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

588
016360/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184600,19060721350,52500,52500,52500,52500,107248
20250508,184500,19060721350,52500,52500,52500,52500,0
20250508,184400,19060721350,52500,52500,52500,52500,0
20250508,184300,19060721350,52500,52500,52500,52500,0
20250508,184200,19060721350,52500,52500,52500,52500,0
20250508,184100,19060721350,52500,52500,52500,52500,0
20250508,184000,19060721350,52500,52500,52500,52500,0
20250508,183900,19060721350,52500,52500,52500,52500,0
20250508,183800,19060721350,52500,52500,52500,52500,0
20250508,183700,19060721350,52500,52500,52500,52500,0
20250508,183600,19060721350,52500,52500,52500,52500,0
20250508,183500,19060721350,52500,52500,52500,52500,0
20250508,183400,19060721350,52500,52500,52500,52500,0
20250508,183300,19060721350,52500,52500,52500,52500,0
20250508,183200,19060721350,52500,52500,52500,52500,0
20250508,183100,19060721350,52500,52500,52500,52500,0
20250508,183000,19060721350,52500,52500,52500,52500,0
20250508,182900,19060721350,52500,52500,52500,52500,0
20250508,182800,19060721350,52500,52500,52500,52500,0
20250508,182700,19060721350,52500,52500,52500,52500,0
20250508,182600,19060721350,52500,52500,52500,52500,0
20250508,182500,19060721350,52500,52500,52500,52500,0
20250508,182400,19060721350,52500,52500,52500,52500,0
20250508,182300,19060721350,52500,52500,52500,52500,0
20250508,182200,19060721350,52500,52500,52500,52500,0
20250508,182100,19060721350,52500,52500,52500,52500,0
20250508,182000,19060721350,52500,52500,52500,52500,0
20250508,181900,19060721350,52500,52500,52500,52500,0
20250508,181800,19060721350,52500,52500,52500,52500,0
20250508,181700,19060721350,52500,52500,52500,52500,0
20250508,181600,19060721350,52500,52500,52500,52500,107248
20250508,181500,19060721350,52500,52500,52500,52500,0
20250508,181400,19060721350,52500,52500,52500,52500,0
20250508,181300,19060721350,52500,52500,52500,52500,0
20250508,181200,19060721350,52500,52500,52500,52500,0
20250508,181100,19060721350,52500,52500,52500,52500,0
20250508,181000,19060721350,52500,52500,52500,52500,0
20250508,180900,19060721350,52500,52500,52500,52500,0
20250508,180800,19060721350,52500,52500,52500,52500,0
20250508,180700,19060721350,52500,52500,52500,52500,0
20250508,180600,19060721350,52500,52500,52500,52500,0
20250508,180500,19060721350,52500,52500,52500,52500,0
20250508,180400,19060721350,52500,52500,52500,52500,0
20250508,180300,19060721350,52500,52500,52500,52500,0
20250508,180200,19060721350,52500,52500,52500,52500,0
20250508,180100,19060721350,52500,52500,52500,52500,0
20250508,180000,19060721350,52500,52500,52500,52500,0
20250508,175900,19060721350,52500,52500,52500,52500,0
20250508,175800,19060721350,52500,52500,52500,52500,0
20250508,175700,19060721350,52500,52500,52500,52500,0
20250508,175600,19060721350,52500,52500,52500,52500,0
20250508,175500,19060721350,52500,52500,52500,52500,0
20250508,175400,19060721350,52500,52500,52500,52500,0
20250508,175300,19060721350,52500,52500,52500,52500,0
20250508,175200,19060721350,52500,52500,52500,52500,0
20250508,175100,19060721350,52500,52500,52500,52500,0
20250508,175000,19060721350,52500,52500,52500,52500,0
20250508,174900,19060721350,52500,52500,52500,52500,0
20250508,174800,19060721350,52500,52500,52500,52500,0
20250508,174700,19060721350,52500,52500,52500,52500,0
20250508,174600,19060721350,52500,52500,52500,52500,107248
20250508,174500,19060721350,52500,52500,52500,52500,0
20250508,174400,19060721350,52500,52500,52500,52500,0
20250508,174300,19060721350,52500,52500,52500,52500,0
20250508,174200,19060721350,52500,52500,52500,52500,0
20250508,174100,19060721350,52500,52500,52500,52500,0
20250508,174000,19060721350,52500,52500,52500,52500,0
20250508,173900,19060721350,52500,52500,52500,52500,0
20250508,173800,19060721350,52500,52500,52500,52500,0
20250508,173700,19060721350,52500,52500,52500,52500,0
20250508,173600,19060721350,52500,52500,52500,52500,0
20250508,173500,19060721350,52500,52500,52500,52500,0
20250508,173400,19060721350,52500,52500,52500,52500,0
20250508,173300,19060721350,52500,52500,52500,52500,0
20250508,173200,19060721350,52500,52500,52500,52500,0
20250508,173100,19060721350,52500,52500,52500,52500,0
20250508,173000,19060721350,52500,52500,52500,52500,0
20250508,172900,19060721350,52500,52500,52500,52500,0
20250508,172800,19060721350,52500,52500,52500,52500,0
20250508,172700,19060721350,52500,52500,52500,52500,0
20250508,172600,19060721350,52500,52500,52500,52500,0
20250508,172500,19060721350,52500,52500,52500,52500,0
20250508,172400,19060721350,52500,52500,52500,52500,0
20250508,172300,19060721350,52500,52500,52500,52500,0
20250508,172200,19060721350,52500,52500,52500,52500,0
20250508,172100,19060721350,52500,52500,52500,52500,0
20250508,172000,19060721350,52500,52500,52500,52500,0
20250508,171900,19060721350,52500,52500,52500,52500,0
20250508,171800,19060721350,52500,52500,52500,52500,0
20250508,171700,19060721350,52500,52500,52500,52500,0
20250508,171600,19060721350,52500,52500,52500,52500,107248
20250508,171500,19060721350,52500,52500,52500,52500,0
20250508,171400,19060721350,52500,52500,52500,52500,0
20250508,171300,19060721350,52500,52500,52500,52500,0
20250508,171200,19060721350,52500,52500,52500,52500,0
20250508,171100,19060721350,52500,52500,52500,52500,0
20250508,171000,19060721350,52500,52500,52500,52500,0
20250508,170900,19060721350,52500,52500,52500,52500,0
20250508,170800,19060721350,52500,52500,52500,52500,0
20250508,170700,19060721350,52500,52500,52500,52500,0
20250508,170600,19060721350,52500,52500,52500,52500,0
20250508,170500,19060721350,52500,52500,52500,52500,0
20250508,170400,19060721350,52500,52500,52500,52500,0
20250508,170300,19060721350,52500,52500,52500,52500,0
20250508,170200,19060721350,52500,52500,52500,52500,0
20250508,170100,19060721350,52500,52500,52500,52500,0
20250508,170000,19060721350,52500,52500,52500,52500,0
20250508,165900,19060721350,52500,52500,52500,52500,0
20250508,165800,19060721350,52500,52500,52500,52500,0
20250508,165700,19060721350,52500,52500,52500,52500,0
20250508,165600,19060721350,52500,52500,52500,52500,0
20250508,165500,19060721350,52500,52500,52500,52500,0
20250508,165400,19060721350,52500,52500,52500,52500,0
20250508,165300,19060721350,52500,52500,52500,52500,0
20250508,165200,19060721350,52500,52500,52500,52500,0
20250508,165100,19060721350,52500,52500,52500,52500,0
20250508,165000,19060721350,52500,52500,52500,52500,0
20250508,164900,19060721350,52500,52500,52500,52500,0
20250508,164800,19060721350,52500,52500,52500,52500,0
20250508,164700,19060721350,52500,52500,52500,52500,0
20250508,164600,19060721350,52500,52500,52500,52500,107248
20250508,164500,19060721350,52500,52500,52500,52500,0
20250508,164400,19060721350,52500,52500,52500,52500,0
20250508,164300,19060721350,52500,52500,52500,52500,0
20250508,164200,19060721350,52500,52500,52500,52500,0
20250508,164100,19060721350,52500,52500,52500,52500,0
20250508,164000,19060721350,52500,52500,52500,52500,0
20250508,163900,19060721350,52500,52500,52500,52500,0
20250508,163800,19060721350,52500,52500,52500,52500,0
20250508,163700,19060721350,52500,52500,52500,52500,0
20250508,163600,19060721350,52500,52500,52500,52500,0
20250508,163500,19060721350,52500,52500,52500,52500,0
20250508,163400,19060721350,52500,52500,52500,52500,0
20250508,163300,19060721350,52500,52500,52500,52500,0
20250508,163200,19060721350,52500,52500,52500,52500,0
20250508,163100,19060721350,52500,52500,52500,52500,0
20250508,163000,19060721350,52500,52500,52500,52500,0
20250508,162900,19060721350,52500,52500,52500,52500,0
20250508,162800,19060721350,52500,52500,52500,52500,0
20250508,162700,19060721350,52500,52500,52500,52500,0
20250508,162600,19060721350,52500,52500,52500,52500,0
20250508,162500,19060721350,52500,52500,52500,52500,0
20250508,162400,19060721350,52500,52500,52500,52500,0
20250508,162300,19060721350,52500,52500,52500,52500,0
20250508,162200,19060721350,52500,52500,52500,52500,0
20250508,162100,19060721350,52500,52500,52500,52500,0
20250508,162000,19060721350,52500,52500,52500,52500,0
20250508,161900,19060721350,52500,52500,52500,52500,0
20250508,161800,19060721350,52500,52500,52500,52500,0
20250508,161700,19060721350,52500,52500,52500,52500,0
20250508,161600,19060721350,52500,52500,52500,52500,107248
20250508,161500,19060721350,52500,52500,52500,52500,0
