508 175400 2423096600 20500 20500 20500 20500 0
43 20250508 175300 2423096600 20500 20500 20500 20500 0
44 20250508 175200 2423096600 20500 20500 20500 20500 0
45 20250508 175100 2423096600 20500 20500 20500 20500 0
46 20250508 175000 2423096600 20500 20500 20500 20500 0
47 20250508 174900 2423096600 20500 20500 20500 20500 0
48 20250508 174800 2423096600 20500 20500 20500 20500 0
49 20250508 174700 2423096600 20500 20500 20500 20500 0
50 20250508 174600 2423096600 20500 20500 20500 20500 0
51 20250508 174500 2423096600 20500 20500 20500 20500 0
52 20250508 174400 2423096600 20500 20500 20500 20500 0
53 20250508 174300 2423096600 20500 20500 20500 20500 0
54 20250508 174200 2423096600 20500 20500 20500 20500 0
55 20250508 174100 2423096600 20500 20500 20500 20500 0
56 20250508 174000 2423096600 20500 20500 20500 20500 0
57 20250508 173900 2423096600 20500 20500 20500 20500 0
58 20250508 173800 2423096600 20500 20500 20500 20500 0
59 20250508 173700 2423096600 20500 20500 20500 20500 0
60 20250508 173600 2423096600 20500 20500 20500 20500 0
61 20250508 173500 2423096600 20500 20500 20500 20500 0
62 20250508 173400 2423096600 20500 20500 20500 20500 780
63 20250508 173300 2423096600 20500 20500 20500 20500 0
64 20250508 173200 2423096600 20500 20500 20500 20500 0
65 20250508 173100 2423096600 20500 20500 20500 20500 0
66 20250508 173000 2423096600 20500 20500 20500 20500 0
67 20250508 172900 2423096600 20500 20500 20500 20500 0
68 20250508 172800 2423096600 20500 20500 20500 20500 0
69 20250508 172700 2423096600 20500 20500 20500 20500 0
70 20250508 172600 2423096600 20500 20500 20500 20500 0
71 20250508 172500 2423096600 20500 20500 20500 20500 0
72 20250508 172400 2423096600 20500 20500 20500 20500 0
73 20250508 172300 2423096600 20500 20500 20500 20500 0
74 20250508 172200 2423096600 20500 20500 20500 20500 0
75 20250508 172100 2423096600 20500 20500 20500 20500 0
76 20250508 172000 2423096600 20500 20500 20500 20500 0
77 20250508 171900 2423096600 20500 20500 20500 20500 0
78 20250508 171800 2423096600 20500 20500 20500 20500 0
79 20250508 171700 2423096600 20500 20500 20500 20500 0
80 20250508 171600 2423096600 20500 20500 20500 20500 0
81 20250508 171500 2423096600 20500 20500 20500 20500 0
82 20250508 171400 2423096600 20500 20500 20500 20500 0
83 20250508 171300 2423096600 20500 20500 20500 20500 0
84 20250508 171200 2423096600 20500 20500 20500 20500 0
85 20250508 171100 2423096600 20500 20500 20500 20500 0
86 20250508 171000 2423096600 20500 20500 20500 20500 0
87 20250508 170900 2423096600 20500 20500 20500 20500 0
88 20250508 170800 2423096600 20500 20500 20500 20500 0
89 20250508 170700 2423096600 20500 20500 20500 20500 0
90 20250508 170600 2423096600 20500 20500 20500 20500 0
91 20250508 170500 2423096600 20500 20500 20500 20500 0
92 20250508 170400 2423096600 20500 20500 20500 20500 780
93 20250508 170300 2423096600 20500 20500 20500 20500 0
94 20250508 170200 2423096600 20500 20500 20500 20500 0
95 20250508 170100 2423096600 20500 20500 20500 20500 0
96 20250508 170000 2423096600 20500 20500 20500 20500 0
97 20250508 165900 2423096600 20500 20500 20500 20500 0
98 20250508 165800 2423096600 20500 20500 20500 20500 0
99 20250508 165700 2423096600 20500 20500 20500 20500 0
100 20250508 165600 2423096600 20500 20500 20500 20500 0
101 20250508 165500 2423096600 20500 20500 20500 20500 0
102 20250508 165400 2423096600 20500 20500 20500 20500 0
103 20250508 165300 2423096600 20500 20500 20500 20500 0
104 20250508 165200 2423096600 20500 20500 20500 20500 0
105 20250508 165100 2423096600 20500 20500 20500 20500 0
106 20250508 165000 2423096600 20500 20500 20500 20500 0
107 20250508 164900 2423096600 20500 20500 20500 20500 0
108 20250508 164800 2423096600 20500 20500 20500 20500 0
109 20250508 164700 2423096600 20500 20500 20500 20500 0
110 20250508 164600 2423096600 20500 20500 20500 20500 0
