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

599
030520/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185700,4606891525,22400,22400,22400,22400,7118
20250508,185600,4606891525,22400,22400,22400,22400,0
20250508,185500,4606891525,22400,22400,22400,22400,0
20250508,185400,4606891525,22400,22400,22400,22400,0
20250508,185300,4606891525,22400,22400,22400,22400,0
20250508,185200,4606891525,22400,22400,22400,22400,0
20250508,185100,4606891525,22400,22400,22400,22400,0
20250508,185000,4606891525,22400,22400,22400,22400,0
20250508,184900,4606891525,22400,22400,22400,22400,0
20250508,184800,4606891525,22400,22400,22400,22400,0
20250508,184700,4606891525,22400,22400,22400,22400,0
20250508,184600,4606891525,22400,22400,22400,22400,0
20250508,184500,4606891525,22400,22400,22400,22400,0
20250508,184400,4606891525,22400,22400,22400,22400,0
20250508,184300,4606891525,22400,22400,22400,22400,0
20250508,184200,4606891525,22400,22400,22400,22400,0
20250508,184100,4606891525,22400,22400,22400,22400,0
20250508,184000,4606891525,22400,22400,22400,22400,0
20250508,183900,4606891525,22400,22400,22400,22400,0
20250508,183800,4606891525,22400,22400,22400,22400,0
20250508,183700,4606891525,22400,22400,22400,22400,0
20250508,183600,4606891525,22400,22400,22400,22400,0
20250508,183500,4606891525,22400,22400,22400,22400,0
20250508,183400,4606891525,22400,22400,22400,22400,0
20250508,183300,4606891525,22400,22400,22400,22400,0
20250508,183200,4606891525,22400,22400,22400,22400,0
20250508,183100,4606891525,22400,22400,22400,22400,0
20250508,183000,4606891525,22400,22400,22400,22400,0
20250508,182900,4606891525,22400,22400,22400,22400,0
20250508,182800,4606891525,22400,22400,22400,22400,0
20250508,182700,4606891525,22400,22400,22400,22400,7118
20250508,182600,4606891525,22400,22400,22400,22400,0
20250508,182500,4606891525,22400,22400,22400,22400,0
20250508,182400,4606891525,22400,22400,22400,22400,0
20250508,182300,4606891525,22400,22400,22400,22400,0
20250508,182200,4606891525,22400,22400,22400,22400,0
20250508,182100,4606891525,22400,22400,22400,22400,0
20250508,182000,4606891525,22400,22400,22400,22400,0
20250508,181900,4606891525,22400,22400,22400,22400,0
20250508,181800,4606891525,22400,22400,22400,22400,0
20250508,181700,4606891525,22400,22400,22400,22400,0
20250508,181600,4606891525,22400,22400,22400,22400,0
20250508,181500,4606891525,22400,22400,22400,22400,0
20250508,181400,4606891525,22400,22400,22400,22400,0
20250508,181300,4606891525,22400,22400,22400,22400,0
20250508,181200,4606891525,22400,22400,22400,22400,0
20250508,181100,4606891525,22400,22400,22400,22400,0
20250508,181000,4606891525,22400,22400,22400,22400,0
20250508,180900,4606891525,22400,22400,22400,22400,0
20250508,180800,4606891525,22400,22400,22400,22400,0
20250508,180700,4606891525,22400,22400,22400,22400,0
20250508,180600,4606891525,22400,22400,22400,22400,0
20250508,180500,4606891525,22400,22400,22400,22400,0
20250508,180400,4606891525,22400,22400,22400,22400,0
20250508,180300,4606891525,22400,22400,22400,22400,0
20250508,180200,4606891525,22400,22400,22400,22400,0
20250508,180100,4606891525,22400,22400,22400,22400,0
20250508,180000,4606891525,22400,22400,22400,22400,0
20250508,175900,4606891525,22400,22400,22400,22400,0
20250508,175800,4606891525,22400,22400,22400,22400,0
20250508,175700,4606891525,22400,22400,22400,22400,7118
20250508,175600,4606891525,22400,22400,22400,22400,0
20250508,175500,4606891525,22400,22400,22400,22400,0
20250508,175400,4606891525,22400,22400,22400,22400,0
20250508,175300,4606891525,22400,22400,22400,22400,0
20250508,175200,4606891525,22400,22400,22400,22400,0
20250508,175100,4606891525,22400,22400,22400,22400,0
20250508,175000,4606891525,22400,22400,22400,22400,0
20250508,174900,4606891525,22400,22400,22400,22400,0
20250508,174800,4606891525,22400,22400,22400,22400,0
20250508,174700,4606891525,22400,22400,22400,22400,0
20250508,174600,4606891525,22400,22400,22400,22400,0
20250508,174500,4606891525,22400,22400,22400,22400,0
20250508,174400,4606891525,22400,22400,22400,22400,0
20250508,174300,4606891525,22400,22400,22400,22400,0
20250508,174200,4606891525,22400,22400,22400,22400,0
20250508,174100,4606891525,22400,22400,22400,22400,0
20250508,174000,4606891525,22400,22400,22400,22400,0
20250508,173900,4606891525,22400,22400,22400,22400,0
20250508,173800,4606891525,22400,22400,22400,22400,0
20250508,173700,4606891525,22400,22400,22400,22400,0
20250508,173600,4606891525,22400,22400,22400,22400,0
20250508,173500,4606891525,22400,22400,22400,22400,0
20250508,173400,4606891525,22400,22400,22400,22400,0
20250508,173300,4606891525,22400,22400,22400,22400,0
20250508,173200,4606891525,22400,22400,22400,22400,0
20250508,173100,4606891525,22400,22400,22400,22400,0
20250508,173000,4606891525,22400,22400,22400,22400,0
20250508,172900,4606891525,22400,22400,22400,22400,0
20250508,172800,4606891525,22400,22400,22400,22400,0
20250508,172700,4606891525,22400,22400,22400,22400,7118
20250508,172600,4606891525,22400,22400,22400,22400,0
20250508,172500,4606891525,22400,22400,22400,22400,0
20250508,172400,4606891525,22400,22400,22400,22400,0
20250508,172300,4606891525,22400,22400,22400,22400,0
20250508,172200,4606891525,22400,22400,22400,22400,0
20250508,172100,4606891525,22400,22400,22400,22400,0
20250508,172000,4606891525,22400,22400,22400,22400,0
20250508,171900,4606891525,22400,22400,22400,22400,0
20250508,171800,4606891525,22400,22400,22400,22400,0
20250508,171700,4606891525,22400,22400,22400,22400,0
20250508,171600,4606891525,22400,22400,22400,22400,0
20250508,171500,4606891525,22400,22400,22400,22400,0
20250508,171400,4606891525,22400,22400,22400,22400,0
20250508,171300,4606891525,22400,22400,22400,22400,0
20250508,171200,4606891525,22400,22400,22400,22400,0
20250508,171100,4606891525,22400,22400,22400,22400,0
20250508,171000,4606891525,22400,22400,22400,22400,0
20250508,170900,4606891525,22400,22400,22400,22400,0
20250508,170800,4606891525,22400,22400,22400,22400,0
20250508,170700,4606891525,22400,22400,22400,22400,0
20250508,170600,4606891525,22400,22400,22400,22400,0
20250508,170500,4606891525,22400,22400,22400,22400,0
20250508,170400,4606891525,22400,22400,22400,22400,0
20250508,170300,4606891525,22400,22400,22400,22400,0
20250508,170200,4606891525,22400,22400,22400,22400,0
20250508,170100,4606891525,22400,22400,22400,22400,0
20250508,170000,4606891525,22400,22400,22400,22400,0
20250508,165900,4606891525,22400,22400,22400,22400,0
20250508,165800,4606891525,22400,22400,22400,22400,0
20250508,165700,4606891525,22400,22400,22400,22400,7118
20250508,165600,4606891525,22400,22400,22400,22400,0
20250508,165500,4606891525,22400,22400,22400,22400,0
20250508,165400,4606891525,22400,22400,22400,22400,0
20250508,165300,4606891525,22400,22400,22400,22400,0
20250508,165200,4606891525,22400,22400,22400,22400,0
20250508,165100,4606891525,22400,22400,22400,22400,0
20250508,165000,4606891525,22400,22400,22400,22400,0
20250508,164900,4606891525,22400,22400,22400,22400,0
20250508,164800,4606891525,22400,22400,22400,22400,0
20250508,164700,4606891525,22400,22400,22400,22400,0
20250508,164600,4606891525,22400,22400,22400,22400,0
20250508,164500,4606891525,22400,22400,22400,22400,0
20250508,164400,4606891525,22400,22400,22400,22400,0
20250508,164300,4606891525,22400,22400,22400,22400,0
20250508,164200,4606891525,22400,22400,22400,22400,0
20250508,164100,4606891525,22400,22400,22400,22400,0
20250508,164000,4606891525,22400,22400,22400,22400,0
20250508,163900,4606891525,22400,22400,22400,22400,0
20250508,163800,4606891525,22400,22400,22400,22400,0