20250508,161400,19060721350,52500,52500,52500,52500,0
20250508,161300,19060721350,52500,52500,52500,52500,0
20250508,161200,19060721350,52500,52500,52500,52500,0
20250508,161100,19060721350,52500,52500,52500,52500,0
20250508,161000,19060721350,52500,52500,52500,52500,0
20250508,160900,19060721350,52500,52500,52500,52500,0
20250508,160800,19060721350,52500,52500,52500,52500,0
20250508,160700,19060721350,52500,52500,52500,52500,0
20250508,160600,19060721350,52500,52500,52500,52500,0
20250508,160500,19060721350,52500,52500,52500,52500,0
20250508,160400,19060721350,52500,52500,52500,52500,0
20250508,160300,19060721350,52500,52500,52500,52500,0
20250508,160200,19060721350,52500,52500,52500,52500,0
20250508,160100,19060721350,52500,52500,52500,52500,0
20250508,160000,19060721350,52500,52500,52500,52500,0
20250508,155900,19060721350,52500,52500,52500,52500,0
20250508,155800,19060721350,52500,52500,52500,52500,0
20250508,155700,19060721350,52500,52500,52500,52500,0
20250508,155600,19060721350,52500,52500,52500,52500,0
20250508,155500,19060721350,52500,52500,52500,52500,0
20250508,155400,19060721350,52500,52500,52500,52500,0
20250508,155300,19060721350,52500,52500,52500,52500,0
20250508,155200,19060721350,52500,52500,52500,52500,0
20250508,155100,19060721350,52500,52500,52500,52500,0
20250508,155000,19060721350,52500,52500,52500,52500,0
20250508,154900,19060721350,52500,52500,52500,52500,0
20250508,154800,19060721350,52500,52500,52500,52500,0
20250508,154700,19060721350,52500,52500,52500,52500,0
20250508,154600,19060721350,52500,52500,52500,52500,107248
20250508,154500,19060721350,52500,52500,52500,52500,0
20250508,154400,19060721350,52500,52500,52500,52500,0
20250508,154300,19060721350,52500,52500,52500,52500,0
20250508,154200,19060721350,52500,52500,52500,52500,0
20250508,154100,19060721350,52500,52500,52500,52500,0
20250508,154000,19060721350,52500,52500,52500,52500,0
20250508,153900,19060721350,52500,52500,52500,52500,0
20250508,153800,19060721350,52500,52500,52500,52500,0
20250508,153700,19060721350,52500,52500,52500,52500,0
20250508,153600,19060721350,52500,52500,52500,52500,0
20250508,153500,19060721350,52500,52500,52500,52500,0
20250508,153400,19060721350,52500,52500,52500,52500,0
20250508,153300,19060721350,52500,52500,52500,52500,0
20250508,153200,19060721350,52500,52500,52500,52500,0
20250508,153100,19060721350,52500,52500,52500,52500,0
20250508,153000,19060721350,52500,52500,52500,52500,107248
20250508,152900,13430201350,52900,52900,52900,52900,0
20250508,152800,13430201350,52900,52900,52900,52900,0
20250508,152700,13430201350,52900,52900,52900,52900,0
20250508,152600,13430201350,52900,52900,52900,52900,0
20250508,152500,13430201350,52900,52900,52900,52900,0
20250508,152400,13430201350,52900,52900,52900,52900,0
20250508,152300,13430201350,52900,52900,52900,52900,0
20250508,152200,13430201350,52900,52900,52900,52900,0
20250508,152100,13430201350,52900,52900,52900,52900,0
20250508,152000,13430201350,52900,52900,52900,52900,0
20250508,151900,13430201350,52900,52800,52900,52700,671
20250508,151800,13394776550,52800,52900,52900,52800,271
20250508,151700,13380453650,52800,52800,52900,52800,195
20250508,151600,13370144650,52800,52800,52900,52800,199
20250508,151500,13359626550,52800,52800,52900,52800,416
20250508,151400,13337649350,52800,52800,52900,52800,738
20250508,151300,13298658950,52800,52800,52900,52800,163
20250508,151200,13290040150,52800,52900,52900,52800,97
20250508,151100,13284912150,52900,52800,52900,52800,171
20250508,151000,13275870150,53000,53000,53000,52800,949
20250508,150900,13225695750,53000,52800,53000,52800,296
20250508,150800,13210038250,52900,52900,53000,52800,871
20250508,150700,13163996650,52900,52900,52900,52800,441
20250508,150600,13140674150,52900,52800,52900,52800,306
20250508,150500,13124491750,52900,52900,52900,52800,916
20250508,150400,13076082150,52900,52900,52900,52800,410
20250508,150300,13054418750,52900,52900,52900,52800,247
20250508,150200,13041356050,52800,52800,52900,52800,554
20250508,150100,13012087750,52800,52800,52900,52800,2046
20250508,150000,12904049550,52800,53000,53000,52800,972
20250508,145900,12852694200,53000,52900,53000,52800,1593
20250508,145800,12768458050,52900,52900,52900,52800,452
20250508,145700,12744577750,52800,52900,52900,52800,692
20250508,145600,12708029100,52900,52700,52900,52700,2700
20250508,145500,12565455800,52800,52750,52800,52700,489
20250508,145400,12539656650,52800,52800,52800,52700,289
20250508,145300,12524414750,52800,52800,52800,52700,449
20250508,145200,12500743550,52800,52700,52800,52700,430
20250508,145100,12478051450,52800,52700,52800,52600,188
20250508,145000,12468145250,52700,52700,52800,52600,871
20250508,144900,12422236200,52800,52800,52800,52700,389
20250508,144800,12401713550,52700,52800,52900,52700,674
20250508,144700,12366141700,52800,52700,52900,52700,522
20250508,144600,12338587950,52700,52900,52900,52700,377
20250508,144500,12318690450,52700,52700,52900,52700,456
20250508,144400,12294634250,52900,52700,52900,52700,260
20250508,144300,12280921250,52700,52700,52850,52700,988
20250508,144200,12228788200,52800,52900,52900,52700,1283
20250508,144100,12161065200,52800,52800,52900,52800,143
20250508,144000,12153508900,52800,52800,52900,52800,644
20250508,143900,12119476250,52900,52800,52900,52700,1129
20250508,143800,12059874950,52700,52800,52800,52700,340
20250508,143700,12041925550,52700,52800,52800,52700,321
20250508,143600,12024978400,52800,52700,52800,52700,240
20250508,143500,12012319150,52800,52800,52800,52700,294
20250508,143400,11996810750,52700,52700,52800,52600,455
20250508,143300,11972820400,52700,52700,52700,52600,351
20250508,143200,11954325650,52700,52600,52700,52600,919
20250508,143100,11905897750,52700,52600,52700,52600,187
20250508,143000,11896046150,52600,52700,52800,52500,1780
20250508,142900,11802404050,52700,52700,52800,52600,174
20250508,142800,11793230500,52800,52800,52800,52600,2180
20250508,142700,11678350000,52800,52800,52800,52700,141
20250508,142600,11670908950,52800,52700,52800,52700,1306
20250508,142500,11601972450,52800,52700,52800,52700,359
20250508,142400,11583037950,52700,52700,52800,52700,189
20250508,142300,11573063400,52800,52800,52800,52700,1466
20250508,142200,11495705550,52800,52800,52800,52700,317
20250508,142100,11478974950,52700,52900,52950,52700,3390
20250508,142000,11300040000,53000,52800,53000,52800,3128
20250508,141900,11134628700,52900,52850,52900,52800,358
20250508,141800,11115699350,52800,52900,52900,52800,139
20250508,141700,11108354950,52900,52900,52900,52800,603
20250508,141600,11076501600,52800,52800,52900,52800,685
20250508,141500,11040274500,52850,52800,52900,52800,299
20250508,141400,11024480700,52900,52900,53000,52800,465
20250508,141300,10999894050,53000,52900,53000,52900,765
20250508,141200,10959393500,53000,52900,53000,52900,362
20250508,141100,10940223800,52900,52900,53000,52800,200
20250508,141000,10929640300,52900,52900,53000,52800,981
20250508,140900,10877731050,52900,52900,53000,52800,535
20250508,140800,10849432250,52900,52800,52950,52800,245
20250508,140700,10836477650,52900,52800,52900,52800,909
20250508,140600,10788410950,52800,52800,52900,52800,271
20250508,140500,10774078250,52800,52900,52900,52800,454
20250508,140400,10750091250,52800,52800,52900,52800,903
20250508,140300,10702385300,52900,53000,53000,52800,4332
20250508,140200,10473231250,52900,53000,53000,52900,157
20250508,140100,10464913200,52900,52900,53000,52900,576
20250508,140000,10434404750,53000,52950,53000,52900,474
20250508,135900,10409296400,53000,52900,53000,52900,354
20250508,135800,10390558900,53000,53000,53100,52900,481
20250508,135700,10365092600,53000,52900,53100,52900,709
20250508,135600,10327531450,53000,53000,53100,52900,147
20250508,135500,10319743150,53000,52950,53100,52900,867
20250508,135400,10273819150,53000,52900,53100,52900,255
20250508,135300,10260308550,53000,53000,53100,52900,1194
20250508,135200,10197056050,53000,53000,53000,52900,790
20250508,135100,10155205100,53000,53000,53000,52900,238
20250508,135000,10142594250,53000,52950,53000,52900,728
20250508,134900,10104021700,53000,52900,53000,52900,526
20250508,134800,10076151800,53000,52900,53000,52900,331
20250508,134700,10058631950,53000,53000,53000,52900,282
20250508,134600,10043689650,53000,52900,53000,52900,280
20250508,134500,10028854350,52900,52900,53000,52900,1065
20250508,134400,9972451450,53000,53000,53000,52900,212