111 20250508 164500 2423096600 20500 20500 20500 20500 0
112 20250508 164400 2423096600 20500 20500 20500 20500 0
113 20250508 164300 2423096600 20500 20500 20500 20500 0
114 20250508 164200 2423096600 20500 20500 20500 20500 0
115 20250508 164100 2423096600 20500 20500 20500 20500 0
116 20250508 164000 2423096600 20500 20500 20500 20500 0
117 20250508 163900 2423096600 20500 20500 20500 20500 0
118 20250508 163800 2423096600 20500 20500 20500 20500 0
119 20250508 163700 2423096600 20500 20500 20500 20500 0
120 20250508 163600 2423096600 20500 20500 20500 20500 0
121 20250508 163500 2423096600 20500 20500 20500 20500 0
122 20250508 163400 2423096600 20500 20500 20500 20500 780
123 20250508 163300 2423096600 20500 20500 20500 20500 0
124 20250508 163200 2423096600 20500 20500 20500 20500 0
125 20250508 163100 2423096600 20500 20500 20500 20500 0
126 20250508 163000 2423096600 20500 20500 20500 20500 0
127 20250508 162900 2423096600 20500 20500 20500 20500 0
128 20250508 162800 2423096600 20500 20500 20500 20500 0
129 20250508 162700 2423096600 20500 20500 20500 20500 0
130 20250508 162600 2423096600 20500 20500 20500 20500 0
131 20250508 162500 2423096600 20500 20500 20500 20500 0
132 20250508 162400 2423096600 20500 20500 20500 20500 0
133 20250508 162300 2423096600 20500 20500 20500 20500 0
134 20250508 162200 2423096600 20500 20500 20500 20500 0
135 20250508 162100 2423096600 20500 20500 20500 20500 0
136 20250508 162000 2423096600 20500 20500 20500 20500 0
137 20250508 161900 2423096600 20500 20500 20500 20500 0
138 20250508 161800 2423096600 20500 20500 20500 20500 0
139 20250508 161700 2423096600 20500 20500 20500 20500 0
140 20250508 161600 2423096600 20500 20500 20500 20500 0
141 20250508 161500 2423096600 20500 20500 20500 20500 0
142 20250508 161400 2423096600 20500 20500 20500 20500 0
143 20250508 161300 2423096600 20500 20500 20500 20500 0
144 20250508 161200 2423096600 20500 20500 20500 20500 0
145 20250508 161100 2423096600 20500 20500 20500 20500 0
146 20250508 161000 2423096600 20500 20500 20500 20500 0
147 20250508 160900 2423096600 20500 20500 20500 20500 0
148 20250508 160800 2423096600 20500 20500 20500 20500 0
149 20250508 160700 2423096600 20500 20500 20500 20500 0
150 20250508 160600 2423096600 20500 20500 20500 20500 0
151 20250508 160500 2423096600 20500 20500 20500 20500 0
152 20250508 160400 2423096600 20500 20500 20500 20500 780
153 20250508 160300 2423096600 20500 20500 20500 20500 0
154 20250508 160200 2423096600 20500 20500 20500 20500 0
155 20250508 160100 2423096600 20500 20500 20500 20500 0
156 20250508 160000 2423096600 20500 20500 20500 20500 0
157 20250508 155900 2423096600 20500 20500 20500 20500 0
158 20250508 155800 2423096600 20500 20500 20500 20500 0
159 20250508 155700 2423096600 20500 20500 20500 20500 0
160 20250508 155600 2423096600 20500 20500 20500 20500 0
161 20250508 155500 2423096600 20500 20500 20500 20500 0
162 20250508 155400 2423096600 20500 20500 20500 20500 0
163 20250508 155300 2423096600 20500 20500 20500 20500 0
164 20250508 155200 2423096600 20500 20500 20500 20500 0
165 20250508 155100 2423096600 20500 20500 20500 20500 0
166 20250508 155000 2423096600 20500 20500 20500 20500 0
167 20250508 154900 2423096600 20500 20500 20500 20500 0
168 20250508 154800 2423096600 20500 20500 20500 20500 0
169 20250508 154700 2423096600 20500 20500 20500 20500 0
170 20250508 154600 2423096600 20500 20500 20500 20500 0
171 20250508 154500 2423096600 20500 20500 20500 20500 0
172 20250508 154400 2423096600 20500 20500 20500 20500 0
173 20250508 154300 2423096600 20500 20500 20500 20500 0
174 20250508 154200 2423096600 20500 20500 20500 20500 0
175 20250508 154100 2423096600 20500 20500 20500 20500 0
176 20250508 154000 2423096600 20500 20500 20500 20500 0
177 20250508 153900 2423096600 20500 20500 20500 20500 0
178 20250508 153800 2423096600 20500 20500 20500 20500 0