20250508,163700,4606891525,22400,22400,22400,22400,0
20250508,163600,4606891525,22400,22400,22400,22400,0
20250508,163500,4606891525,22400,22400,22400,22400,0
20250508,163400,4606891525,22400,22400,22400,22400,0
20250508,163300,4606891525,22400,22400,22400,22400,0
20250508,163200,4606891525,22400,22400,22400,22400,0
20250508,163100,4606891525,22400,22400,22400,22400,0
20250508,163000,4606891525,22400,22400,22400,22400,0
20250508,162900,4606891525,22400,22400,22400,22400,0
20250508,162800,4606891525,22400,22400,22400,22400,0
20250508,162700,4606891525,22400,22400,22400,22400,7118
20250508,162600,4606891525,22400,22400,22400,22400,0
20250508,162500,4606891525,22400,22400,22400,22400,0
20250508,162400,4606891525,22400,22400,22400,22400,0
20250508,162300,4606891525,22400,22400,22400,22400,0
20250508,162200,4606891525,22400,22400,22400,22400,0
20250508,162100,4606891525,22400,22400,22400,22400,0
20250508,162000,4606891525,22400,22400,22400,22400,0
20250508,161900,4606891525,22400,22400,22400,22400,0
20250508,161800,4606891525,22400,22400,22400,22400,0
20250508,161700,4606891525,22400,22400,22400,22400,0
20250508,161600,4606891525,22400,22400,22400,22400,0
20250508,161500,4606891525,22400,22400,22400,22400,0
20250508,161400,4606891525,22400,22400,22400,22400,0
20250508,161300,4606891525,22400,22400,22400,22400,0
20250508,161200,4606891525,22400,22400,22400,22400,0
20250508,161100,4606891525,22400,22400,22400,22400,0
20250508,161000,4606891525,22400,22400,22400,22400,0
20250508,160900,4606891525,22400,22400,22400,22400,0
20250508,160800,4606891525,22400,22400,22400,22400,0
20250508,160700,4606891525,22400,22400,22400,22400,0
20250508,160600,4606891525,22400,22400,22400,22400,0
20250508,160500,4606891525,22400,22400,22400,22400,0
20250508,160400,4606891525,22400,22400,22400,22400,0
20250508,160300,4606891525,22400,22400,22400,22400,0
20250508,160200,4606891525,22400,22400,22400,22400,0
20250508,160100,4606891525,22400,22400,22400,22400,0
20250508,160000,4606891525,22400,22400,22400,22400,0
20250508,155900,4606891525,22400,22400,22400,22400,0
20250508,155800,4606891525,22400,22400,22400,22400,0
20250508,155700,4606891525,22400,22400,22400,22400,7118
20250508,155600,4606891525,22400,22400,22400,22400,0
20250508,155500,4606891525,22400,22400,22400,22400,0
20250508,155400,4606891525,22400,22400,22400,22400,0
20250508,155300,4606891525,22400,22400,22400,22400,0
20250508,155200,4606891525,22400,22400,22400,22400,0
20250508,155100,4606891525,22400,22400,22400,22400,0
20250508,155000,4606891525,22400,22400,22400,22400,0
20250508,154900,4606891525,22400,22400,22400,22400,0
20250508,154800,4606891525,22400,22400,22400,22400,0
20250508,154700,4606891525,22400,22400,22400,22400,0
20250508,154600,4606891525,22400,22400,22400,22400,0
20250508,154500,4606891525,22400,22400,22400,22400,0
20250508,154400,4606891525,22400,22400,22400,22400,0
20250508,154300,4606891525,22400,22400,22400,22400,0
20250508,154200,4606891525,22400,22400,22400,22400,0
20250508,154100,4606891525,22400,22400,22400,22400,0
20250508,154000,4606891525,22400,22400,22400,22400,0
20250508,153900,4606891525,22400,22400,22400,22400,0
20250508,153800,4606891525,22400,22400,22400,22400,0
20250508,153700,4606891525,22400,22400,22400,22400,0
20250508,153600,4606891525,22400,22400,22400,22400,0
20250508,153500,4606891525,22400,22400,22400,22400,0
20250508,153400,4606891525,22400,22400,22400,22400,0
20250508,153300,4606891525,22400,22400,22400,22400,0
20250508,153200,4606891525,22400,22400,22400,22400,0
20250508,153100,4606891525,22400,22400,22400,22400,0
20250508,153000,4606891525,22400,22400,22400,22400,7118
20250508,152900,4447448325,22400,22400,22400,22400,0
20250508,152800,4447448325,22400,22400,22400,22400,0
20250508,152700,4447448325,22400,22400,22400,22400,0
20250508,152600,4447448325,22400,22400,22400,22400,0
20250508,152500,4447448325,22400,22400,22400,22400,0
20250508,152400,4447448325,22400,22400,22400,22400,0
20250508,152300,4447448325,22400,22400,22400,22400,0
20250508,152200,4447448325,22400,22400,22400,22400,0
20250508,152100,4447448325,22400,22400,22400,22400,0
20250508,152000,4447448325,22400,22400,22400,22400,0
20250508,151900,4447448325,22400,22400,22450,22400,71
20250508,151800,4445857875,22400,22400,22450,22400,61
20250508,151700,4444490675,22400,22350,22450,22350,69
20250508,151600,4442943525,22400,22350,22400,22350,524
20250508,151500,4431207625,22350,22450,22450,22350,762
20250508,151400,4414132925,22450,22350,22450,22350,554
20250508,151300,4401725325,22350,22350,22450,22350,3075
20250508,151200,4332855125,22350,22350,22350,22350,102
20250508,151100,4330575425,22350,22350,22400,22350,97
20250508,151000,4328404300,22350,22350,22400,22350,421
20250508,150900,4318994700,22350,22350,22350,22350,1436
20250508,150800,4286900100,22350,22350,22400,22350,72
20250508,150700,4285290850,22350,22350,22400,22350,654
20250508,150600,4270670800,22350,22400,22400,22350,32
20250508,150500,4269955450,22350,22400,22400,22350,223
20250508,150400,4264960800,22400,22400,22400,22400,67
20250508,150300,4263460000,22400,22350,22450,22350,989
20250508,150200,4241306300,22400,22400,22400,22350,570
20250508,150100,4228541600,22400,22400,22450,22400,814
20250508,150000,4210302175,22400,22450,22450,22400,341
20250508,145900,4202662825,22450,22450,22450,22400,129
20250508,145800,4199767875,22400,22450,22450,22400,49
20250508,145700,4198669025,22400,22450,22450,22400,126
20250508,145600,4195840575,22400,22450,22450,22400,41
20250508,145500,4194920975,22450,22450,22450,22400,249
20250508,145400,4189336275,22450,22400,22450,22400,149
20250508,145300,4185994825,22450,22450,22450,22400,126
20250508,145200,4183166675,22450,22450,22450,22400,452
20250508,145100,4173019325,22450,22400,22450,22400,497
20250508,145000,4161866725,22450,22450,22450,22450,90
20250508,144900,4159846225,22450,22400,22450,22400,1671
20250508,144800,4122334375,22400,22450,22450,22400,69
20250508,144700,4120785850,22400,22450,22450,22400,308
20250508,144600,4113872800,22400,22400,22450,22400,25
20250508,144500,4113312000,22450,22450,22450,22400,171
20250508,144400,4109475350,22400,22450,22450,22400,327
20250508,144300,4102149300,22400,22400,22450,22400,162
20250508,144200,4098514650,22400,22400,22450,22400,92
20250508,144100,4096452200,22450,22450,22450,22400,119
20250508,144000,4093780900,22450,22400,22450,22400,106
20250508,143900,4091404950,22400,22400,22450,22400,133
20250508,143800,4088420100,22450,22450,22450,22400,55
20250508,143700,4087186250,22400,22400,22450,22400,178
20250508,143600,4083194450,22450,22400,22450,22400,224
20250508,143500,4078172300,22400,22400,22450,22400,252
20250508,143400,4072521850,22400,22500,22500,22400,891
20250508,143300,4052518550,22450,22500,22500,22450,199
20250508,143200,4048045800,22500,22500,22500,22450,152
20250508,143100,4044631950,22450,22500,22500,22450,667
20250508,143000,4029636775,22500,22500,22500,22500,50
20250508,142900,4028511775,22500,22450,22500,22450,429
20250508,142800,4018871775,22450,22450,22450,22400,313
20250508,142700,4011853125,22450,22450,22450,22450,480
20250508,142600,4001077125,22450,22450,22450,22400,330
20250508,142500,3993679950,22450,22450,22450,22450,326
20250508,142400,3986361250,22450,22500,22500,22400,279
20250508,142300,3980098800,22450,22400,22450,22400,363
20250508,142200,3971954050,22400,22500,22500,22400,917
20250508,142100,3951366100,22500,22450,22500,22450,480
20250508,142000,3940589950,22400,22450,22450,22400,125
20250508,141900,3937785200,22450,22450,22450,22400,156
20250508,141800,3934283050,22450,22450,22450,22450,202
20250508,141700,3929748150,22450,22450,22450,22400,229