20250508,134300,9961223750,53000,52900,53000,52900,303
20250508,134200,9945170850,52900,53000,53000,52900,412
20250508,134100,9923359000,53000,53000,53000,52900,244
20250508,134000,9910438750,52900,53000,53000,52900,295
20250508,133900,9894807850,53000,53000,53000,52900,377
20250508,133800,9874851750,53000,52900,53000,52900,188
20250508,133700,9864892500,52900,53000,53000,52900,461
20250508,133600,9840473600,53000,53000,53000,52900,390
20250508,133500,9819821650,52900,53000,53000,52900,315
20250508,133400,9803131500,53000,53000,53000,52900,357
20250508,133300,9784213750,53000,52900,53000,52900,305
20250508,133200,9768064050,53000,53000,53000,52900,184
20250508,133100,9758314350,53000,53000,53000,52900,393
20250508,133000,9737488700,53000,52900,53000,52900,373
20250508,132900,9717739600,53000,53000,53000,52900,157
20250508,132800,9709421350,52900,53000,53000,52900,376
20250508,132700,9689498200,53000,53000,53000,52900,239
20250508,132600,9676833000,52900,52900,53000,52900,463
20250508,132500,9652316700,53000,52900,53000,52900,652
20250508,132400,9617767900,53000,53000,53000,52900,205
20250508,132300,9606905150,52900,53000,53000,52900,483
20250508,132200,9581326550,53000,52900,53000,52900,335
20250508,132100,9563574600,53000,52900,53000,52900,216
20250508,132000,9552129400,52900,53000,53100,52900,300
20250508,131900,9536233200,53000,52950,53100,52900,744
20250508,131800,9496782750,52950,52900,53000,52900,439
20250508,131700,9473518450,53000,53000,53100,52900,1637
20250508,131600,9386772500,53000,52900,53000,52900,372
20250508,131500,9367066300,53000,52900,53000,52900,80
20250508,131400,9362829250,52900,52900,53000,52900,663
20250508,131300,9327714300,53000,53000,53000,52900,460
20250508,131200,9303345600,52900,53000,53000,52900,94
20250508,131100,9298367850,53000,53000,53000,52900,340
20250508,131000,9280364500,53000,52900,53000,52900,337
20250508,130900,9262508300,52900,53000,53000,52900,181
20250508,130800,9252924950,52900,52950,53000,52900,307
20250508,130700,9236668100,53000,53000,53000,52900,290
20250508,130600,9221300100,53000,53000,53100,52900,1345
20250508,130500,9150017050,52950,53000,53000,52900,360
20250508,130400,9130938900,52900,52900,53000,52900,660
20250508,130300,9095975650,52900,53000,53000,52900,561
20250508,130200,9066252600,52900,53000,53000,52900,267
20250508,130100,9052105650,53000,53000,53000,52900,536
20250508,130000,9023710750,53000,52900,53000,52900,194
20250508,125900,9013434550,53000,53000,53000,52900,432
20250508,125800,8990549750,53000,53000,53000,52900,577
20250508,125700,8959984950,52900,52900,53000,52900,216
20250508,125600,8948543650,53000,53000,53000,52900,370
20250508,125500,8928946350,53000,52950,53000,52900,516
20250508,125400,8901613100,53000,53000,53000,52900,196
20250508,125300,8891227450,53000,53000,53000,52900,372
20250508,125200,8871516550,52900,52900,53000,52900,585
20250508,125100,8840537800,53000,52900,53000,52900,146
20250508,125000,8832803950,52900,53000,53000,52850,771
20250508,124900,8791988400,53000,53000,53000,52800,707
20250508,124800,8754569150,52900,52950,53000,52900,205
20250508,124700,8743714850,52900,52900,53000,52900,749
20250508,124600,8704088950,53000,52900,53000,52900,378
20250508,124500,8684071950,52900,52950,53000,52900,616
20250508,124400,8651472050,52900,52900,53000,52900,293
20250508,124300,8635968450,52900,52900,53000,52800,800
20250508,124200,8593626600,53000,52900,53000,52900,597
20250508,124100,8562040550,52900,53000,53000,52900,433
20250508,124000,8539111650,52900,52900,53000,52900,758
20250508,123900,8498987050,53000,52950,53000,52800,2835
20250508,123800,8349107700,52900,53000,53000,52900,232
20250508,123700,8336822650,52900,52950,53000,52900,335
20250508,123600,8319079350,52950,52900,53000,52900,807
20250508,123500,8276375500,53000,52900,53000,52900,462
20250508,123400,8251906900,52900,53000,53000,52900,417
20250508,123300,8229819150,52900,52900,53000,52900,329
20250508,123200,8212407450,52900,53000,53000,52900,208
20250508,123100,8201392550,52900,53000,53000,52900,800
20250508,123000,8159028900,53000,53000,53000,52900,279
20250508,122900,8144261200,52900,52900,53000,52900,333
20250508,122800,8126630350,52900,53000,53000,52900,481
20250508,122700,8101147850,53000,53000,53000,52900,222
20250508,122600,8089398850,52900,53000,53000,52900,205
20250508,122500,8078536800,52900,52900,53000,52900,332
20250508,122400,8060945750,52900,52900,53000,52900,677
20250508,122300,8025116750,53000,53000,53000,52900,220
20250508,122200,8013467000,52900,52900,53000,52900,578
20250508,122100,7982885250,52850,52850,52900,52800,189
20250508,122000,7972896150,52900,52850,52900,52800,386
20250508,121900,7952497250,52900,52900,52900,52800,304
20250508,121800,7936417600,52900,52900,52900,52800,356
20250508,121700,7917588850,52800,52900,53000,52800,468
20250508,121600,7892847700,52900,52900,53000,52900,391
20250508,121500,7872140850,52900,52900,53000,52900,337
20250508,121400,7854299800,52900,52900,53000,52800,415
20250508,121300,7832350600,53000,52900,53000,52900,285
20250508,121200,7817252600,53000,52800,53000,52800,1058
20250508,121100,7761280850,52900,52800,52900,52800,401
20250508,121000,7740094550,52800,52900,52900,52800,494
20250508,120900,7713972700,52800,52900,52900,52800,75
20250508,120800,7710010500,52850,52850,52900,52800,325
20250508,120700,7692838250,52800,52900,52900,52800,562
20250508,120600,7663112450,52900,52900,52900,52800,247
20250508,120500,7650051400,52900,52800,52900,52800,677
20250508,120400,7614273450,52900,52800,52900,52800,519
20250508,120300,7586821700,52800,52800,52900,52800,242
20250508,120200,7574033550,52800,52900,52900,52800,272
20250508,120100,7559648150,52800,53000,53000,52800,1132
20250508,120000,7499735150,53000,53000,53100,52900,231
20250508,115900,7487485850,53100,52900,53100,52900,434
20250508,115800,7464478950,52900,53000,53000,52900,530
20250508,115700,7436404350,52900,53000,53000,52900,242
20250508,115600,7423583450,52900,53000,53000,52900,196
20250508,115500,7413209300,52900,53100,53100,52900,665
20250508,115400,7377985050,53100,53100,53100,53000,435
20250508,115300,7354907050,53000,53100,53100,53000,280
20250508,115200,7340051100,53100,53100,53100,53000,338
20250508,115100,7322127450,53100,53000,53100,53000,264
20250508,115000,7308118300,53100,53000,53100,53000,196
20250508,114900,7297715850,53000,53000,53100,53000,639
20250508,114800,7263813850,53000,53100,53100,53000,447
20250508,114700,7240086550,53000,53100,53100,53000,374
20250508,114600,7220238150,53100,53100,53100,53000,705
20250508,114500,7182844500,53000,53100,53100,53000,487
20250508,114400,7156993300,53000,53050,53100,53000,195
20250508,114300,7146652800,53100,53000,53100,52900,563
20250508,114200,7116798400,53000,53100,53100,53000,524
20250508,114100,7088983500,53100,53100,53100,53000,221
20250508,114000,7077257900,53000,53100,53100,53000,159
20250508,113900,7068819850,53000,53000,53100,53000,875
20250508,113800,7022424200,53000,53100,53100,53000,101
20250508,113700,7017064900,53100,53000,53100,53000,174
20250508,113600,7007839900,53000,53100,53100,52900,566
20250508,113500,6977828600,53100,53000,53100,52900,373
20250508,113400,6958059150,52900,52900,53000,52900,295
20250508,113300,6942429950,53000,53000,53000,52900,506
20250508,113200,6915627150,53000,53000,53000,52900,291
20250508,113100,6900214100,53000,53000,53000,52900,343
20250508,113000,6882037500,52900,52900,53000,52900,589
20250508,112900,6850842650,53000,53000,53000,52900,281
20250508,112800,6835959300,53000,53000,53000,52900,77
20250508,112700,6831881400,52900,53050,53100,52900,373
20250508,112600,6812113800,53000,53000,53100,53000,159
20250508,112500,6803677050,53000,53000,53100,52900,363
20250508,112400,6784437650,53000,53000,53050,52900,484
20250508,112300,6758803900,53000,53000,53000,52900,103
20250508,112200,6753349700,53000,53000,53000,52900,1354
20250508,112100,6681600050,53000,52900,53000,52900,342
20250508,112000,6663483250,52900,53000,53000,52900,290
20250508,111900,6648125050,53000,53000,53000,52800,324
20250508,111800,6630979200,52900,53000,53000,52800,1420
20250508,111700,6555845700,53000,53000,53100,52900,519
20250508,111600,6528335050,52900,53000,53000,52900,335
20250508,111500,6510584000,53000,53000,53000,52900,565
20250508,111400,6480651900,52900,52950,53000,52900,307
20250508,111300,6464395000,53000,53000,53000,52900,185
20250508,111200,6454595150,53000,53000,53000,52900,233