179 20250508 153700 2423096600 20500 20500 20500 20500 0
180 20250508 153600 2423096600 20500 20500 20500 20500 0
181 20250508 153500 2423096600 20500 20500 20500 20500 0
182 20250508 153400 2423096600 20500 20500 20500 20500 780
183 20250508 153300 2423096600 20500 20500 20500 20500 0
184 20250508 153200 2423096600 20500 20500 20500 20500 0
185 20250508 153100 2423096600 20500 20500 20500 20500 0
186 20250508 153000 2423096600 20500 20500 20500 20500 780
187 20250508 152900 2407106600 20600 20600 20600 20600 0
188 20250508 152800 2407106600 20600 20600 20600 20600 0
189 20250508 152700 2407106600 20600 20600 20600 20600 0
190 20250508 152600 2407106600 20600 20600 20600 20600 0
191 20250508 152500 2407106600 20600 20600 20600 20600 0
192 20250508 152400 2407106600 20600 20600 20600 20600 0
193 20250508 152300 2407106600 20600 20600 20600 20600 0
194 20250508 152200 2407106600 20600 20600 20600 20600 0
195 20250508 152100 2407106600 20600 20600 20600 20600 0
196 20250508 152000 2407106600 20600 20600 20600 20600 0
197 20250508 151900 2407106600 20600 20350 20650 20300 4412
198 20250508 151800 2316631450 20300 20450 20450 20300 3174
199 20250508 151700 2252021000 20450 20500 20500 20450 69
200 20250508 151600 2250609900 20450 20450 20500 20450 28
201 20250508 151500 2250036700 20450 20450 20500 20450 213
202 20250508 151400 2245671750 20500 20450 20500 20450 25
203 20250508 151300 2245160250 20450 20450 20500 20450 192
204 20250508 151200 2241230500 20450 20450 20500 20450 16
205 20250508 151100 2240903250 20450 20450 20500 20450 46
206 20250508 151000 2239962150 20450 20450 20500 20450 322
207 20250508 150900 2233376650 20450 20450 20500 20450 50
208 20250508 150800 2232354075 20500 20500 20500 20450 94
209 20250508 150700 2230429175 20500 20450 20500 20400 571
210 20250508 150600 2218724525 20500 20500 20500 20400 22
211 20250508 150500 2218274125 20400 20400 20500 20400 310
212 20250508 150400 2211920325 20450 20400 20450 20400 13
213 20250508 150300 2211655075 20500 20400 20500 20400 20
214 20250508 150200 2211245675 20400 20500 20500 20400 250
215 20250508 150100 2206121875 20450 20450 20500 20400 121
216 20250508 150000 2203647825 20400 20400 20450 20400 63
217 20250508 145900 2202361275 20400 20500 20500 20400 36
218 20250508 145800 2201623975 20500 20450 20500 20400 199
219 20250508 145700 2197556825 20500 20450 20500 20450 104
220 20250508 145600 2195425525 20500 20500 20500 20450 554
221 20250508 145500 2184092375 20500 20450 20500 20450 86
222 20250508 145400 2182333225 20450 20500 20500 20450 93
223 20250508 145300 2180430075 20500 20500 20500 20450 1783
224 20250508 145200 2143880425 20500 20500 20500 20450 129
225 20250508 145100 2141238775 20500 20500 20500 20450 37
226 20250508 145000 2140480875 20500 20500 20500 20450 74
227 20250508 144900 2138966825 20500 20450 20500 20400 336
228 20250508 144800 2132095675 20500 20450 20500 20450 38
229 20250508 144700 2131317275 20500 20500 20500 20450 90
230 20250508 144600 2129476125 20450 20450 20500 20450 263
231 20250508 144500 2124096425 20500 20450 20500 20450 84
232 20250508 144400 2122377525 20500 20550 20550 20450 216
233 20250508 144300 2117954825 20500 20550 20550 20500 734
234 20250508 144200 2102906675 20500 20550 20550 20500 95
235 20250508 144100 2100955675 20500 20500 20550 20500 103
236 20250508 144000 2098842075 20500 20500 20550 20500 460
237 20250508 143900 2089399625 20550 20500 20550 20500 390
238 20250508 143800 2081403125 20550 20500 20550 20500 77
239 20250508 143700 2079823875 20550 20500 20550 20500 26
240 20250508 143600 2079289875 20550 20550 20550 20500 107
241 20250508 143500 2077095725 20550 20500 20550 20500 150
242 20250508 143400 2074019125 20550 20550 20550 20500 289
243 20250508 143300 2068089825 20550 20550 20550 20500 124
244 20250508 143200 2065547225 20550 20500 20550 20500 101