20250508,141600,3924611925,22450,22450,22500,22450,23
20250508,141500,3924095375,22500,22400,22500,22400,844
20250508,141400,3905146175,22500,22500,22500,22450,774
20250508,141300,3887769075,22500,22450,22500,22400,190
20250508,141200,3883503075,22400,22450,22450,22400,215
20250508,141100,3878683325,22450,22450,22450,22450,236
20250508,141000,3873385125,22450,22450,22450,22400,1699
20250508,140900,3835251125,22450,22450,22450,22450,113
20250508,140800,3832714275,22450,22450,22450,22400,43
20250508,140700,3831749075,22450,22450,22450,22400,137
20250508,140600,3828674775,22400,22400,22450,22400,46
20250508,140500,3827643825,22450,22450,22450,22450,173
20250508,140400,3823759975,22400,22400,22450,22400,63
20250508,140300,3822347375,22450,22400,22450,22400,152
20250508,140200,3818936825,22450,22450,22450,22400,362
20250508,140100,3810814675,22450,22450,22450,22450,115
20250508,140000,3808232925,22450,22400,22450,22400,87
20250508,135900,3806282375,22400,22400,22450,22400,138
20250508,135800,3803186025,22450,22450,22450,22400,440
20250508,135700,3793308125,22450,22450,22450,22400,529
20250508,135600,3781438425,22450,22400,22450,22400,114
20250508,135500,3778881275,22400,22400,22400,22350,160
20250508,135400,3775297325,22400,22400,22400,22400,234
20250508,135300,3770055725,22400,22400,22450,22400,96
20250508,135200,3767905225,22400,22450,22450,22400,115
20250508,135100,3765328025,22450,22400,22450,22400,110
20250508,135000,3762863825,22400,22400,22400,22400,27
20250508,134900,3762259025,22400,22400,22450,22350,611
20250508,134800,3748580125,22350,22400,22400,22350,40
20250508,134700,3747684175,22400,22400,22400,22350,428
20250508,134600,3738098675,22400,22400,22400,22400,128
20250508,134500,3735231475,22400,22400,22400,22400,80
20250508,134400,3733439475,22350,22400,22400,22350,40
20250508,134300,3732543875,22400,22350,22400,22350,122
20250508,134200,3729812725,22350,22350,22350,22350,0
20250508,134100,3729812725,22350,22400,22400,22350,614
20250508,134000,3716060725,22350,22400,22400,22350,147
20250508,133900,3712775225,22400,22350,22400,22350,228
20250508,133800,3707675325,22350,22350,22350,22350,36
20250508,133700,3706870725,22350,22350,22400,22350,105
20250508,133600,3704519825,22400,22400,22400,22400,2
20250508,133500,3704475025,22400,22350,22400,22350,168
20250508,133400,3700714375,22400,22400,22400,22400,2
20250508,133300,3700669575,22400,22350,22400,22350,86
20250508,133200,3698743475,22400,22400,22400,22400,100
20250508,133100,3696503475,22400,22400,22400,22400,92
20250508,133000,3694442675,22375,22375,22375,22375,1
20250508,132900,3694420300,22350,22400,22400,22350,1229
20250508,132800,3666896450,22350,22400,22400,22350,65
20250508,132700,3665441700,22350,22400,22400,22350,515
20250508,132600,3653911375,22375,22350,22375,22350,105
20250508,132500,3651562550,22350,22350,22350,22350,24
20250508,132400,3651026150,22400,22350,22400,22350,50
20250508,132300,3649906450,22400,22350,22400,22300,209
20250508,132200,3645235950,22300,22350,22350,22300,51
20250508,132100,3644098200,22300,22350,22350,22300,85
20250508,132000,3642198500,22300,22300,22300,22300,0
20250508,131900,3642198500,22300,22350,22350,22300,89
20250508,131800,3640209750,22300,22300,22300,22300,1
20250508,131700,3640187450,22300,22350,22350,22300,81
20250508,131600,3638377150,22350,22350,22350,22350,34
20250508,131500,3637617250,22350,22350,22350,22300,198
20250508,131400,3633194450,22350,22350,22350,22350,26
20250508,131300,3632613350,22350,22350,22400,22300,1382
20250508,131200,3601723300,22350,22350,22350,22350,69
20250508,131100,3600181150,22350,22400,22400,22350,331
20250508,131000,3592779250,22350,22350,22400,22350,27
20250508,130900,3592175100,22400,22400,22400,22400,80
20250508,130800,3590383100,22350,22350,22350,22350,131
20250508,130700,3587455250,22400,22400,22400,22350,1307
20250508,130600,3558183500,22350,22350,22350,22350,44
20250508,130500,3557200100,22350,22400,22400,22350,330
20250508,130400,3549820600,22350,22400,22400,22350,64
20250508,130300,3548388950,22400,22400,22400,22400,90
20250508,130200,3546372950,22350,22350,22350,22350,71
20250508,130100,3544786100,22300,22350,22350,22300,376
20250508,130000,3536385900,22350,22350,22350,22350,0
20250508,125900,3536385900,22350,22300,22350,22300,241
20250508,125800,3531001250,22300,22300,22300,22300,204
20250508,125700,3526452050,22300,22300,22350,22300,83
20250508,125600,3524597150,22350,22350,22350,22300,1274
20250508,125500,3496159750,22350,22350,22350,22350,193
20250508,125400,3491846200,22350,22350,22350,22350,11
20250508,125300,3491600350,22350,22350,22350,22350,180
20250508,125200,3487577350,22400,22350,22400,22350,1027
20250508,125100,3464622550,22350,22350,22350,22350,85
20250508,125000,3462722800,22350,22350,22350,22350,4
20250508,124900,3462633400,22350,22350,22350,22350,84
20250508,124800,3460756000,22350,22350,22350,22350,1
20250508,124700,3460733650,22300,22350,22350,22300,85
20250508,124600,3458834100,22300,22300,22300,22300,132
20250508,124500,3455890500,22350,22350,22350,22300,129
20250508,124400,3453008750,22300,22350,22350,22300,94
20250508,124300,3450908850,22350,22350,22350,22350,342
20250508,124200,3443265150,22300,22350,22350,22300,147
20250508,124100,3439986450,22300,22350,22350,22300,148
20250508,124000,3436682050,22300,22300,22300,22300,115
20250508,123900,3434117550,22350,22350,22350,22300,279
20250508,123800,3427882800,22350,22400,22400,22300,481
20250508,123700,3417133100,22350,22300,22350,22300,659
20250508,123600,3402405150,22300,22300,22300,22300,0
20250508,123500,3402405150,22300,22350,22350,22300,121
20250508,123400,3399702550,22300,22300,22350,22300,25
20250508,123300,3399145000,22350,22350,22350,22350,163
20250508,123200,3395501950,22300,22300,22300,22300,2
20250508,123100,3395457350,22300,22300,22300,22300,469
20250508,123000,3384998650,22250,22250,22250,22250,0
20250508,122900,3384998650,22250,22300,22300,22250,86
20250508,122800,3383081100,22300,22300,22300,22300,0
20250508,122700,3383081100,22300,22300,22300,22250,96
20250508,122600,3380940550,22250,22300,22300,22250,90
20250508,122500,3378933600,22300,22300,22300,22300,81
20250508,122400,3377127300,22250,22300,22300,22250,32
20250508,122300,3376413750,22300,22300,22300,22300,113
20250508,122200,3373893850,22300,22300,22300,22300,0
20250508,122100,3373893850,22300,22300,22300,22300,86
20250508,122000,3371976050,22300,22300,22300,22300,165
20250508,121900,3368296550,22300,22300,22300,22300,115
20250508,121800,3365732050,22250,22250,22250,22250,60
20250508,121700,3364397050,22300,22300,22300,22300,93
20250508,121600,3362323150,22300,22300,22300,22300,2
20250508,121500,3362278550,22300,22300,22300,22300,102
20250508,121400,3360003950,22250,22300,22300,22250,10
20250508,121300,3359781200,22300,22250,22300,22250,102
20250508,121200,3357507600,22300,22300,22300,22300,20
20250508,121100,3357061600,22300,22300,22300,22300,80
20250508,121000,3355277600,22300,22300,22300,22250,54
20250508,120900,3354073450,22300,22300,22300,22300,114
20250508,120800,3351531250,22300,22300,22300,22300,0
20250508,120700,3351531250,22300,22300,22350,22250,949
20250508,120600,3330366250,22350,22350,22350,22350,1
20250508,120500,3330343900,22350,22350,22350,22350,81
20250508,120400,3328533550,22400,22350,22400,22300,157
20250508,120300,3325024550,22400,22400,22400,22350,84
20250508,120200,3323146950,22350,22350,22350,22350,271
20250508,120100,3317090100,22350,22300,22350,22300,111
20250508,120000,3314610500,22300,22300,22300,22300,28
20250508,115900,3313986100,22300,22350,22350,22300,155
20250508,115800,3310523900,22300,22300,22300,22300,0