20250508,111100,6442249150,53000,53000,53100,52900,292
20250508,111000,6426795650,53000,53000,53000,52900,329
20250508,110900,6409364250,53000,53000,53000,52900,500
20250508,110800,6382865150,53000,52900,53000,52900,920
20250508,110700,6334183350,52900,53100,53100,52900,1472
20250508,110600,6256161900,53000,53100,53100,53000,273
20250508,110500,6241668950,53000,53000,53100,53000,428
20250508,110400,6218965300,53000,53000,53100,53000,264
20250508,110300,6204957150,53100,53100,53100,53000,602
20250508,110200,6172996250,53100,53100,53100,53000,305
20250508,110100,6156815450,53000,53200,53200,53000,237
20250508,110000,6144228350,53200,53100,53200,53000,569
20250508,105900,6114011100,53000,53100,53100,53000,293
20250508,105800,6098456500,53000,53100,53200,53000,687
20250508,105700,6061995450,53100,53100,53200,53000,704
20250508,105600,6024615600,53100,53000,53100,53000,362
20250508,105500,6005396450,53000,53100,53100,53000,397
20250508,105400,5984330750,53100,53100,53100,53000,811
20250508,105300,5941275000,53100,53100,53100,53000,255
20250508,105200,5927740200,53100,53050,53100,53000,451
20250508,105100,5903811550,53100,53100,53100,53000,509
20250508,105000,5876785000,53100,53100,53100,53000,300
20250508,104900,5860866700,53100,53200,53200,53000,2009
20250508,104800,5754177100,53100,53200,53200,53100,523
20250508,104700,5726367500,53200,53100,53200,53100,591
20250508,104600,5694965050,53100,53200,53200,53100,682
20250508,104500,5658722400,53100,53200,53200,53100,679
20250508,104400,5622610550,53100,53100,53200,53100,314
20250508,104300,5605914700,53100,53050,53200,53000,3577
20250508,104200,5416071050,53100,53100,53100,53000,405
20250508,104100,5394568600,53000,53100,53100,53000,303
20250508,104000,5378482850,53100,53100,53100,53000,560
20250508,103900,5348776300,53100,53100,53100,53000,356
20250508,103800,5329875600,53100,53000,53100,52900,1516
20250508,103700,5249510850,53000,53000,53000,52900,361
20250508,103600,5230381550,52900,52950,53000,52900,883
20250508,103500,5183616600,52900,52900,53000,52800,1129
20250508,103400,5123874900,53000,52900,53000,52800,292
20250508,103300,5108408250,52900,52900,53000,52800,2124
20250508,103200,4996057800,52900,52800,52900,52800,856
20250508,103100,4950841950,52800,52700,52900,52700,224
20250508,103000,4939006300,52800,52800,52900,52700,952
20250508,102900,4888729000,52800,52700,52900,52700,5700
20250508,102800,4587773300,52700,52800,52800,52700,282
20250508,102700,4572899750,52800,52800,52800,52700,979
20250508,102600,4521264800,52700,52650,52800,52600,8549
20250508,102500,4070726600,52700,52600,52700,52600,386
20250508,102400,4050396350,52700,52700,52700,52600,2016
20250508,102300,3944245850,52600,52800,52800,52600,449
20250508,102200,3920581200,52700,52800,52800,52700,1969
20250508,102100,3816776000,52700,52800,52800,52700,1725
20250508,102000,3725784400,52800,52800,52800,52700,247
20250508,101900,3712748650,52700,52800,52800,52700,275
20250508,101800,3698238350,52800,52700,52800,52700,346
20250508,101700,3679975100,52800,52800,52800,52700,1484
20250508,101600,3601675700,52800,52900,52900,52700,1104
20250508,101500,3543380700,52900,52900,52900,52800,361
20250508,101400,3524294400,52800,52800,52900,52800,280
20250508,101300,3509502700,52800,52900,52900,52800,374
20250508,101200,3489748600,53000,52850,53000,52800,2531
20250508,101100,3355981150,52900,52900,52900,52800,1387
20250508,101000,3282623550,52800,52900,52900,52800,277
20250508,100900,3267977900,52800,52900,53000,52800,311
20250508,100800,3251528800,52800,52900,53000,52800,1041
20250508,100700,3196462250,52900,53000,53000,52900,294
20250508,100600,3180890600,52900,52900,53000,52900,358
20250508,100500,3161929350,52800,53000,53000,52800,364
20250508,100400,3142669500,52900,52850,53000,52850,1393
20250508,100300,3068959200,52900,52900,52900,52800,629
20250508,100200,3035699250,52900,52950,53000,52800,1085
20250508,100100,2978332600,52950,53000,53000,52900,219
20250508,100000,2966741400,52900,53000,53000,52900,467
20250508,095900,2941996300,53000,53000,53000,52900,478
20250508,095800,2916687100,53000,53000,53000,52900,423
20250508,095700,2894281700,53000,52900,53000,52800,469
20250508,095600,2869443900,52900,52900,53000,52800,478
20250508,095500,2844153700,52900,52900,53000,52900,311
20250508,095400,2827687700,52900,53000,53100,52900,407
20250508,095300,2806132850,53000,53000,53100,52800,11576
20250508,095200,2194187650,52950,53000,53000,52900,387
20250508,095100,2173704500,53000,53000,53100,52900,619
20250508,095000,2140915450,52950,53000,53100,52900,363
20250508,094900,2121678250,53000,53000,53100,52900,598
20250508,094800,2089973550,53000,53000,53100,52900,555
20250508,094700,2060558850,52900,53000,53000,52900,1205
20250508,094600,1996770050,53000,52900,53100,52900,739
20250508,094500,1957586850,52900,53100,53100,52900,1055
20250508,094400,1901661650,53100,53000,53200,53000,366
20250508,094300,1882235150,53000,53100,53200,53000,1236
20250508,094200,1816648050,53200,53200,53200,53000,778
20250508,094100,1775325250,53200,53200,53200,53000,359
20250508,094000,1756256150,53200,53200,53200,53000,464
20250508,093900,1731621450,53200,53000,53200,53000,1182
20250508,093800,1668858650,53000,53100,53100,53000,409
20250508,093700,1647146950,53100,53100,53200,53000,865
20250508,093600,1601219550,53100,53100,53200,53100,810
20250508,093500,1558143650,53200,53100,53200,53100,492
20250508,093400,1531993250,53100,53200,53200,53100,492
20250508,093300,1505836350,53000,53100,53200,53000,1196
20250508,093200,1442352350,53100,53000,53100,52900,677
20250508,093100,1406461450,53000,53000,53000,52900,641
20250508,093000,1372505650,52900,52900,53100,52900,995
20250508,092900,1319789150,52900,53000,53000,52900,307
20250508,092800,1303536750,53000,52800,53000,52800,238
20250508,092700,1290936550,52800,53000,53000,52800,557
20250508,092600,1261455850,52900,52900,53000,52900,574
20250508,092500,1231064650,52900,52900,53100,52900,884
20250508,092400,1184177850,53000,53000,53100,52900,1488
20250508,092300,1105301450,53000,53100,53100,53000,386
20250508,092200,1084829650,53100,53100,53100,53000,348
20250508,092100,1066360150,53100,53000,53200,53000,1900
20250508,092000,965501050,53100,53100,53200,53000,507
20250508,091900,938581050,53100,53100,53100,53000,2652
20250508,091800,797904350,53100,52800,53100,52800,2146
20250508,091700,684216750,52900,52900,52900,52800,528
20250508,091600,656290500,52900,53000,53000,52900,208
20250508,091500,645280800,53000,52900,53000,52900,625
20250508,091400,612185300,53000,52900,53000,52900,365
20250508,091300,592866400,53000,53000,53000,52900,1463
20250508,091200,515466650,53000,52800,53000,52800,535
20250508,091100,487148850,52900,52800,52900,52800,269
20250508,091000,472920750,52900,52900,52900,52800,318
20250508,090900,456110750,52900,52900,52900,52800,362
20250508,090800,436971750,52800,52800,52900,52800,187
20250508,090700,427094050,52900,52900,52900,52800,455
20250508,090600,403051450,53000,53000,53000,52900,372
20250508,090500,383351150,52900,53000,53000,52900,682
20250508,090400,347266950,52900,53000,53000,52900,461
20250508,090300,322846750,53000,53000,53000,52900,627
20250508,090200,289640350,53000,53000,53000,52800,571
20250508,090100,259434300,52900,52900,53000,52800,1178
20250508,090000,197043600,52900,52500,53100,52500,3744
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184600 19060721350 52500 52500 52500 52500 107248
3 20250508 184500 19060721350 52500 52500 52500 52500 0
4 20250508 184400 19060721350 52500 52500 52500 52500 0
5 20250508 184300 19060721350 52500 52500 52500 52500 0
6 20250508 184200 19060721350 52500 52500 52500 52500 0
7 20250508 184100 19060721350 52500 52500 52500 52500 0
8 20250508 184000 19060721350 52500 52500 52500 52500 0
9 20250508 183900 19060721350 52500 52500 52500 52500 0
10 20250508 183800 19060721350 52500 52500 52500 52500 0
11 20250508 183700 19060721350 52500 52500 52500 52500 0
12 20250508 183600 19060721350 52500 52500 52500 52500 0
13 20250508 183500 19060721350 52500 52500 52500 52500 0
14 20250508 183400 19060721350 52500 52500 52500 52500 0
15 20250508 183300 19060721350 52500 52500 52500 52500 0
16 20250508 183200 19060721350 52500 52500 52500 52500 0
17 20250508 183100 19060721350 52500 52500 52500 52500 0
18 20250508 183000 19060721350 52500 52500 52500 52500 0
19 20250508 182900 19060721350 52500 52500 52500 52500 0