245 20250508 143100 2063475475 20550 20500 20550 20500 176
246 20250508 143000 2059861325 20550 20550 20550 20500 23
247 20250508 142900 2059389275 20550 20500 20550 20500 265
248 20250508 142800 2053955325 20550 20550 20550 20500 277
249 20250508 142700 2048275875 20550 20500 20550 20500 1394
250 20250508 142600 2019697975 20550 20500 20550 20500 346
251 20250508 142500 2012601025 20550 20550 20550 20500 95
252 20250508 142400 2010652225 20500 20500 20500 20500 108
253 20250508 142300 2008438225 20500 20500 20550 20500 74
254 20250508 142200 2006920525 20500 20500 20550 20500 93
255 20250508 142100 2005013275 20500 20550 20550 20500 355
256 20250508 142000 1997723275 20550 20550 20550 20500 503
257 20250508 141900 1987410125 20550 20500 20550 20500 48
258 20250508 141800 1986424325 20550 20550 20550 20500 241
259 20250508 141700 1981480325 20500 20550 20550 20500 180
260 20250508 141600 1977786975 20550 20550 20550 20500 1172
261 20250508 141500 1953759525 20550 20500 20550 20500 116
262 20250508 141400 1951381025 20550 20500 20550 20500 303
263 20250508 141300 1945168375 20550 20500 20550 20500 1258
264 20250508 141200 1919378725 20550 20550 20550 20500 36
265 20250508 141100 1918639225 20550 20550 20550 20500 180
266 20250508 141000 1914943875 20500 20500 20500 20500 7
267 20250508 140900 1914800375 20550 20550 20550 20500 87
268 20250508 140800 1913015725 20550 20550 20550 20500 35
269 20250508 140700 1912297025 20550 20550 20550 20500 61
270 20250508 140600 1911046125 20550 20550 20550 20500 63
271 20250508 140500 1909752475 20550 20500 20550 20500 123
272 20250508 140400 1907229675 20550 20550 20550 20550 1
273 20250508 140300 1907209125 20500 20550 20550 20500 167
274 20250508 140200 1903779825 20550 20500 20550 20500 61
275 20250508 140100 1902528625 20600 20600 20600 20600 0
276 20250508 140000 1902528625 20600 20550 20600 20500 1237
277 20250508 135900 1877108575 20550 20550 20550 20500 68
278 20250508 135800 1875711225 20550 20550 20550 20500 138
279 20250508 135700 1872878275 20550 20550 20550 20500 114
280 20250508 135600 1870537425 20550 20550 20550 20500 108
281 20250508 135500 1868320975 20550 20550 20550 20550 104
282 20250508 135400 1866183775 20550 20550 20550 20500 95
283 20250508 135300 1864234675 20550 20550 20550 20450 930
284 20250508 135200 1845166500 20550 20550 20550 20550 19
285 20250508 135100 1844776050 20550 20500 20550 20500 101
286 20250508 135000 1842703300 20550 20550 20550 20550 187
287 20250508 134900 1838860450 20500 20550 20550 20500 219
288 20250508 134800 1834368300 20550 20550 20550 20550 11
289 20250508 134700 1834142250 20550 20550 20550 20500 757
290 20250508 134600 1818618150 20550 20450 20550 20450 89
291 20250508 134500 1816793300 20500 20500 20550 20450 506
292 20250508 134400 1806423000 20500 20500 20500 20450 70
293 20250508 134300 1804990800 20500 20500 20500 20500 79
294 20250508 134200 1803371300 20500 20550 20550 20450 65
295 20250508 134100 1802041100 20550 20500 20550 20500 809
296 20250508 134000 1785454750 20500 20550 20550 20450 188
297 20250508 133900 1781600800 20550 20500 20550 20500 384
298 20250508 133800 1773726000 20500 20500 20500 20450 2431
299 20250508 133700 1723897250 20450 20500 20500 20450 569
300 20250508 133600 1712258550 20500 20500 20500 20450 73
301 20250508 133500 1710765000 20500 20500 20500 20450 95
302 20250508 133400 1708820000 20500 20450 20550 20450 810
303 20250508 133300 1692215050 20500 20500 20500 20450 97
304 20250508 133200 1690229200 20500 20450 20500 20450 115
305 20250508 133100 1687876800 20450 20450 20450 20400 125
306 20250508 133000 1685323150 20450 20450 20450 20400 100
307 20250508 132900 1683281850 20450 20450 20450 20400 65
308 20250508 132800 1681955050 20400 20450 20450 20400 58
309 20250508 132700 1680769450 20450 20450 20450 20400 93
310 20250508 132600 1678871150 20450 20400 20450 20400 581