20250508,115700,3310523900,22300,22300,22350,22300,359
20250508,115600,3302514150,22300,22350,22350,22300,70
20250508,115500,3300951550,22350,22350,22350,22350,80
20250508,115400,3299163550,22300,22300,22300,22300,8
20250508,115300,3298985150,22350,22350,22350,22350,93
20250508,115200,3296906600,22300,22350,22350,22300,145
20250508,115100,3293671600,22300,22300,22300,22300,697
20250508,115000,3278128500,22300,22300,22300,22300,32
20250508,114900,3277414900,22300,22300,22300,22250,171
20250508,114800,3273604200,22250,22250,22300,22250,666
20250508,114700,3258755700,22350,22300,22350,22300,344
20250508,114600,3251078350,22300,22300,22300,22300,6
20250508,114500,3250944550,22250,22300,22300,22250,796
20250508,114400,3233194500,22250,22300,22300,22250,234
20250508,114300,3227986300,22300,22300,22300,22300,80
20250508,114200,3226202300,22250,22250,22250,22250,12
20250508,114100,3225935300,22250,22300,22300,22250,143
20250508,114000,3222747300,22250,22250,22250,22250,0
20250508,113900,3222747300,22250,22350,22350,22250,1827
20250508,113800,3181989150,22350,22350,22350,22350,0
20250508,113700,3181989150,22350,22350,22350,22350,112
20250508,113600,3179485950,22300,22300,22300,22300,38
20250508,113500,3178638550,22300,22350,22350,22300,100
20250508,113400,3176404550,22300,22300,22300,22300,0
20250508,113300,3176404550,22300,22350,22350,22300,154
20250508,113200,3172966150,22300,22350,22350,22300,45
20250508,113100,3171962450,22350,22350,22400,22300,129
20250508,113000,3169079850,22300,22300,22300,22300,31
20250508,112900,3168388550,22300,22300,22350,22300,934
20250508,112800,3147516200,22350,22300,22350,22300,12
20250508,112700,3147248100,22300,22350,22350,22300,110
20250508,112600,3144791100,22350,22300,22350,22300,225
20250508,112500,3139765900,22300,22300,22300,22300,81
20250508,112400,3137959600,22300,22250,22300,22250,677
20250508,112300,3122865150,22350,22300,22350,22300,597
20250508,112200,3109532900,22250,22250,22250,22250,0
20250508,112100,3109532900,22250,22250,22300,22250,116
20250508,112000,3106947900,22250,22250,22250,22250,68
20250508,111900,3105434900,22250,22300,22300,22250,186
20250508,111800,3101292100,22250,22300,22300,22250,758
20250508,111700,3084391950,22300,22300,22300,22300,149
20250508,111600,3081069250,22250,22250,22250,22250,57
20250508,111500,3079801000,22250,22250,22250,22250,228
20250508,111400,3074728000,22250,22250,22250,22200,416
20250508,111300,3065472750,22250,22300,22300,22250,502
20250508,111200,3054299100,22250,22300,22300,22250,58
20250508,111100,3053005900,22250,22300,22300,22250,153
20250508,111000,3049597600,22300,22250,22300,22250,16
20250508,110900,3049241550,22250,22250,22250,22250,296
20250508,110800,3042655550,22250,22250,22250,22250,349
20250508,110700,3034890300,22250,22250,22250,22200,285
20250508,110600,3028562250,22250,22150,22250,22050,2057
20250508,110500,2983042850,22150,22200,22200,22100,2998
20250508,110400,2916689900,22200,22250,22300,22150,2515
20250508,110300,2860851150,22250,22250,22250,22250,10
20250508,110200,2860628650,22300,22250,22300,22200,949
20250508,110100,2839512900,22250,22250,22275,22250,528
20250508,110000,2827764650,22300,22300,22300,22300,132
20250508,105900,2824821050,22300,22300,22300,22250,152
20250508,105800,2821431550,22300,22250,22300,22250,92
20250508,105700,2819380500,22250,22300,22300,22250,2518
20250508,105600,2763334500,22300,22350,22350,22300,254
20250508,105500,2757662950,22350,22300,22350,22300,71
20250508,105400,2756076150,22350,22300,22350,22300,1079
20250508,105300,2732004850,22300,22350,22350,22300,993
20250508,105200,2709837400,22350,22350,22400,22350,561
20250508,105100,2697295050,22400,22350,22400,22350,398
20250508,105000,2688389750,22350,22350,22400,22350,221
20250508,104900,2683446300,22400,22400,22450,22400,305
20250508,104800,2676614250,22400,22400,22400,22350,2420
20250508,104700,2622407150,22400,22325,22400,22325,1006
20250508,104600,2599923050,22350,22300,22350,22300,1126
20250508,104500,2574774400,22300,22350,22350,22300,859
20250508,104400,2555584000,22350,22350,22400,22350,1785
20250508,104300,2515689200,22350,22400,22400,22350,102
20250508,104200,2513406400,22400,22400,22400,22400,165
20250508,104100,2509710400,22450,22400,22450,22400,2699
20250508,104000,2449252700,22450,22400,22450,22400,205
20250508,103900,2444656500,22400,22400,22400,22400,110
20250508,103800,2442192500,22400,22450,22450,22400,785
20250508,103700,2424574950,22400,22450,22450,22400,411
20250508,103600,2415349000,22500,22450,22500,22450,417
20250508,103500,2405983350,22450,22500,22500,22450,47
20250508,103400,2404928150,22500,22450,22500,22450,262
20250508,103300,2399042050,22450,22450,22500,22450,107
20250508,103200,2396639750,22500,22500,22500,22450,1956
20250508,103100,2352689650,22500,22500,22500,22450,992
20250508,103000,2330393800,22500,22500,22500,22500,139
20250508,102900,2327266300,22500,22500,22550,22500,256
20250508,102800,2321506150,22500,22500,22550,22450,1136
20250508,102700,2295945650,22500,22550,22550,22500,947
20250508,102600,2274635550,22500,22550,22550,22500,234
20250508,102500,2269363850,22550,22500,22550,22500,114
20250508,102400,2266796800,22550,22550,22600,22500,218
20250508,102300,2261877450,22550,22550,22550,22550,427
20250508,102200,2252248600,22550,22600,22600,22550,203
20250508,102100,2247665400,22550,22550,22600,22550,280
20250508,102000,2241349800,22600,22600,22600,22550,159
20250508,101900,2237758900,22600,22600,22600,22600,10
20250508,101800,2237532900,22600,22600,22600,22550,309
20250508,101700,2230549750,22600,22600,22650,22600,57
20250508,101600,2229261050,22600,22625,22650,22550,3414
20250508,101500,2152222925,22600,22650,22650,22600,436
20250508,101400,2142363375,22650,22600,22650,22600,409
20250508,101300,2133114175,22600,22600,22650,22600,348
20250508,101200,2125247325,22600,22600,22650,22600,315
20250508,101100,2118123275,22600,22600,22600,22600,238
20250508,101000,2112744475,22600,22600,22650,22600,229
20250508,100900,2107565025,22600,22600,22600,22600,443
20250508,100800,2097553225,22600,22600,22600,22550,1707
20250508,100700,2058976925,22600,22550,22600,22550,63
20250508,100600,2057556175,22550,22600,22600,22550,1320
20250508,100500,2027747625,22600,22550,22600,22550,15
20250508,100400,2027408975,22550,22600,22600,22550,498
20250508,100300,2016174975,22550,22600,22600,22550,295
20250508,100200,2009521225,22600,22550,22600,22550,310
20250508,100100,2002525675,22550,22600,22600,22550,1426
20250508,100000,1970302725,22600,22600,22600,22450,495
20250508,095900,1959140975,22600,22575,22600,22450,4425
20250508,095800,1859566975,22600,22550,22600,22550,225
20250508,095700,1854482175,22600,22550,22600,22500,878
20250508,095600,1834688475,22550,22550,22550,22500,167
20250508,095500,1830925825,22550,22600,22650,22550,2196
20250508,095400,1781300775,22600,22600,22600,22550,373
20250508,095300,1772871175,22600,22550,22600,22550,1014
20250508,095200,1749956025,22600,22600,22600,22600,138
20250508,095100,1746837225,22600,22600,22600,22550,340
20250508,095000,1739166525,22600,22600,22600,22600,230
20250508,094900,1733968525,22600,22550,22600,22550,451
20250508,094800,1723778075,22600,22600,22600,22550,596
20250508,094700,1710309525,22600,22600,22650,22600,423
20250508,094600,1700747725,22600,22600,22650,22550,2246
20250508,094500,1649989025,22600,22600,22600,22550,110
20250508,094400,1647506225,22550,22600,22600,22550,1125
20250508,094300,1622082225,22550,22650,22650,22550,1905
20250508,094200,1579012825,22650,22600,22650,22600,417
20250508,094100,1569578750,22600,22600,22650,22550,2785