20 20250508 182800 19060721350 52500 52500 52500 52500 0
21 20250508 182700 19060721350 52500 52500 52500 52500 0
22 20250508 182600 19060721350 52500 52500 52500 52500 0
23 20250508 182500 19060721350 52500 52500 52500 52500 0
24 20250508 182400 19060721350 52500 52500 52500 52500 0
25 20250508 182300 19060721350 52500 52500 52500 52500 0
26 20250508 182200 19060721350 52500 52500 52500 52500 0
27 20250508 182100 19060721350 52500 52500 52500 52500 0
28 20250508 182000 19060721350 52500 52500 52500 52500 0
29 20250508 181900 19060721350 52500 52500 52500 52500 0
30 20250508 181800 19060721350 52500 52500 52500 52500 0
31 20250508 181700 19060721350 52500 52500 52500 52500 0
32 20250508 181600 19060721350 52500 52500 52500 52500 107248
33 20250508 181500 19060721350 52500 52500 52500 52500 0
34 20250508 181400 19060721350 52500 52500 52500 52500 0
35 20250508 181300 19060721350 52500 52500 52500 52500 0
36 20250508 181200 19060721350 52500 52500 52500 52500 0
37 20250508 181100 19060721350 52500 52500 52500 52500 0
38 20250508 181000 19060721350 52500 52500 52500 52500 0
39 20250508 180900 19060721350 52500 52500 52500 52500 0
40 20250508 180800 19060721350 52500 52500 52500 52500 0
41 20250508 180700 19060721350 52500 52500 52500 52500 0
42 20250508 180600 19060721350 52500 52500 52500 52500 0
43 20250508 180500 19060721350 52500 52500 52500 52500 0
44 20250508 180400 19060721350 52500 52500 52500 52500 0
45 20250508 180300 19060721350 52500 52500 52500 52500 0
46 20250508 180200 19060721350 52500 52500 52500 52500 0
47 20250508 180100 19060721350 52500 52500 52500 52500 0
48 20250508 180000 19060721350 52500 52500 52500 52500 0
49 20250508 175900 19060721350 52500 52500 52500 52500 0
50 20250508 175800 19060721350 52500 52500 52500 52500 0
51 20250508 175700 19060721350 52500 52500 52500 52500 0
52 20250508 175600 19060721350 52500 52500 52500 52500 0
53 20250508 175500 19060721350 52500 52500 52500 52500 0
54 20250508 175400 19060721350 52500 52500 52500 52500 0
55 20250508 175300 19060721350 52500 52500 52500 52500 0
56 20250508 175200 19060721350 52500 52500 52500 52500 0
57 20250508 175100 19060721350 52500 52500 52500 52500 0
58 20250508 175000 19060721350 52500 52500 52500 52500 0
59 20250508 174900 19060721350 52500 52500 52500 52500 0
60 20250508 174800 19060721350 52500 52500 52500 52500 0
61 20250508 174700 19060721350 52500 52500 52500 52500 0
62 20250508 174600 19060721350 52500 52500 52500 52500 107248
63 20250508 174500 19060721350 52500 52500 52500 52500 0
64 20250508 174400 19060721350 52500 52500 52500 52500 0
65 20250508 174300 19060721350 52500 52500 52500 52500 0
66 20250508 174200 19060721350 52500 52500 52500 52500 0
67 20250508 174100 19060721350 52500 52500 52500 52500 0
68 20250508 174000 19060721350 52500 52500 52500 52500 0
69 20250508 173900 19060721350 52500 52500 52500 52500 0
70 20250508 173800 19060721350 52500 52500 52500 52500 0
71 20250508 173700 19060721350 52500 52500 52500 52500 0
72 20250508 173600 19060721350 52500 52500 52500 52500 0
73 20250508 173500 19060721350 52500 52500 52500 52500 0
74 20250508 173400 19060721350 52500 52500 52500 52500 0
75 20250508 173300 19060721350 52500 52500 52500 52500 0
76 20250508 173200 19060721350 52500 52500 52500 52500 0
77 20250508 173100 19060721350 52500 52500 52500 52500 0
78 20250508 173000 19060721350 52500 52500 52500 52500 0
79 20250508 172900 19060721350 52500 52500 52500 52500 0
80 20250508 172800 19060721350 52500 52500 52500 52500 0
81 20250508 172700 19060721350 52500 52500 52500 52500 0
82 20250508 172600 19060721350 52500 52500 52500 52500 0
83 20250508 172500 19060721350 52500 52500 52500 52500 0
84 20250508 172400 19060721350 52500 52500 52500 52500 0
85 20250508 172300 19060721350 52500 52500 52500 52500 0
86 20250508 172200 19060721350 52500 52500 52500 52500 0
87 20250508 172100 19060721350 52500 52500 52500 52500 0
88 20250508 172000 19060721350 52500 52500 52500 52500 0
89 20250508 171900 19060721350 52500 52500 52500 52500 0
90 20250508 171800 19060721350 52500 52500 52500 52500 0
91 20250508 171700 19060721350 52500 52500 52500 52500 0
92 20250508 171600 19060721350 52500 52500 52500 52500 107248
93 20250508 171500 19060721350 52500 52500 52500 52500 0
94 20250508 171400 19060721350 52500 52500 52500 52500 0
95 20250508 171300 19060721350 52500 52500 52500 52500 0
96 20250508 171200 19060721350 52500 52500 52500 52500 0
97 20250508 171100 19060721350 52500 52500 52500 52500 0
98 20250508 171000 19060721350 52500 52500 52500 52500 0
99 20250508 170900 19060721350 52500 52500 52500 52500 0
100 20250508 170800 19060721350 52500 52500 52500 52500 0
101 20250508 170700 19060721350 52500 52500 52500 52500 0
102 20250508 170600 19060721350 52500 52500 52500 52500 0
103 20250508 170500 19060721350 52500 52500 52500 52500 0
104 20250508 170400 19060721350 52500 52500 52500 52500 0
105 20250508 170300 19060721350 52500 52500 52500 52500 0
106 20250508 170200 19060721350 52500 52500 52500 52500 0
107 20250508 170100 19060721350 52500 52500 52500 52500 0
108 20250508 170000 19060721350 52500 52500 52500 52500 0
109 20250508 165900 19060721350 52500 52500 52500 52500 0
110 20250508 165800 19060721350 52500 52500 52500 52500 0
111 20250508 165700 19060721350 52500 52500 52500 52500 0
112 20250508 165600 19060721350 52500 52500 52500 52500 0
113 20250508 165500 19060721350 52500 52500 52500 52500 0
114 20250508 165400 19060721350 52500 52500 52500 52500 0
115 20250508 165300 19060721350 52500 52500 52500 52500 0
116 20250508 165200 19060721350 52500 52500 52500 52500 0
117 20250508 165100 19060721350 52500 52500 52500 52500 0
118 20250508 165000 19060721350 52500 52500 52500 52500 0
119 20250508 164900 19060721350 52500 52500 52500 52500 0
120 20250508 164800 19060721350 52500 52500 52500 52500 0
121 20250508 164700 19060721350 52500 52500 52500 52500 0
122 20250508 164600 19060721350 52500 52500 52500 52500 107248
123 20250508 164500 19060721350 52500 52500 52500 52500 0
124 20250508 164400 19060721350 52500 52500 52500 52500 0
125 20250508 164300 19060721350 52500 52500 52500 52500 0
126 20250508 164200 19060721350 52500 52500 52500 52500 0
127 20250508 164100 19060721350 52500 52500 52500 52500 0
128 20250508 164000 19060721350 52500 52500 52500 52500 0
129 20250508 163900 19060721350 52500 52500 52500 52500 0
130 20250508 163800 19060721350 52500 52500 52500 52500 0
131 20250508 163700 19060721350 52500 52500 52500 52500 0
132 20250508 163600 19060721350 52500 52500 52500 52500 0
133 20250508 163500 19060721350 52500 52500 52500 52500 0
134 20250508 163400 19060721350 52500 52500 52500 52500 0
135 20250508 163300 19060721350 52500 52500 52500 52500 0
136 20250508 163200 19060721350 52500 52500 52500 52500 0
137 20250508 163100 19060721350 52500 52500 52500 52500 0
138 20250508 163000 19060721350 52500 52500 52500 52500 0
139 20250508 162900 19060721350 52500 52500 52500 52500 0
140 20250508 162800 19060721350 52500 52500 52500 52500 0
141 20250508 162700 19060721350 52500 52500 52500 52500 0
142 20250508 162600 19060721350 52500 52500 52500 52500 0
143 20250508 162500 19060721350 52500 52500 52500 52500 0
144 20250508 162400 19060721350 52500 52500 52500 52500 0
145 20250508 162300 19060721350 52500 52500 52500 52500 0
146 20250508 162200 19060721350 52500 52500 52500 52500 0
147 20250508 162100 19060721350 52500 52500 52500 52500 0
148 20250508 162000 19060721350 52500 52500 52500 52500 0
149 20250508 161900 19060721350 52500 52500 52500 52500 0
150 20250508 161800 19060721350 52500 52500 52500 52500 0
151 20250508 161700 19060721350 52500 52500 52500 52500 0
152 20250508 161600 19060721350 52500 52500 52500 52500 107248
153 20250508 161500 19060721350 52500 52500 52500 52500 0
154 20250508 161400 19060721350 52500 52500 52500 52500 0
155 20250508 161300 19060721350 52500 52500 52500 52500 0
156 20250508 161200 19060721350 52500 52500 52500 52500 0
157 20250508 161100 19060721350 52500 52500 52500 52500 0
158 20250508 161000 19060721350 52500 52500 52500 52500 0
159 20250508 160900 19060721350 52500 52500 52500 52500 0
160 20250508 160800 19060721350 52500 52500 52500 52500 0
161 20250508 160700 19060721350 52500 52500 52500 52500 0
162 20250508 160600 19060721350 52500 52500 52500 52500 0
163 20250508 160500 19060721350 52500 52500 52500 52500 0
164 20250508 160400 19060721350 52500 52500 52500 52500 0