311 20250508 132500 1667016100 20450 20450 20450 20450 15
312 20250508 132400 1666709350 20450 20450 20450 20400 157
313 20250508 132300 1663501250 20450 20450 20450 20400 19
314 20250508 132200 1663113250 20450 20400 20450 20400 83
315 20250508 132100 1661418350 20450 20400 20450 20400 484
316 20250508 132000 1651544500 20400 20400 20400 20350 141
317 20250508 131900 1648672600 20400 20400 20400 20400 488
318 20250508 131800 1638717400 20400 20400 20400 20350 115
319 20250508 131700 1636376200 20400 20350 20400 20350 115
320 20250508 131600 1634035200 20400 20400 20400 20350 117
321 20250508 131500 1631648950 20400 20350 20400 20350 86
322 20250508 131400 1629897300 20400 20400 20400 20400 44
323 20250508 131300 1628999700 20400 20400 20400 20350 82
324 20250508 131200 1627330150 20400 20400 20400 20400 43
325 20250508 131100 1626452950 20400 20400 20400 20350 65
326 20250508 131000 1625129350 20400 20350 20400 20350 53
327 20250508 130900 1624048700 20400 20400 20400 20350 131
328 20250508 130800 1621378850 20400 20400 20400 20400 42
329 20250508 130700 1620522050 20350 20400 20400 20350 69
330 20250508 130600 1619116900 20400 20400 20400 20350 115
331 20250508 130500 1616774050 20400 20400 20400 20400 16
332 20250508 130400 1616447650 20400 20450 20450 20400 85
333 20250508 130300 1614713200 20450 20400 20450 20350 35
334 20250508 130200 1613999000 20450 20450 20450 20400 301
335 20250508 130100 1607846200 20450 20400 20450 20400 77
336 20250508 130000 1606273900 20400 20450 20450 20400 25
337 20250508 125900 1605763150 20400 20400 20450 20300 231
338 20250508 125800 1601051100 20400 20400 20400 20350 64
339 20250508 125700 1599748000 20400 20450 20450 20350 112
340 20250508 125600 1597466200 20450 20400 20450 20350 399
341 20250508 125500 1589326350 20400 20400 20400 20350 115
342 20250508 125400 1586983100 20400 20400 20400 20350 29
343 20250508 125300 1586392100 20400 20400 20400 20350 351
344 20250508 125200 1579244000 20350 20400 20400 20350 38
345 20250508 125100 1578470050 20400 20400 20400 20350 107
346 20250508 125000 1576290050 20400 20350 20400 20350 16
347 20250508 124900 1575963700 20400 20400 20400 20350 86
348 20250508 124800 1574212700 20400 20350 20400 20350 71
349 20250508 124700 1572767150 20350 20300 20350 20250 1010
350 20250508 124600 1552263350 20300 20300 20300 20250 83
351 20250508 124500 1550581500 20300 20300 20300 20250 124
352 20250508 124400 1548065150 20250 20300 20300 20250 425
353 20250508 124300 1539458200 20300 20250 20300 20250 40
354 20250508 124200 1538646450 20300 20250 20300 20250 364
355 20250508 124100 1531274950 20300 20300 20300 20300 269
356 20250508 124000 1525814250 20300 20300 20300 20250 432
357 20250508 123900 1517065000 20300 20250 20300 20250 113
358 20250508 123800 1514774150 20300 20300 20300 20300 73
359 20250508 123700 1513292250 20300 20250 20300 20200 458
360 20250508 123600 1504032350 20300 20300 20300 20300 17
361 20250508 123500 1503687250 20250 20200 20300 20200 360
362 20250508 123400 1496410350 20250 20300 20300 20250 45
363 20250508 123300 1495498150 20300 20200 20300 20200 437
364 20250508 123200 1486665250 20200 20300 20300 20200 44
365 20250508 123100 1485773900 20300 20300 20300 20250 61
366 20250508 123000 1484537850 20300 20250 20300 20200 486
367 20250508 122900 1474709350 20300 20300 20300 20300 16
368 20250508 122800 1474384550 20250 20300 20300 20200 372
369 20250508 122700 1466864600 20300 20300 20300 20300 14
370 20250508 122600 1466580400 20300 20300 20300 20200 413
371 20250508 122500 1458232100 20300 20300 20300 20250 40
372 20250508 122400 1457421200 20300 20300 20300 20250 53
373 20250508 122300 1456347600 20300 20250 20300 20200 364
374 20250508 122200 1448993000 20300 20250 20300 20250 129
375 20250508 122100 1446377600 20250 20200 20250 20150 2697
376 20250508 122000 1391780650 20250 20250 20250 20200 59