20250508,094000,1506618300,22550,22500,22600,22500,1103
20250508,093900,1481748150,22550,22500,22550,22500,1718
20250508,093800,1443056800,22550,22550,22550,22450,1023
20250508,093700,1420038000,22550,22550,22600,22550,444
20250508,093600,1410020150,22600,22600,22600,22500,1807
20250508,093500,1369213775,22600,22550,22600,22500,3429
20250508,093400,1291848575,22550,22350,22550,22350,11290
20250508,093300,1038026075,22350,22400,22400,22350,267
20250508,093200,1032055475,22400,22350,22400,22350,176
20250508,093100,1028114575,22400,22350,22400,22350,114
20250508,093000,1025561075,22350,22400,22400,22350,134
20250508,092900,1022562125,22400,22400,22400,22400,0
20250508,092800,1022562125,22400,22400,22400,22400,81
20250508,092700,1020747725,22350,22350,22400,22350,540
20250508,092600,1008677175,22350,22400,22400,22350,99
20250508,092500,1006460475,22400,22400,22450,22350,2142
20250508,092400,958485475,22400,22350,22400,22350,552
20250508,092300,946142725,22350,22350,22350,22350,594
20250508,092200,932866825,22400,22400,22400,22350,317
20250508,092100,925766125,22400,22350,22400,22350,46
20250508,092000,924735775,22400,22400,22400,22350,586
20250508,091900,911609625,22400,22400,22400,22350,1795
20250508,091800,871491275,22350,22300,22350,22300,101
20250508,091700,869234925,22300,22400,22450,22300,1587
20250508,091600,833715625,22350,22300,22350,22250,1993
20250508,091500,789248050,22300,22300,22350,22300,545
20250508,091400,777093900,22300,22350,22350,22300,1038
20250508,091300,753917650,22350,22350,22350,22350,560
20250508,091200,741401650,22400,22350,22400,22300,1188
20250508,091100,714797150,22350,22350,22350,22300,708
20250508,091000,698973650,22350,22300,22350,22300,613
20250508,090900,685274900,22300,22300,22350,22300,712
20250508,090800,669395050,22350,22350,22400,22350,1132
20250508,090700,644090250,22350,22300,22400,22300,3842
20250508,090600,558285800,22300,22350,22350,22300,620
20250508,090500,544443200,22350,22400,22400,22350,1777
20250508,090400,504704700,22400,22400,22400,22400,2249
20250508,090300,454327100,22400,22350,22400,22300,1498
20250508,090200,420809950,22350,22300,22400,22250,4655
20250508,090100,316799700,22350,22450,22450,22300,3464
20250508,090000,239358450,22400,22500,22500,22350,10661
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185700 4606891525 22400 22400 22400 22400 7118
3 20250508 185600 4606891525 22400 22400 22400 22400 0
4 20250508 185500 4606891525 22400 22400 22400 22400 0
5 20250508 185400 4606891525 22400 22400 22400 22400 0
6 20250508 185300 4606891525 22400 22400 22400 22400 0
7 20250508 185200 4606891525 22400 22400 22400 22400 0
8 20250508 185100 4606891525 22400 22400 22400 22400 0
9 20250508 185000 4606891525 22400 22400 22400 22400 0
10 20250508 184900 4606891525 22400 22400 22400 22400 0
11 20250508 184800 4606891525 22400 22400 22400 22400 0
12 20250508 184700 4606891525 22400 22400 22400 22400 0
13 20250508 184600 4606891525 22400 22400 22400 22400 0
14 20250508 184500 4606891525 22400 22400 22400 22400 0
15 20250508 184400 4606891525 22400 22400 22400 22400 0
16 20250508 184300 4606891525 22400 22400 22400 22400 0
17 20250508 184200 4606891525 22400 22400 22400 22400 0
18 20250508 184100 4606891525 22400 22400 22400 22400 0
19 20250508 184000 4606891525 22400 22400 22400 22400 0
20 20250508 183900 4606891525 22400 22400 22400 22400 0
21 20250508 183800 4606891525 22400 22400 22400 22400 0
22 20250508 183700 4606891525 22400 22400 22400 22400 0
23 20250508 183600 4606891525 22400 22400 22400 22400 0
24 20250508 183500 4606891525 22400 22400 22400 22400 0
25 20250508 183400 4606891525 22400 22400 22400 22400 0
26 20250508 183300 4606891525 22400 22400 22400 22400 0
27 20250508 183200 4606891525 22400 22400 22400 22400 0
28 20250508 183100 4606891525 22400 22400 22400 22400 0
29 20250508 183000 4606891525 22400 22400 22400 22400 0
30 20250508 182900 4606891525 22400 22400 22400 22400 0
31 20250508 182800 4606891525 22400 22400 22400 22400 0
32 20250508 182700 4606891525 22400 22400 22400 22400 7118
33 20250508 182600 4606891525 22400 22400 22400 22400 0
34 20250508 182500 4606891525 22400 22400 22400 22400 0
35 20250508 182400 4606891525 22400 22400 22400 22400 0
36 20250508 182300 4606891525 22400 22400 22400 22400 0
37 20250508 182200 4606891525 22400 22400 22400 22400 0
38 20250508 182100 4606891525 22400 22400 22400 22400 0
39 20250508 182000 4606891525 22400 22400 22400 22400 0
40 20250508 181900 4606891525 22400 22400 22400 22400 0
41 20250508 181800 4606891525 22400 22400 22400 22400 0
42 20250508 181700 4606891525 22400 22400 22400 22400 0
43 20250508 181600 4606891525 22400 22400 22400 22400 0
44 20250508 181500 4606891525 22400 22400 22400 22400 0
45 20250508 181400 4606891525 22400 22400 22400 22400 0
46 20250508 181300 4606891525 22400 22400 22400 22400 0
47 20250508 181200 4606891525 22400 22400 22400 22400 0
48 20250508 181100 4606891525 22400 22400 22400 22400 0
49 20250508 181000 4606891525 22400 22400 22400 22400 0
50 20250508 180900 4606891525 22400 22400 22400 22400 0
51 20250508 180800 4606891525 22400 22400 22400 22400 0
52 20250508 180700 4606891525 22400 22400 22400 22400 0
53 20250508 180600 4606891525 22400 22400 22400 22400 0
54 20250508 180500 4606891525 22400 22400 22400 22400 0
55 20250508 180400 4606891525 22400 22400 22400 22400 0
56 20250508 180300 4606891525 22400 22400 22400 22400 0
57 20250508 180200 4606891525 22400 22400 22400 22400 0
58 20250508 180100 4606891525 22400 22400 22400 22400 0
59 20250508 180000 4606891525 22400 22400 22400 22400 0
60 20250508 175900 4606891525 22400 22400 22400 22400 0
61 20250508 175800 4606891525 22400 22400 22400 22400 0
62 20250508 175700 4606891525 22400 22400 22400 22400 7118
63 20250508 175600 4606891525 22400 22400 22400 22400 0
64 20250508 175500 4606891525 22400 22400 22400 22400 0
65 20250508 175400 4606891525 22400 22400 22400 22400 0
66 20250508 175300 4606891525 22400 22400 22400 22400 0
67 20250508 175200 4606891525 22400 22400 22400 22400 0
68 20250508 175100 4606891525 22400 22400 22400 22400 0
69 20250508 175000 4606891525 22400 22400 22400 22400 0
70 20250508 174900 4606891525 22400 22400 22400 22400 0
71 20250508 174800 4606891525 22400 22400 22400 22400 0
72 20250508 174700 4606891525 22400 22400 22400 22400 0
73 20250508 174600 4606891525 22400 22400 22400 22400 0
74 20250508 174500 4606891525 22400 22400 22400 22400 0
75 20250508 174400 4606891525 22400 22400 22400 22400 0
76 20250508 174300 4606891525 22400 22400 22400 22400 0
77 20250508 174200 4606891525 22400 22400 22400 22400 0
78 20250508 174100 4606891525 22400 22400 22400 22400 0
79 20250508 174000 4606891525 22400 22400 22400 22400 0
80 20250508 173900 4606891525 22400 22400 22400 22400 0
81 20250508 173800 4606891525 22400 22400 22400 22400 0
82 20250508 173700 4606891525 22400 22400 22400 22400 0
83 20250508 173600 4606891525 22400 22400 22400 22400 0
84 20250508 173500 4606891525 22400 22400 22400 22400 0
85 20250508 173400 4606891525 22400 22400 22400 22400 0
86 20250508 173300 4606891525 22400 22400 22400 22400 0
87 20250508 173200 4606891525 22400 22400 22400 22400 0
88 20250508 173100 4606891525 22400 22400 22400 22400 0
89 20250508 173000 4606891525 22400 22400 22400 22400 0
90 20250508 172900 4606891525 22400 22400 22400 22400 0
91 20250508 172800 4606891525 22400 22400 22400 22400 0
92 20250508 172700 4606891525 22400 22400 22400 22400 7118
93 20250508 172600 4606891525 22400 22400 22400 22400 0
94 20250508 172500 4606891525 22400 22400 22400 22400 0
95 20250508 172400 4606891525 22400 22400 22400 22400 0
96 20250508 172300 4606891525 22400 22400 22400 22400 0