165 20250508 160300 19060721350 52500 52500 52500 52500 0
166 20250508 160200 19060721350 52500 52500 52500 52500 0
167 20250508 160100 19060721350 52500 52500 52500 52500 0
168 20250508 160000 19060721350 52500 52500 52500 52500 0
169 20250508 155900 19060721350 52500 52500 52500 52500 0
170 20250508 155800 19060721350 52500 52500 52500 52500 0
171 20250508 155700 19060721350 52500 52500 52500 52500 0
172 20250508 155600 19060721350 52500 52500 52500 52500 0
173 20250508 155500 19060721350 52500 52500 52500 52500 0
174 20250508 155400 19060721350 52500 52500 52500 52500 0
175 20250508 155300 19060721350 52500 52500 52500 52500 0
176 20250508 155200 19060721350 52500 52500 52500 52500 0
177 20250508 155100 19060721350 52500 52500 52500 52500 0
178 20250508 155000 19060721350 52500 52500 52500 52500 0
179 20250508 154900 19060721350 52500 52500 52500 52500 0
180 20250508 154800 19060721350 52500 52500 52500 52500 0
181 20250508 154700 19060721350 52500 52500 52500 52500 0
182 20250508 154600 19060721350 52500 52500 52500 52500 107248
183 20250508 154500 19060721350 52500 52500 52500 52500 0
184 20250508 154400 19060721350 52500 52500 52500 52500 0
185 20250508 154300 19060721350 52500 52500 52500 52500 0
186 20250508 154200 19060721350 52500 52500 52500 52500 0
187 20250508 154100 19060721350 52500 52500 52500 52500 0
188 20250508 154000 19060721350 52500 52500 52500 52500 0
189 20250508 153900 19060721350 52500 52500 52500 52500 0
190 20250508 153800 19060721350 52500 52500 52500 52500 0
191 20250508 153700 19060721350 52500 52500 52500 52500 0
192 20250508 153600 19060721350 52500 52500 52500 52500 0
193 20250508 153500 19060721350 52500 52500 52500 52500 0
194 20250508 153400 19060721350 52500 52500 52500 52500 0
195 20250508 153300 19060721350 52500 52500 52500 52500 0
196 20250508 153200 19060721350 52500 52500 52500 52500 0
197 20250508 153100 19060721350 52500 52500 52500 52500 0
198 20250508 153000 19060721350 52500 52500 52500 52500 107248
199 20250508 152900 13430201350 52900 52900 52900 52900 0
200 20250508 152800 13430201350 52900 52900 52900 52900 0
201 20250508 152700 13430201350 52900 52900 52900 52900 0
202 20250508 152600 13430201350 52900 52900 52900 52900 0
203 20250508 152500 13430201350 52900 52900 52900 52900 0
204 20250508 152400 13430201350 52900 52900 52900 52900 0
205 20250508 152300 13430201350 52900 52900 52900 52900 0
206 20250508 152200 13430201350 52900 52900 52900 52900 0
207 20250508 152100 13430201350 52900 52900 52900 52900 0
208 20250508 152000 13430201350 52900 52900 52900 52900 0
209 20250508 151900 13430201350 52900 52800 52900 52700 671
210 20250508 151800 13394776550 52800 52900 52900 52800 271
211 20250508 151700 13380453650 52800 52800 52900 52800 195
212 20250508 151600 13370144650 52800 52800 52900 52800 199
213 20250508 151500 13359626550 52800 52800 52900 52800 416
214 20250508 151400 13337649350 52800 52800 52900 52800 738
215 20250508 151300 13298658950 52800 52800 52900 52800 163
216 20250508 151200 13290040150 52800 52900 52900 52800 97
217 20250508 151100 13284912150 52900 52800 52900 52800 171
218 20250508 151000 13275870150 53000 53000 53000 52800 949
219 20250508 150900 13225695750 53000 52800 53000 52800 296
220 20250508 150800 13210038250 52900 52900 53000 52800 871
221 20250508 150700 13163996650 52900 52900 52900 52800 441
222 20250508 150600 13140674150 52900 52800 52900 52800 306
223 20250508 150500 13124491750 52900 52900 52900 52800 916
224 20250508 150400 13076082150 52900 52900 52900 52800 410
225 20250508 150300 13054418750 52900 52900 52900 52800 247
226 20250508 150200 13041356050 52800 52800 52900 52800 554
227 20250508 150100 13012087750 52800 52800 52900 52800 2046
228 20250508 150000 12904049550 52800 53000 53000 52800 972
229 20250508 145900 12852694200 53000 52900 53000 52800 1593
230 20250508 145800 12768458050 52900 52900 52900 52800 452
231 20250508 145700 12744577750 52800 52900 52900 52800 692
232 20250508 145600 12708029100 52900 52700 52900 52700 2700
233 20250508 145500 12565455800 52800 52750 52800 52700 489
234 20250508 145400 12539656650 52800 52800 52800 52700 289
235 20250508 145300 12524414750 52800 52800 52800 52700 449
236 20250508 145200 12500743550 52800 52700 52800 52700 430
237 20250508 145100 12478051450 52800 52700 52800 52600 188
238 20250508 145000 12468145250 52700 52700 52800 52600 871
239 20250508 144900 12422236200 52800 52800 52800 52700 389
240 20250508 144800 12401713550 52700 52800 52900 52700 674
241 20250508 144700 12366141700 52800 52700 52900 52700 522
242 20250508 144600 12338587950 52700 52900 52900 52700 377
243 20250508 144500 12318690450 52700 52700 52900 52700 456
244 20250508 144400 12294634250 52900 52700 52900 52700 260
245 20250508 144300 12280921250 52700 52700 52850 52700 988
246 20250508 144200 12228788200 52800 52900 52900 52700 1283
247 20250508 144100 12161065200 52800 52800 52900 52800 143
248 20250508 144000 12153508900 52800 52800 52900 52800 644
249 20250508 143900 12119476250 52900 52800 52900 52700 1129
250 20250508 143800 12059874950 52700 52800 52800 52700 340
251 20250508 143700 12041925550 52700 52800 52800 52700 321
252 20250508 143600 12024978400 52800 52700 52800 52700 240
253 20250508 143500 12012319150 52800 52800 52800 52700 294
254 20250508 143400 11996810750 52700 52700 52800 52600 455
255 20250508 143300 11972820400 52700 52700 52700 52600 351
256 20250508 143200 11954325650 52700 52600 52700 52600 919
257 20250508 143100 11905897750 52700 52600 52700 52600 187
258 20250508 143000 11896046150 52600 52700 52800 52500 1780
259 20250508 142900 11802404050 52700 52700 52800 52600 174
260 20250508 142800 11793230500 52800 52800 52800 52600 2180
261 20250508 142700 11678350000 52800 52800 52800 52700 141
262 20250508 142600 11670908950 52800 52700 52800 52700 1306
263 20250508 142500 11601972450 52800 52700 52800 52700 359
264 20250508 142400 11583037950 52700 52700 52800 52700 189
265 20250508 142300 11573063400 52800 52800 52800 52700 1466
266 20250508 142200 11495705550 52800 52800 52800 52700 317
267 20250508 142100 11478974950 52700 52900 52950 52700 3390
268 20250508 142000 11300040000 53000 52800 53000 52800 3128
269 20250508 141900 11134628700 52900 52850 52900 52800 358
270 20250508 141800 11115699350 52800 52900 52900 52800 139
271 20250508 141700 11108354950 52900 52900 52900 52800 603
272 20250508 141600 11076501600 52800 52800 52900 52800 685
273 20250508 141500 11040274500 52850 52800 52900 52800 299
274 20250508 141400 11024480700 52900 52900 53000 52800 465
275 20250508 141300 10999894050 53000 52900 53000 52900 765
276 20250508 141200 10959393500 53000 52900 53000 52900 362
277 20250508 141100 10940223800 52900 52900 53000 52800 200
278 20250508 141000 10929640300 52900 52900 53000 52800 981
279 20250508 140900 10877731050 52900 52900 53000 52800 535
280 20250508 140800 10849432250 52900 52800 52950 52800 245
281 20250508 140700 10836477650 52900 52800 52900 52800 909
282 20250508 140600 10788410950 52800 52800 52900 52800 271
283 20250508 140500 10774078250 52800 52900 52900 52800 454
284 20250508 140400 10750091250 52800 52800 52900 52800 903
285 20250508 140300 10702385300 52900 53000 53000 52800 4332
286 20250508 140200 10473231250 52900 53000 53000 52900 157
287 20250508 140100 10464913200 52900 52900 53000 52900 576
288 20250508 140000 10434404750 53000 52950 53000 52900 474
289 20250508 135900 10409296400 53000 52900 53000 52900 354
290 20250508 135800 10390558900 53000 53000 53100 52900 481
291 20250508 135700 10365092600 53000 52900 53100 52900 709
292 20250508 135600 10327531450 53000 53000 53100 52900 147
293 20250508 135500 10319743150 53000 52950 53100 52900 867
294 20250508 135400 10273819150 53000 52900 53100 52900 255
295 20250508 135300 10260308550 53000 53000 53100 52900 1194
296 20250508 135200 10197056050 53000 53000 53000 52900 790
297 20250508 135100 10155205100 53000 53000 53000 52900 238
298 20250508 135000 10142594250 53000 52950 53000 52900 728
299 20250508 134900 10104021700 53000 52900 53000 52900 526
300 20250508 134800 10076151800 53000 52900 53000 52900 331
301 20250508 134700 10058631950 53000 53000 53000 52900 282
302 20250508 134600 10043689650 53000 52900 53000 52900 280
303 20250508 134500 10028854350 52900 52900 53000 52900 1065
304 20250508 134400 9972451450 53000 53000 53000 52900 212
305 20250508 134300 9961223750 53000 52900 53000 52900 303