377 20250508 121900 1390586500 20250 20250 20250 20200 617
378 20250508 121800 1378122250 20250 20200 20250 20200 72
379 20250508 121700 1376665500 20250 20250 20250 20200 60
380 20250508 121600 1375452800 20250 20250 20250 20200 491
381 20250508 121500 1365532250 20200 20250 20250 20200 108
382 20250508 121400 1363349100 20250 20250 20250 20200 402
383 20250508 121300 1355223350 20200 20200 20250 20200 177
384 20250508 121200 1351647000 20250 20250 20250 20200 397
385 20250508 121100 1343625050 20200 20250 20250 20200 291
386 20250508 121000 1337736150 20250 20250 20250 20200 93
387 20250508 120900 1335855150 20250 20250 20250 20200 372
388 20250508 120800 1328339550 20250 20300 20300 20200 71
389 20250508 120700 1326902050 20300 20300 20300 20200 744
390 20250508 120600 1311847450 20300 20300 20300 20250 214
391 20250508 120500 1307511150 20300 20250 20300 20200 385
392 20250508 120400 1299727500 20300 20300 20300 20250 115
393 20250508 120300 1297396250 20300 20300 20300 20250 21
394 20250508 120200 1296970650 20250 20300 20300 20250 430
395 20250508 120100 1288261350 20300 20250 20300 20250 287
396 20250508 120000 1282438900 20300 20250 20300 20250 347
397 20250508 115900 1275410100 20300 20200 20300 20200 169
398 20250508 115800 1271983250 20300 20300 20300 20200 364
399 20250508 115700 1264628300 20250 20300 20300 20250 68
400 20250508 115600 1263250950 20300 20300 20300 20250 25
401 20250508 115500 1262743950 20300 20200 20300 20200 420
402 20250508 115400 1254255750 20300 20300 20300 20200 39
403 20250508 115300 1253466100 20300 20200 20300 20200 408
404 20250508 115200 1245217900 20250 20300 20300 20250 40
405 20250508 115100 1244407500 20300 20300 20300 20200 467
406 20250508 115000 1234963300 20300 20300 20300 20250 125
407 20250508 114900 1232430850 20250 20300 20300 20200 37
408 20250508 114800 1231681300 20300 20300 20300 20200 434
409 20250508 114700 1222904950 20300 20300 20300 20250 1635
410 20250508 114600 1189715000 20300 20250 20300 20200 394
411 20250508 114500 1181750300 20300 20300 20300 20300 18
412 20250508 114400 1181384900 20300 20250 20300 20200 430
413 20250508 114300 1172689600 20250 20250 20300 20250 178
414 20250508 114200 1169081900 20300 20200 20300 20200 18
415 20250508 114100 1168717600 20300 20250 20300 20200 619
416 20250508 114000 1156188250 20300 20300 20300 20250 72
417 20250508 113900 1154729200 20200 20300 20300 20200 403
418 20250508 113800 1146582500 20300 20300 20300 20300 19
419 20250508 113700 1146196800 20300 20300 20300 20200 433
420 20250508 113600 1137443700 20300 20300 20300 20300 77
421 20250508 113500 1135880600 20250 20300 20300 20250 69
422 20250508 113400 1134482600 20300 20250 20300 20200 436
423 20250508 113300 1125671000 20300 20300 20300 20250 26
424 20250508 113200 1125143750 20300 20300 20300 20200 406
425 20250508 113100 1116937600 20300 20300 20300 20300 60
426 20250508 113000 1115719600 20300 20250 20300 20150 488
427 20250508 112900 1105856700 20250 20300 20300 20250 37
428 20250508 112800 1105105700 20300 20300 20300 20250 123
429 20250508 112700 1102611300 20300 20300 20350 20200 446
430 20250508 112600 1093590600 20350 20300 20350 20250 75
431 20250508 112500 1092067800 20300 20300 20350 20200 417
432 20250508 112400 1083635250 20350 20350 20350 20300 21
433 20250508 112300 1083208050 20350 20300 20350 20200 420
434 20250508 112200 1074710550 20350 20400 20400 20350 8
435 20250508 112100 1074547550 20400 20350 20400 20300 200
436 20250508 112000 1070480050 20350 20300 20350 20200 494
437 20250508 111900 1060482000 20350 20350 20350 20300 90
438 20250508 111800 1058653950 20350 20350 20350 20200 356
439 20250508 111700 1051454800 20350 20300 20350 20300 88
440 20250508 111600 1049667550 20300 20300 20350 20200 376
441 20250508 111500 1042068000 20300 20350 20350 20300 75
442 20250508 111400 1040544700 20350 20350 20350 20300 73