97 20250508 172200 4606891525 22400 22400 22400 22400 0
98 20250508 172100 4606891525 22400 22400 22400 22400 0
99 20250508 172000 4606891525 22400 22400 22400 22400 0
100 20250508 171900 4606891525 22400 22400 22400 22400 0
101 20250508 171800 4606891525 22400 22400 22400 22400 0
102 20250508 171700 4606891525 22400 22400 22400 22400 0
103 20250508 171600 4606891525 22400 22400 22400 22400 0
104 20250508 171500 4606891525 22400 22400 22400 22400 0
105 20250508 171400 4606891525 22400 22400 22400 22400 0
106 20250508 171300 4606891525 22400 22400 22400 22400 0
107 20250508 171200 4606891525 22400 22400 22400 22400 0
108 20250508 171100 4606891525 22400 22400 22400 22400 0
109 20250508 171000 4606891525 22400 22400 22400 22400 0
110 20250508 170900 4606891525 22400 22400 22400 22400 0
111 20250508 170800 4606891525 22400 22400 22400 22400 0
112 20250508 170700 4606891525 22400 22400 22400 22400 0
113 20250508 170600 4606891525 22400 22400 22400 22400 0
114 20250508 170500 4606891525 22400 22400 22400 22400 0
115 20250508 170400 4606891525 22400 22400 22400 22400 0
116 20250508 170300 4606891525 22400 22400 22400 22400 0
117 20250508 170200 4606891525 22400 22400 22400 22400 0
118 20250508 170100 4606891525 22400 22400 22400 22400 0
119 20250508 170000 4606891525 22400 22400 22400 22400 0
120 20250508 165900 4606891525 22400 22400 22400 22400 0
121 20250508 165800 4606891525 22400 22400 22400 22400 0
122 20250508 165700 4606891525 22400 22400 22400 22400 7118
123 20250508 165600 4606891525 22400 22400 22400 22400 0
124 20250508 165500 4606891525 22400 22400 22400 22400 0
125 20250508 165400 4606891525 22400 22400 22400 22400 0
126 20250508 165300 4606891525 22400 22400 22400 22400 0
127 20250508 165200 4606891525 22400 22400 22400 22400 0
128 20250508 165100 4606891525 22400 22400 22400 22400 0
129 20250508 165000 4606891525 22400 22400 22400 22400 0
130 20250508 164900 4606891525 22400 22400 22400 22400 0
131 20250508 164800 4606891525 22400 22400 22400 22400 0
132 20250508 164700 4606891525 22400 22400 22400 22400 0
133 20250508 164600 4606891525 22400 22400 22400 22400 0
134 20250508 164500 4606891525 22400 22400 22400 22400 0
135 20250508 164400 4606891525 22400 22400 22400 22400 0
136 20250508 164300 4606891525 22400 22400 22400 22400 0
137 20250508 164200 4606891525 22400 22400 22400 22400 0
138 20250508 164100 4606891525 22400 22400 22400 22400 0
139 20250508 164000 4606891525 22400 22400 22400 22400 0
140 20250508 163900 4606891525 22400 22400 22400 22400 0
141 20250508 163800 4606891525 22400 22400 22400 22400 0
142 20250508 163700 4606891525 22400 22400 22400 22400 0
143 20250508 163600 4606891525 22400 22400 22400 22400 0
144 20250508 163500 4606891525 22400 22400 22400 22400 0
145 20250508 163400 4606891525 22400 22400 22400 22400 0
146 20250508 163300 4606891525 22400 22400 22400 22400 0
147 20250508 163200 4606891525 22400 22400 22400 22400 0
148 20250508 163100 4606891525 22400 22400 22400 22400 0
149 20250508 163000 4606891525 22400 22400 22400 22400 0
150 20250508 162900 4606891525 22400 22400 22400 22400 0
151 20250508 162800 4606891525 22400 22400 22400 22400 0
152 20250508 162700 4606891525 22400 22400 22400 22400 7118
153 20250508 162600 4606891525 22400 22400 22400 22400 0
154 20250508 162500 4606891525 22400 22400 22400 22400 0
155 20250508 162400 4606891525 22400 22400 22400 22400 0
156 20250508 162300 4606891525 22400 22400 22400 22400 0
157 20250508 162200 4606891525 22400 22400 22400 22400 0
158 20250508 162100 4606891525 22400 22400 22400 22400 0
159 20250508 162000 4606891525 22400 22400 22400 22400 0
160 20250508 161900 4606891525 22400 22400 22400 22400 0
161 20250508 161800 4606891525 22400 22400 22400 22400 0
162 20250508 161700 4606891525 22400 22400 22400 22400 0
163 20250508 161600 4606891525 22400 22400 22400 22400 0
164 20250508 161500 4606891525 22400 22400 22400 22400 0
165 20250508 161400 4606891525 22400 22400 22400 22400 0
166 20250508 161300 4606891525 22400 22400 22400 22400 0
167 20250508 161200 4606891525 22400 22400 22400 22400 0
168 20250508 161100 4606891525 22400 22400 22400 22400 0
169 20250508 161000 4606891525 22400 22400 22400 22400 0
170 20250508 160900 4606891525 22400 22400 22400 22400 0
171 20250508 160800 4606891525 22400 22400 22400 22400 0
172 20250508 160700 4606891525 22400 22400 22400 22400 0
173 20250508 160600 4606891525 22400 22400 22400 22400 0
174 20250508 160500 4606891525 22400 22400 22400 22400 0
175 20250508 160400 4606891525 22400 22400 22400 22400 0
176 20250508 160300 4606891525 22400 22400 22400 22400 0
177 20250508 160200 4606891525 22400 22400 22400 22400 0
178 20250508 160100 4606891525 22400 22400 22400 22400 0
179 20250508 160000 4606891525 22400 22400 22400 22400 0
180 20250508 155900 4606891525 22400 22400 22400 22400 0
181 20250508 155800 4606891525 22400 22400 22400 22400 0
182 20250508 155700 4606891525 22400 22400 22400 22400 7118
183 20250508 155600 4606891525 22400 22400 22400 22400 0
184 20250508 155500 4606891525 22400 22400 22400 22400 0
185 20250508 155400 4606891525 22400 22400 22400 22400 0
186 20250508 155300 4606891525 22400 22400 22400 22400 0
187 20250508 155200 4606891525 22400 22400 22400 22400 0
188 20250508 155100 4606891525 22400 22400 22400 22400 0
189 20250508 155000 4606891525 22400 22400 22400 22400 0
190 20250508 154900 4606891525 22400 22400 22400 22400 0
191 20250508 154800 4606891525 22400 22400 22400 22400 0
192 20250508 154700 4606891525 22400 22400 22400 22400 0
193 20250508 154600 4606891525 22400 22400 22400 22400 0
194 20250508 154500 4606891525 22400 22400 22400 22400 0
195 20250508 154400 4606891525 22400 22400 22400 22400 0
196 20250508 154300 4606891525 22400 22400 22400 22400 0
197 20250508 154200 4606891525 22400 22400 22400 22400 0
198 20250508 154100 4606891525 22400 22400 22400 22400 0
199 20250508 154000 4606891525 22400 22400 22400 22400 0
200 20250508 153900 4606891525 22400 22400 22400 22400 0
201 20250508 153800 4606891525 22400 22400 22400 22400 0
202 20250508 153700 4606891525 22400 22400 22400 22400 0
203 20250508 153600 4606891525 22400 22400 22400 22400 0
204 20250508 153500 4606891525 22400 22400 22400 22400 0
205 20250508 153400 4606891525 22400 22400 22400 22400 0
206 20250508 153300 4606891525 22400 22400 22400 22400 0
207 20250508 153200 4606891525 22400 22400 22400 22400 0
208 20250508 153100 4606891525 22400 22400 22400 22400 0
209 20250508 153000 4606891525 22400 22400 22400 22400 7118
210 20250508 152900 4447448325 22400 22400 22400 22400 0
211 20250508 152800 4447448325 22400 22400 22400 22400 0
212 20250508 152700 4447448325 22400 22400 22400 22400 0
213 20250508 152600 4447448325 22400 22400 22400 22400 0
214 20250508 152500 4447448325 22400 22400 22400 22400 0
215 20250508 152400 4447448325 22400 22400 22400 22400 0
216 20250508 152300 4447448325 22400 22400 22400 22400 0
217 20250508 152200 4447448325 22400 22400 22400 22400 0
218 20250508 152100 4447448325 22400 22400 22400 22400 0
219 20250508 152000 4447448325 22400 22400 22400 22400 0
220 20250508 151900 4447448325 22400 22400 22450 22400 71
221 20250508 151800 4445857875 22400 22400 22450 22400 61
222 20250508 151700 4444490675 22400 22350 22450 22350 69
223 20250508 151600 4442943525 22400 22350 22400 22350 524
224 20250508 151500 4431207625 22350 22450 22450 22350 762
225 20250508 151400 4414132925 22450 22350 22450 22350 554
226 20250508 151300 4401725325 22350 22350 22450 22350 3075
227 20250508 151200 4332855125 22350 22350 22350 22350 102
228 20250508 151100 4330575425 22350 22350 22400 22350 97