306 20250508 134200 9945170850 52900 53000 53000 52900 412
307 20250508 134100 9923359000 53000 53000 53000 52900 244
308 20250508 134000 9910438750 52900 53000 53000 52900 295
309 20250508 133900 9894807850 53000 53000 53000 52900 377
310 20250508 133800 9874851750 53000 52900 53000 52900 188
311 20250508 133700 9864892500 52900 53000 53000 52900 461
312 20250508 133600 9840473600 53000 53000 53000 52900 390
313 20250508 133500 9819821650 52900 53000 53000 52900 315
314 20250508 133400 9803131500 53000 53000 53000 52900 357
315 20250508 133300 9784213750 53000 52900 53000 52900 305
316 20250508 133200 9768064050 53000 53000 53000 52900 184
317 20250508 133100 9758314350 53000 53000 53000 52900 393
318 20250508 133000 9737488700 53000 52900 53000 52900 373
319 20250508 132900 9717739600 53000 53000 53000 52900 157
320 20250508 132800 9709421350 52900 53000 53000 52900 376
321 20250508 132700 9689498200 53000 53000 53000 52900 239
322 20250508 132600 9676833000 52900 52900 53000 52900 463
323 20250508 132500 9652316700 53000 52900 53000 52900 652
324 20250508 132400 9617767900 53000 53000 53000 52900 205
325 20250508 132300 9606905150 52900 53000 53000 52900 483
326 20250508 132200 9581326550 53000 52900 53000 52900 335
327 20250508 132100 9563574600 53000 52900 53000 52900 216
328 20250508 132000 9552129400 52900 53000 53100 52900 300
329 20250508 131900 9536233200 53000 52950 53100 52900 744
330 20250508 131800 9496782750 52950 52900 53000 52900 439
331 20250508 131700 9473518450 53000 53000 53100 52900 1637
332 20250508 131600 9386772500 53000 52900 53000 52900 372
333 20250508 131500 9367066300 53000 52900 53000 52900 80
334 20250508 131400 9362829250 52900 52900 53000 52900 663
335 20250508 131300 9327714300 53000 53000 53000 52900 460
336 20250508 131200 9303345600 52900 53000 53000 52900 94
337 20250508 131100 9298367850 53000 53000 53000 52900 340
338 20250508 131000 9280364500 53000 52900 53000 52900 337
339 20250508 130900 9262508300 52900 53000 53000 52900 181
340 20250508 130800 9252924950 52900 52950 53000 52900 307
341 20250508 130700 9236668100 53000 53000 53000 52900 290
342 20250508 130600 9221300100 53000 53000 53100 52900 1345
343 20250508 130500 9150017050 52950 53000 53000 52900 360
344 20250508 130400 9130938900 52900 52900 53000 52900 660
345 20250508 130300 9095975650 52900 53000 53000 52900 561
346 20250508 130200 9066252600 52900 53000 53000 52900 267
347 20250508 130100 9052105650 53000 53000 53000 52900 536
348 20250508 130000 9023710750 53000 52900 53000 52900 194
349 20250508 125900 9013434550 53000 53000 53000 52900 432
350 20250508 125800 8990549750 53000 53000 53000 52900 577
351 20250508 125700 8959984950 52900 52900 53000 52900 216
352 20250508 125600 8948543650 53000 53000 53000 52900 370
353 20250508 125500 8928946350 53000 52950 53000 52900 516
354 20250508 125400 8901613100 53000 53000 53000 52900 196
355 20250508 125300 8891227450 53000 53000 53000 52900 372
356 20250508 125200 8871516550 52900 52900 53000 52900 585
357 20250508 125100 8840537800 53000 52900 53000 52900 146
358 20250508 125000 8832803950 52900 53000 53000 52850 771
359 20250508 124900 8791988400 53000 53000 53000 52800 707
360 20250508 124800 8754569150 52900 52950 53000 52900 205
361 20250508 124700 8743714850 52900 52900 53000 52900 749
362 20250508 124600 8704088950 53000 52900 53000 52900 378
363 20250508 124500 8684071950 52900 52950 53000 52900 616
364 20250508 124400 8651472050 52900 52900 53000 52900 293
365 20250508 124300 8635968450 52900 52900 53000 52800 800
366 20250508 124200 8593626600 53000 52900 53000 52900 597
367 20250508 124100 8562040550 52900 53000 53000 52900 433
368 20250508 124000 8539111650 52900 52900 53000 52900 758
369 20250508 123900 8498987050 53000 52950 53000 52800 2835
370 20250508 123800 8349107700 52900 53000 53000 52900 232
371 20250508 123700 8336822650 52900 52950 53000 52900 335
372 20250508 123600 8319079350 52950 52900 53000 52900 807
373 20250508 123500 8276375500 53000 52900 53000 52900 462
374 20250508 123400 8251906900 52900 53000 53000 52900 417
375 20250508 123300 8229819150 52900 52900 53000 52900 329
376 20250508 123200 8212407450 52900 53000 53000 52900 208
377 20250508 123100 8201392550 52900 53000 53000 52900 800
378 20250508 123000 8159028900 53000 53000 53000 52900 279
379 20250508 122900 8144261200 52900 52900 53000 52900 333
380 20250508 122800 8126630350 52900 53000 53000 52900 481
381 20250508 122700 8101147850 53000 53000 53000 52900 222
382 20250508 122600 8089398850 52900 53000 53000 52900 205
383 20250508 122500 8078536800 52900 52900 53000 52900 332
384 20250508 122400 8060945750 52900 52900 53000 52900 677
385 20250508 122300 8025116750 53000 53000 53000 52900 220
386 20250508 122200 8013467000 52900 52900 53000 52900 578
387 20250508 122100 7982885250 52850 52850 52900 52800 189
388 20250508 122000 7972896150 52900 52850 52900 52800 386
389 20250508 121900 7952497250 52900 52900 52900 52800 304
390 20250508 121800 7936417600 52900 52900 52900 52800 356
391 20250508 121700 7917588850 52800 52900 53000 52800 468
392 20250508 121600 7892847700 52900 52900 53000 52900 391
393 20250508 121500 7872140850 52900 52900 53000 52900 337
394 20250508 121400 7854299800 52900 52900 53000 52800 415
395 20250508 121300 7832350600 53000 52900 53000 52900 285
396 20250508 121200 7817252600 53000 52800 53000 52800 1058
397 20250508 121100 7761280850 52900 52800 52900 52800 401
398 20250508 121000 7740094550 52800 52900 52900 52800 494
399 20250508 120900 7713972700 52800 52900 52900 52800 75
400 20250508 120800 7710010500 52850 52850 52900 52800 325
401 20250508 120700 7692838250 52800 52900 52900 52800 562
402 20250508 120600 7663112450 52900 52900 52900 52800 247
403 20250508 120500 7650051400 52900 52800 52900 52800 677
404 20250508 120400 7614273450 52900 52800 52900 52800 519
405 20250508 120300 7586821700 52800 52800 52900 52800 242
406 20250508 120200 7574033550 52800 52900 52900 52800 272
407 20250508 120100 7559648150 52800 53000 53000 52800 1132
408 20250508 120000 7499735150 53000 53000 53100 52900 231
409 20250508 115900 7487485850 53100 52900 53100 52900 434
410 20250508 115800 7464478950 52900 53000 53000 52900 530
411 20250508 115700 7436404350 52900 53000 53000 52900 242
412 20250508 115600 7423583450 52900 53000 53000 52900 196
413 20250508 115500 7413209300 52900 53100 53100 52900 665
414 20250508 115400 7377985050 53100 53100 53100 53000 435
415 20250508 115300 7354907050 53000 53100 53100 53000 280
416 20250508 115200 7340051100 53100 53100 53100 53000 338
417 20250508 115100 7322127450 53100 53000 53100 53000 264
418 20250508 115000 7308118300 53100 53000 53100 53000 196
419 20250508 114900 7297715850 53000 53000 53100 53000 639
420 20250508 114800 7263813850 53000 53100 53100 53000 447
421 20250508 114700 7240086550 53000 53100 53100 53000 374
422 20250508 114600 7220238150 53100 53100 53100 53000 705
423 20250508 114500 7182844500 53000 53100 53100 53000 487
424 20250508 114400 7156993300 53000 53050 53100 53000 195
425 20250508 114300 7146652800 53100 53000 53100 52900 563
426 20250508 114200 7116798400 53000 53100 53100 53000 524
427 20250508 114100 7088983500 53100 53100 53100 53000 221
428 20250508 114000 7077257900 53000 53100 53100 53000 159
429 20250508 113900 7068819850 53000 53000 53100 53000 875
430 20250508 113800 7022424200 53000 53100 53100 53000 101
431 20250508 113700 7017064900 53100 53000 53100 53000 174
432 20250508 113600 7007839900 53000 53100 53100 52900 566
433 20250508 113500 6977828600 53100 53000 53100 52900 373
434 20250508 113400 6958059150 52900 52900 53000 52900 295
435 20250508 113300 6942429950 53000 53000 53000 52900 506
436 20250508 113200 6915627150 53000 53000 53000 52900 291
437 20250508 113100 6900214100 53000 53000 53000 52900 343
438 20250508 113000 6882037500 52900 52900 53000 52900 589
439 20250508 112900 6850842650 53000 53000 53000 52900 281
440 20250508 112800 6835959300 53000 53000 53000 52900 77
441 20250508 112700 6831881400 52900 53050 53100 52900 373
442 20250508 112600 6812113800 53000 53000 53100 53000 159
443 20250508 112500 6803677050 53000 53000 53100 52900 363
444 20250508 112400 6784437650 53000 53000 53050 52900 484
445 20250508 112300 6758803900 53000 53000 53000 52900 103
446 20250508 112200 6753349700 53000 53000 53000 52900 1354
447 20250508 112100 6681600050 53000 52900 53000 52900 342