443 20250508 111300 1039061800 20350 20400 20400 20200 393
444 20250508 111200 1031101150 20400 20350 20400 20300 158
445 20250508 111100 1027885200 20350 20350 20350 20300 394
446 20250508 111000 1019886500 20350 20350 20400 20300 65
447 20250508 110900 1018564050 20350 20300 20350 20250 372
448 20250508 110800 1011025500 20350 20400 20400 20350 76
449 20250508 110700 1009476900 20400 20400 20400 20400 22
450 20250508 110600 1009028100 20450 20400 20450 20400 2330
451 20250508 110500 961494150 20400 20400 20450 20300 99
452 20250508 110400 959473500 20400 20350 20450 20250 664
453 20250508 110300 945977650 20400 20300 20400 20300 93
454 20250508 110200 944088100 20350 20350 20350 20250 388
455 20250508 110100 936226000 20350 20300 20400 20250 255
456 20250508 110000 931029350 20300 20300 20350 20300 64
457 20250508 105900 929730050 20300 20300 20300 20200 455
458 20250508 105800 920534150 20300 20300 20300 20250 31
459 20250508 105700 919905350 20300 20300 20350 20200 463
460 20250508 105600 910543200 20300 20300 20300 20200 87
461 20250508 105500 908782200 20300 20200 20300 20200 373
462 20250508 105400 901245300 20300 20300 20300 20250 65
463 20250508 105300 899928100 20300 20300 20300 20250 28
464 20250508 105200 899360250 20300 20400 20400 20200 398
465 20250508 105100 891315500 20400 20300 20400 20300 1190
466 20250508 105000 867148050 20300 20250 20300 20150 533
467 20250508 104900 856367900 20300 20300 20300 20250 77
468 20250508 104800 854805450 20300 20250 20350 20200 603
469 20250508 104700 842608150 20350 20250 20350 20250 365
470 20250508 104600 835200750 20300 20300 20300 20250 27
471 20250508 104500 834653250 20300 20200 20300 20200 455
472 20250508 104400 825456900 20300 20250 20300 20250 27
473 20250508 104300 824909400 20300 20300 20300 20200 385
474 20250508 104200 817127200 20300 20300 20300 20250 18
475 20250508 104100 816762350 20250 20300 20350 20200 689
476 20250508 104000 802797600 20300 20300 20300 20300 49
477 20250508 103900 801802900 20300 20250 20300 20250 89
478 20250508 103800 799999700 20300 20250 20300 20200 479
479 20250508 103700 790315550 20300 20250 20300 20250 42
480 20250508 103600 789464700 20250 20250 20250 20150 440
481 20250508 103500 780592950 20250 20200 20250 20200 77
482 20250508 103400 779035150 20200 20250 20250 20150 470
483 20250508 103300 769550900 20250 20250 20250 20250 6
484 20250508 103200 769429400 20250 20250 20300 20200 62
485 20250508 103100 768174200 20300 20300 20300 20200 382
486 20250508 103000 760456500 20300 20350 20350 20300 14
487 20250508 102900 760171750 20400 20250 20400 20150 973
488 20250508 102800 740462300 20300 20250 20300 20250 193
489 20250508 102700 736553250 20250 20225 20250 20150 1592
490 20250508 102600 704340375 20250 20200 20250 20200 90
491 20250508 102500 702522075 20200 20200 20200 20175 78
492 20250508 102400 700947975 20200 20200 20200 20150 408
493 20250508 102300 692721600 20175 20175 20175 20175 50
494 20250508 102200 691712850 20200 20200 20200 20150 378
495 20250508 102100 684096000 20200 20250 20250 20200 280
496 20250508 102000 678429050 20250 20200 20250 20150 431
497 20250508 101900 669732250 20250 20250 20250 20200 83
498 20250508 101800 668054750 20250 20250 20250 20200 137
499 20250508 101700 665283300 20200 20300 20300 20150 425
500 20250508 101600 656715800 20300 20250 20300 20200 111
501 20250508 101500 654470300 20250 20250 20250 20150 493
502 20250508 101400 644522700 20250 20250 20250 20200 69
503 20250508 101300 643128400 20300 20200 20300 20150 520
504 20250508 101200 632625600 20250 20250 20250 20200 76
505 20250508 101100 631089800 20250 20250 20300 20200 49
506 20250508 101000 630098000 20250 20250 20300 20200 586
507 20250508 100900 618246300 20300 20300 20300 20250 61
508 20250508 100800 617010550 20300 20250 20300 20200 477
509 20250508 100700 607368050 20300 20250 20300 20200 101