229 20250508 151000 4328404300 22350 22350 22400 22350 421
230 20250508 150900 4318994700 22350 22350 22350 22350 1436
231 20250508 150800 4286900100 22350 22350 22400 22350 72
232 20250508 150700 4285290850 22350 22350 22400 22350 654
233 20250508 150600 4270670800 22350 22400 22400 22350 32
234 20250508 150500 4269955450 22350 22400 22400 22350 223
235 20250508 150400 4264960800 22400 22400 22400 22400 67
236 20250508 150300 4263460000 22400 22350 22450 22350 989
237 20250508 150200 4241306300 22400 22400 22400 22350 570
238 20250508 150100 4228541600 22400 22400 22450 22400 814
239 20250508 150000 4210302175 22400 22450 22450 22400 341
240 20250508 145900 4202662825 22450 22450 22450 22400 129
241 20250508 145800 4199767875 22400 22450 22450 22400 49
242 20250508 145700 4198669025 22400 22450 22450 22400 126
243 20250508 145600 4195840575 22400 22450 22450 22400 41
244 20250508 145500 4194920975 22450 22450 22450 22400 249
245 20250508 145400 4189336275 22450 22400 22450 22400 149
246 20250508 145300 4185994825 22450 22450 22450 22400 126
247 20250508 145200 4183166675 22450 22450 22450 22400 452
248 20250508 145100 4173019325 22450 22400 22450 22400 497
249 20250508 145000 4161866725 22450 22450 22450 22450 90
250 20250508 144900 4159846225 22450 22400 22450 22400 1671
251 20250508 144800 4122334375 22400 22450 22450 22400 69
252 20250508 144700 4120785850 22400 22450 22450 22400 308
253 20250508 144600 4113872800 22400 22400 22450 22400 25
254 20250508 144500 4113312000 22450 22450 22450 22400 171
255 20250508 144400 4109475350 22400 22450 22450 22400 327
256 20250508 144300 4102149300 22400 22400 22450 22400 162
257 20250508 144200 4098514650 22400 22400 22450 22400 92
258 20250508 144100 4096452200 22450 22450 22450 22400 119
259 20250508 144000 4093780900 22450 22400 22450 22400 106
260 20250508 143900 4091404950 22400 22400 22450 22400 133
261 20250508 143800 4088420100 22450 22450 22450 22400 55
262 20250508 143700 4087186250 22400 22400 22450 22400 178
263 20250508 143600 4083194450 22450 22400 22450 22400 224
264 20250508 143500 4078172300 22400 22400 22450 22400 252
265 20250508 143400 4072521850 22400 22500 22500 22400 891
266 20250508 143300 4052518550 22450 22500 22500 22450 199
267 20250508 143200 4048045800 22500 22500 22500 22450 152
268 20250508 143100 4044631950 22450 22500 22500 22450 667
269 20250508 143000 4029636775 22500 22500 22500 22500 50
270 20250508 142900 4028511775 22500 22450 22500 22450 429
271 20250508 142800 4018871775 22450 22450 22450 22400 313
272 20250508 142700 4011853125 22450 22450 22450 22450 480
273 20250508 142600 4001077125 22450 22450 22450 22400 330
274 20250508 142500 3993679950 22450 22450 22450 22450 326
275 20250508 142400 3986361250 22450 22500 22500 22400 279
276 20250508 142300 3980098800 22450 22400 22450 22400 363
277 20250508 142200 3971954050 22400 22500 22500 22400 917
278 20250508 142100 3951366100 22500 22450 22500 22450 480
279 20250508 142000 3940589950 22400 22450 22450 22400 125
280 20250508 141900 3937785200 22450 22450 22450 22400 156
281 20250508 141800 3934283050 22450 22450 22450 22450 202
282 20250508 141700 3929748150 22450 22450 22450 22400 229
283 20250508 141600 3924611925 22450 22450 22500 22450 23
284 20250508 141500 3924095375 22500 22400 22500 22400 844
285 20250508 141400 3905146175 22500 22500 22500 22450 774
286 20250508 141300 3887769075 22500 22450 22500 22400 190
287 20250508 141200 3883503075 22400 22450 22450 22400 215
288 20250508 141100 3878683325 22450 22450 22450 22450 236
289 20250508 141000 3873385125 22450 22450 22450 22400 1699
290 20250508 140900 3835251125 22450 22450 22450 22450 113
291 20250508 140800 3832714275 22450 22450 22450 22400 43
292 20250508 140700 3831749075 22450 22450 22450 22400 137
293 20250508 140600 3828674775 22400 22400 22450 22400 46
294 20250508 140500 3827643825 22450 22450 22450 22450 173
295 20250508 140400 3823759975 22400 22400 22450 22400 63
296 20250508 140300 3822347375 22450 22400 22450 22400 152
297 20250508 140200 3818936825 22450 22450 22450 22400 362
298 20250508 140100 3810814675 22450 22450 22450 22450 115
299 20250508 140000 3808232925 22450 22400 22450 22400 87
300 20250508 135900 3806282375 22400 22400 22450 22400 138
301 20250508 135800 3803186025 22450 22450 22450 22400 440
302 20250508 135700 3793308125 22450 22450 22450 22400 529
303 20250508 135600 3781438425 22450 22400 22450 22400 114
304 20250508 135500 3778881275 22400 22400 22400 22350 160
305 20250508 135400 3775297325 22400 22400 22400 22400 234
306 20250508 135300 3770055725 22400 22400 22450 22400 96
307 20250508 135200 3767905225 22400 22450 22450 22400 115
308 20250508 135100 3765328025 22450 22400 22450 22400 110
309 20250508 135000 3762863825 22400 22400 22400 22400 27
310 20250508 134900 3762259025 22400 22400 22450 22350 611
311 20250508 134800 3748580125 22350 22400 22400 22350 40
312 20250508 134700 3747684175 22400 22400 22400 22350 428
313 20250508 134600 3738098675 22400 22400 22400 22400 128
314 20250508 134500 3735231475 22400 22400 22400 22400 80
315 20250508 134400 3733439475 22350 22400 22400 22350 40
316 20250508 134300 3732543875 22400 22350 22400 22350 122
317 20250508 134200 3729812725 22350 22350 22350 22350 0
318 20250508 134100 3729812725 22350 22400 22400 22350 614
319 20250508 134000 3716060725 22350 22400 22400 22350 147
320 20250508 133900 3712775225 22400 22350 22400 22350 228
321 20250508 133800 3707675325 22350 22350 22350 22350 36
322 20250508 133700 3706870725 22350 22350 22400 22350 105
323 20250508 133600 3704519825 22400 22400 22400 22400 2
324 20250508 133500 3704475025 22400 22350 22400 22350 168
325 20250508 133400 3700714375 22400 22400 22400 22400 2
326 20250508 133300 3700669575 22400 22350 22400 22350 86
327 20250508 133200 3698743475 22400 22400 22400 22400 100
328 20250508 133100 3696503475 22400 22400 22400 22400 92
329 20250508 133000 3694442675 22375 22375 22375 22375 1
330 20250508 132900 3694420300 22350 22400 22400 22350 1229
331 20250508 132800 3666896450 22350 22400 22400 22350 65
332 20250508 132700 3665441700 22350 22400 22400 22350 515
333 20250508 132600 3653911375 22375 22350 22375 22350 105
334 20250508 132500 3651562550 22350 22350 22350 22350 24
335 20250508 132400 3651026150 22400 22350 22400 22350 50
336 20250508 132300 3649906450 22400 22350 22400 22300 209
337 20250508 132200 3645235950 22300 22350 22350 22300 51
338 20250508 132100 3644098200 22300 22350 22350 22300 85
339 20250508 132000 3642198500 22300 22300 22300 22300 0
340 20250508 131900 3642198500 22300 22350 22350 22300 89
341 20250508 131800 3640209750 22300 22300 22300 22300 1
342 20250508 131700 3640187450 22300 22350 22350 22300 81
343 20250508 131600 3638377150 22350 22350 22350 22350 34
344 20250508 131500 3637617250 22350 22350 22350 22300 198
345 20250508 131400 3633194450 22350 22350 22350 22350 26
346 20250508 131300 3632613350 22350 22350 22400 22300 1382
347 20250508 131200 3601723300 22350 22350 22350 22350 69
348 20250508 131100 3600181150 22350 22400 22400 22350 331
349 20250508 131000 3592779250 22350 22350 22400 22350 27
350 20250508 130900 3592175100 22400 22400 22400 22400 80
351 20250508 130800 3590383100 22350 22350 22350 22350 131
352 20250508 130700 3587455250 22400 22400 22400 22350 1307
353 20250508 130600 3558183500 22350 22350 22350 22350 44
354 20250508 130500 3557200100 22350 22400 22400 22350 330
355 20250508 130400 3549820600 22350 22400 22400 22350 64
356 20250508 130300 3548388950 22400 22400 22400 22400 90
357 20250508 130200 3546372950 22350 22350 22350 22350 71