448 20250508 112000 6663483250 52900 53000 53000 52900 290
449 20250508 111900 6648125050 53000 53000 53000 52800 324
450 20250508 111800 6630979200 52900 53000 53000 52800 1420
451 20250508 111700 6555845700 53000 53000 53100 52900 519
452 20250508 111600 6528335050 52900 53000 53000 52900 335
453 20250508 111500 6510584000 53000 53000 53000 52900 565
454 20250508 111400 6480651900 52900 52950 53000 52900 307
455 20250508 111300 6464395000 53000 53000 53000 52900 185
456 20250508 111200 6454595150 53000 53000 53000 52900 233
457 20250508 111100 6442249150 53000 53000 53100 52900 292
458 20250508 111000 6426795650 53000 53000 53000 52900 329
459 20250508 110900 6409364250 53000 53000 53000 52900 500
460 20250508 110800 6382865150 53000 52900 53000 52900 920
461 20250508 110700 6334183350 52900 53100 53100 52900 1472
462 20250508 110600 6256161900 53000 53100 53100 53000 273
463 20250508 110500 6241668950 53000 53000 53100 53000 428
464 20250508 110400 6218965300 53000 53000 53100 53000 264
465 20250508 110300 6204957150 53100 53100 53100 53000 602
466 20250508 110200 6172996250 53100 53100 53100 53000 305
467 20250508 110100 6156815450 53000 53200 53200 53000 237
468 20250508 110000 6144228350 53200 53100 53200 53000 569
469 20250508 105900 6114011100 53000 53100 53100 53000 293
470 20250508 105800 6098456500 53000 53100 53200 53000 687
471 20250508 105700 6061995450 53100 53100 53200 53000 704
472 20250508 105600 6024615600 53100 53000 53100 53000 362
473 20250508 105500 6005396450 53000 53100 53100 53000 397
474 20250508 105400 5984330750 53100 53100 53100 53000 811
475 20250508 105300 5941275000 53100 53100 53100 53000 255
476 20250508 105200 5927740200 53100 53050 53100 53000 451
477 20250508 105100 5903811550 53100 53100 53100 53000 509
478 20250508 105000 5876785000 53100 53100 53100 53000 300
479 20250508 104900 5860866700 53100 53200 53200 53000 2009
480 20250508 104800 5754177100 53100 53200 53200 53100 523
481 20250508 104700 5726367500 53200 53100 53200 53100 591
482 20250508 104600 5694965050 53100 53200 53200 53100 682
483 20250508 104500 5658722400 53100 53200 53200 53100 679
484 20250508 104400 5622610550 53100 53100 53200 53100 314
485 20250508 104300 5605914700 53100 53050 53200 53000 3577
486 20250508 104200 5416071050 53100 53100 53100 53000 405
487 20250508 104100 5394568600 53000 53100 53100 53000 303
488 20250508 104000 5378482850 53100 53100 53100 53000 560
489 20250508 103900 5348776300 53100 53100 53100 53000 356
490 20250508 103800 5329875600 53100 53000 53100 52900 1516
491 20250508 103700 5249510850 53000 53000 53000 52900 361
492 20250508 103600 5230381550 52900 52950 53000 52900 883
493 20250508 103500 5183616600 52900 52900 53000 52800 1129
494 20250508 103400 5123874900 53000 52900 53000 52800 292
495 20250508 103300 5108408250 52900 52900 53000 52800 2124
496 20250508 103200 4996057800 52900 52800 52900 52800 856
497 20250508 103100 4950841950 52800 52700 52900 52700 224
498 20250508 103000 4939006300 52800 52800 52900 52700 952
499 20250508 102900 4888729000 52800 52700 52900 52700 5700
500 20250508 102800 4587773300 52700 52800 52800 52700 282
501 20250508 102700 4572899750 52800 52800 52800 52700 979
502 20250508 102600 4521264800 52700 52650 52800 52600 8549
503 20250508 102500 4070726600 52700 52600 52700 52600 386
504 20250508 102400 4050396350 52700 52700 52700 52600 2016
505 20250508 102300 3944245850 52600 52800 52800 52600 449
506 20250508 102200 3920581200 52700 52800 52800 52700 1969
507 20250508 102100 3816776000 52700 52800 52800 52700 1725
508 20250508 102000 3725784400 52800 52800 52800 52700 247
509 20250508 101900 3712748650 52700 52800 52800 52700 275
510 20250508 101800 3698238350 52800 52700 52800 52700 346
511 20250508 101700 3679975100 52800 52800 52800 52700 1484
512 20250508 101600 3601675700 52800 52900 52900 52700 1104
513 20250508 101500 3543380700 52900 52900 52900 52800 361
514 20250508 101400 3524294400 52800 52800 52900 52800 280
515 20250508 101300 3509502700 52800 52900 52900 52800 374
516 20250508 101200 3489748600 53000 52850 53000 52800 2531
517 20250508 101100 3355981150 52900 52900 52900 52800 1387
518 20250508 101000 3282623550 52800 52900 52900 52800 277
519 20250508 100900 3267977900 52800 52900 53000 52800 311
520 20250508 100800 3251528800 52800 52900 53000 52800 1041
521 20250508 100700 3196462250 52900 53000 53000 52900 294
522 20250508 100600 3180890600 52900 52900 53000 52900 358
523 20250508 100500 3161929350 52800 53000 53000 52800 364
524 20250508 100400 3142669500 52900 52850 53000 52850 1393
525 20250508 100300 3068959200 52900 52900 52900 52800 629
526 20250508 100200 3035699250 52900 52950 53000 52800 1085
527 20250508 100100 2978332600 52950 53000 53000 52900 219
528 20250508 100000 2966741400 52900 53000 53000 52900 467
529 20250508 095900 2941996300 53000 53000 53000 52900 478
530 20250508 095800 2916687100 53000 53000 53000 52900 423
531 20250508 095700 2894281700 53000 52900 53000 52800 469
532 20250508 095600 2869443900 52900 52900 53000 52800 478
533 20250508 095500 2844153700 52900 52900 53000 52900 311
534 20250508 095400 2827687700 52900 53000 53100 52900 407
535 20250508 095300 2806132850 53000 53000 53100 52800 11576
536 20250508 095200 2194187650 52950 53000 53000 52900 387
537 20250508 095100 2173704500 53000 53000 53100 52900 619
538 20250508 095000 2140915450 52950 53000 53100 52900 363
539 20250508 094900 2121678250 53000 53000 53100 52900 598
540 20250508 094800 2089973550 53000 53000 53100 52900 555
541 20250508 094700 2060558850 52900 53000 53000 52900 1205
542 20250508 094600 1996770050 53000 52900 53100 52900 739
543 20250508 094500 1957586850 52900 53100 53100 52900 1055
544 20250508 094400 1901661650 53100 53000 53200 53000 366
545 20250508 094300 1882235150 53000 53100 53200 53000 1236
546 20250508 094200 1816648050 53200 53200 53200 53000 778
547 20250508 094100 1775325250 53200 53200 53200 53000 359
548 20250508 094000 1756256150 53200 53200 53200 53000 464
549 20250508 093900 1731621450 53200 53000 53200 53000 1182
550 20250508 093800 1668858650 53000 53100 53100 53000 409
551 20250508 093700 1647146950 53100 53100 53200 53000 865
552 20250508 093600 1601219550 53100 53100 53200 53100 810
553 20250508 093500 1558143650 53200 53100 53200 53100 492
554 20250508 093400 1531993250 53100 53200 53200 53100 492
555 20250508 093300 1505836350 53000 53100 53200 53000 1196
556 20250508 093200 1442352350 53100 53000 53100 52900 677
557 20250508 093100 1406461450 53000 53000 53000 52900 641
558 20250508 093000 1372505650 52900 52900 53100 52900 995
559 20250508 092900 1319789150 52900 53000 53000 52900 307
560 20250508 092800 1303536750 53000 52800 53000 52800 238
561 20250508 092700 1290936550 52800 53000 53000 52800 557
562 20250508 092600 1261455850 52900 52900 53000 52900 574
563 20250508 092500 1231064650 52900 52900 53100 52900 884
564 20250508 092400 1184177850 53000 53000 53100 52900 1488
565 20250508 092300 1105301450 53000 53100 53100 53000 386
566 20250508 092200 1084829650 53100 53100 53100 53000 348
567 20250508 092100 1066360150 53100 53000 53200 53000 1900
568 20250508 092000 965501050 53100 53100 53200 53000 507
569 20250508 091900 938581050 53100 53100 53100 53000 2652
570 20250508 091800 797904350 53100 52800 53100 52800 2146
571 20250508 091700 684216750 52900 52900 52900 52800 528
572 20250508 091600 656290500 52900 53000 53000 52900 208
573 20250508 091500 645280800 53000 52900 53000 52900 625
574 20250508 091400 612185300 53000 52900 53000 52900 365
575 20250508 091300 592866400 53000 53000 53000 52900 1463
576 20250508 091200 515466650 53000 52800 53000 52800 535
577 20250508 091100 487148850 52900 52800 52900 52800 269
578 20250508 091000 472920750 52900 52900 52900 52800 318
579 20250508 090900 456110750 52900 52900 52900 52800 362
580 20250508 090800 436971750 52800 52800 52900 52800 187
581 20250508 090700 427094050 52900 52900 52900 52800 455
582 20250508 090600 403051450 53000 53000 53000 52900 372
583 20250508 090500 383351150 52900 53000 53000 52900 682
584 20250508 090400 347266950 52900 53000 53000 52900 461
585 20250508 090300 322846750 53000 53000 53000 52900 627
586 20250508 090200 289640350 53000 53000 53000 52800 571
587 20250508 090100 259434300 52900 52900 53000 52800 1178
588 20250508 090000 197043600 52900 52500 53100 52500 3744