510 20250508 100600 605324700 20250 20250 20250 20200 458
511 20250508 100500 596066000 20300 20350 20350 20250 66
512 20250508 100400 594728800 20350 20300 20350 20300 75
513 20250508 100300 593203700 20300 20300 20350 20200 895
514 20250508 100200 575083300 20250 20250 20300 20250 105
515 20250508 100100 572956950 20200 20300 20300 20200 475
516 20250508 100000 563354550 20300 20350 20400 20250 279
517 20250508 095900 557677050 20350 20300 20350 20200 375
518 20250508 095800 550087450 20350 20250 20350 20250 106
519 20250508 095700 547935900 20300 20350 20350 20300 8
520 20250508 095600 547773200 20350 20300 20350 20250 432
521 20250508 095500 539014300 20350 20300 20400 20300 72
522 20250508 095400 537549100 20300 20300 20350 20200 541
523 20250508 095300 526596600 20300 20250 20300 20250 75
524 20250508 095200 525076900 20250 20250 20300 20150 758
525 20250508 095100 509754700 20250 20200 20250 20200 176
526 20250508 095000 506197150 20250 20250 20250 20200 61
527 20250508 094900 504963150 20250 20250 20250 20150 763
528 20250508 094800 489569050 20250 20250 20250 20200 24
529 20250508 094700 489083800 20250 20200 20250 20150 571
530 20250508 094600 477568600 20200 20150 20200 20150 17
531 20250508 094500 477225650 20200 20150 20200 20150 510
532 20250508 094400 466943650 20200 20200 20200 20150 61
533 20250508 094300 465712000 20150 20200 20200 20150 98
534 20250508 094200 463735950 20200 20200 20200 20150 562
535 20250508 094100 452402800 20250 20200 20250 20150 200
536 20250508 094000 448360050 20200 20150 20200 20150 555
537 20250508 093900 437171750 20200 20200 20200 20200 247
538 20250508 093800 432182350 20200 20200 20200 20100 552
539 20250508 093700 421072200 20200 20150 20200 20150 753
540 20250508 093600 405872100 20200 20200 20200 20150 168
541 20250508 093500 402481450 20200 20200 20200 20100 471
542 20250508 093400 393005100 20200 20200 20200 20150 102
543 20250508 093300 390947200 20200 20150 20200 20150 514
544 20250508 093200 380587850 20200 20200 20200 20200 64
545 20250508 093100 379295050 20200 20250 20250 20150 435
546 20250508 093000 370514800 20250 20250 20250 20200 22
547 20250508 092900 370069950 20250 20200 20250 20200 76
548 20250508 092800 368534200 20250 20250 20250 20150 799
549 20250508 092700 352413000 20250 20200 20250 20200 202
550 20250508 092600 348332150 20200 20200 20250 20150 582
551 20250508 092500 336603750 20200 20250 20250 20150 1795
552 20250508 092400 300325900 20250 20250 20250 20150 542
553 20250508 092300 289393400 20200 20250 20250 20200 655
554 20250508 092200 276159650 20250 20200 20250 20200 167
555 20250508 092100 272786150 20200 20200 20250 20100 968
556 20250508 092000 253260300 20200 20200 20200 20150 872
557 20250508 091900 235681700 20250 20300 20300 20150 1521
558 20250508 091800 204933100 20300 20350 20350 20300 49
559 20250508 091700 203936550 20350 20350 20350 20250 790
560 20250508 091600 187892400 20400 20450 20450 20400 64
561 20250508 091500 186583700 20450 20400 20450 20400 147
562 20250508 091400 183584300 20400 20400 20450 20400 77
563 20250508 091300 182010600 20450 20400 20450 20350 218
564 20250508 091200 177562200 20400 20350 20400 20300 435
565 20250508 091100 168709050 20350 20350 20400 20250 1225
566 20250508 091000 143789050 20350 20300 20350 20200 367
567 20250508 090900 136352450 20200 20250 20300 20200 422
568 20250508 090800 127806600 20300 20250 20300 20250 276
569 20250508 090700 122214950 20250 20200 20350 20200 415
570 20250508 090600 113809150 20200 20200 20250 20150 553
571 20250508 090500 102659450 20200 20150 20200 20150 687
572 20250508 090400 88813750 20200 20250 20300 20150 934
573 20250508 090300 69935850 20350 20350 20350 20300 305
574 20250508 090200 63740100 20400 20550 20550 20350 1058
575 20250508 090100 42108700 20550 20600 20650 20450 1152
576 20250508 090000 18498550 20600 20700 20750 20550 898