358 20250508 130100 3544786100 22300 22350 22350 22300 376
359 20250508 130000 3536385900 22350 22350 22350 22350 0
360 20250508 125900 3536385900 22350 22300 22350 22300 241
361 20250508 125800 3531001250 22300 22300 22300 22300 204
362 20250508 125700 3526452050 22300 22300 22350 22300 83
363 20250508 125600 3524597150 22350 22350 22350 22300 1274
364 20250508 125500 3496159750 22350 22350 22350 22350 193
365 20250508 125400 3491846200 22350 22350 22350 22350 11
366 20250508 125300 3491600350 22350 22350 22350 22350 180
367 20250508 125200 3487577350 22400 22350 22400 22350 1027
368 20250508 125100 3464622550 22350 22350 22350 22350 85
369 20250508 125000 3462722800 22350 22350 22350 22350 4
370 20250508 124900 3462633400 22350 22350 22350 22350 84
371 20250508 124800 3460756000 22350 22350 22350 22350 1
372 20250508 124700 3460733650 22300 22350 22350 22300 85
373 20250508 124600 3458834100 22300 22300 22300 22300 132
374 20250508 124500 3455890500 22350 22350 22350 22300 129
375 20250508 124400 3453008750 22300 22350 22350 22300 94
376 20250508 124300 3450908850 22350 22350 22350 22350 342
377 20250508 124200 3443265150 22300 22350 22350 22300 147
378 20250508 124100 3439986450 22300 22350 22350 22300 148
379 20250508 124000 3436682050 22300 22300 22300 22300 115
380 20250508 123900 3434117550 22350 22350 22350 22300 279
381 20250508 123800 3427882800 22350 22400 22400 22300 481
382 20250508 123700 3417133100 22350 22300 22350 22300 659
383 20250508 123600 3402405150 22300 22300 22300 22300 0
384 20250508 123500 3402405150 22300 22350 22350 22300 121
385 20250508 123400 3399702550 22300 22300 22350 22300 25
386 20250508 123300 3399145000 22350 22350 22350 22350 163
387 20250508 123200 3395501950 22300 22300 22300 22300 2
388 20250508 123100 3395457350 22300 22300 22300 22300 469
389 20250508 123000 3384998650 22250 22250 22250 22250 0
390 20250508 122900 3384998650 22250 22300 22300 22250 86
391 20250508 122800 3383081100 22300 22300 22300 22300 0
392 20250508 122700 3383081100 22300 22300 22300 22250 96
393 20250508 122600 3380940550 22250 22300 22300 22250 90
394 20250508 122500 3378933600 22300 22300 22300 22300 81
395 20250508 122400 3377127300 22250 22300 22300 22250 32
396 20250508 122300 3376413750 22300 22300 22300 22300 113
397 20250508 122200 3373893850 22300 22300 22300 22300 0
398 20250508 122100 3373893850 22300 22300 22300 22300 86
399 20250508 122000 3371976050 22300 22300 22300 22300 165
400 20250508 121900 3368296550 22300 22300 22300 22300 115
401 20250508 121800 3365732050 22250 22250 22250 22250 60
402 20250508 121700 3364397050 22300 22300 22300 22300 93
403 20250508 121600 3362323150 22300 22300 22300 22300 2
404 20250508 121500 3362278550 22300 22300 22300 22300 102
405 20250508 121400 3360003950 22250 22300 22300 22250 10
406 20250508 121300 3359781200 22300 22250 22300 22250 102
407 20250508 121200 3357507600 22300 22300 22300 22300 20
408 20250508 121100 3357061600 22300 22300 22300 22300 80
409 20250508 121000 3355277600 22300 22300 22300 22250 54
410 20250508 120900 3354073450 22300 22300 22300 22300 114
411 20250508 120800 3351531250 22300 22300 22300 22300 0
412 20250508 120700 3351531250 22300 22300 22350 22250 949
413 20250508 120600 3330366250 22350 22350 22350 22350 1
414 20250508 120500 3330343900 22350 22350 22350 22350 81
415 20250508 120400 3328533550 22400 22350 22400 22300 157
416 20250508 120300 3325024550 22400 22400 22400 22350 84
417 20250508 120200 3323146950 22350 22350 22350 22350 271
418 20250508 120100 3317090100 22350 22300 22350 22300 111
419 20250508 120000 3314610500 22300 22300 22300 22300 28
420 20250508 115900 3313986100 22300 22350 22350 22300 155
421 20250508 115800 3310523900 22300 22300 22300 22300 0
422 20250508 115700 3310523900 22300 22300 22350 22300 359
423 20250508 115600 3302514150 22300 22350 22350 22300 70
424 20250508 115500 3300951550 22350 22350 22350 22350 80
425 20250508 115400 3299163550 22300 22300 22300 22300 8
426 20250508 115300 3298985150 22350 22350 22350 22350 93
427 20250508 115200 3296906600 22300 22350 22350 22300 145
428 20250508 115100 3293671600 22300 22300 22300 22300 697
429 20250508 115000 3278128500 22300 22300 22300 22300 32
430 20250508 114900 3277414900 22300 22300 22300 22250 171
431 20250508 114800 3273604200 22250 22250 22300 22250 666
432 20250508 114700 3258755700 22350 22300 22350 22300 344
433 20250508 114600 3251078350 22300 22300 22300 22300 6
434 20250508 114500 3250944550 22250 22300 22300 22250 796
435 20250508 114400 3233194500 22250 22300 22300 22250 234
436 20250508 114300 3227986300 22300 22300 22300 22300 80
437 20250508 114200 3226202300 22250 22250 22250 22250 12
438 20250508 114100 3225935300 22250 22300 22300 22250 143
439 20250508 114000 3222747300 22250 22250 22250 22250 0
440 20250508 113900 3222747300 22250 22350 22350 22250 1827
441 20250508 113800 3181989150 22350 22350 22350 22350 0
442 20250508 113700 3181989150 22350 22350 22350 22350 112
443 20250508 113600 3179485950 22300 22300 22300 22300 38
444 20250508 113500 3178638550 22300 22350 22350 22300 100
445 20250508 113400 3176404550 22300 22300 22300 22300 0
446 20250508 113300 3176404550 22300 22350 22350 22300 154
447 20250508 113200 3172966150 22300 22350 22350 22300 45
448 20250508 113100 3171962450 22350 22350 22400 22300 129
449 20250508 113000 3169079850 22300 22300 22300 22300 31
450 20250508 112900 3168388550 22300 22300 22350 22300 934
451 20250508 112800 3147516200 22350 22300 22350 22300 12
452 20250508 112700 3147248100 22300 22350 22350 22300 110
453 20250508 112600 3144791100 22350 22300 22350 22300 225
454 20250508 112500 3139765900 22300 22300 22300 22300 81
455 20250508 112400 3137959600 22300 22250 22300 22250 677
456 20250508 112300 3122865150 22350 22300 22350 22300 597
457 20250508 112200 3109532900 22250 22250 22250 22250 0
458 20250508 112100 3109532900 22250 22250 22300 22250 116
459 20250508 112000 3106947900 22250 22250 22250 22250 68
460 20250508 111900 3105434900 22250 22300 22300 22250 186
461 20250508 111800 3101292100 22250 22300 22300 22250 758
462 20250508 111700 3084391950 22300 22300 22300 22300 149
463 20250508 111600 3081069250 22250 22250 22250 22250 57
464 20250508 111500 3079801000 22250 22250 22250 22250 228
465 20250508 111400 3074728000 22250 22250 22250 22200 416
466 20250508 111300 3065472750 22250 22300 22300 22250 502
467 20250508 111200 3054299100 22250 22300 22300 22250 58
468 20250508 111100 3053005900 22250 22300 22300 22250 153
469 20250508 111000 3049597600 22300 22250 22300 22250 16
470 20250508 110900 3049241550 22250 22250 22250 22250 296
471 20250508 110800 3042655550 22250 22250 22250 22250 349
472 20250508 110700 3034890300 22250 22250 22250 22200 285
473 20250508 110600 3028562250 22250 22150 22250 22050 2057
474 20250508 110500 2983042850 22150 22200 22200 22100 2998
475 20250508 110400 2916689900 22200 22250 22300 22150 2515
476 20250508 110300 2860851150 22250 22250 22250 22250 10
477 20250508 110200 2860628650 22300 22250 22300 22200 949
478 20250508 110100 2839512900 22250 22250 22275 22250 528
479 20250508 110000 2827764650 22300 22300 22300 22300 132
480 20250508 105900 2824821050 22300 22300 22300 22250 152
481 20250508 105800 2821431550 22300 22250 22300 22250 92
482 20250508 105700 2819380500 22250 22300 22300 22250 2518
483 20250508 105600 2763334500 22300 22350 22350 22300 254
484 20250508 105500 2757662950 22350 22300 22350 22300 71
485 20250508 105400 2756076150 22350 22300 22350 22300 1079
486 20250508 105300 2732004850 22300 22350 22350 22300 993
487 20250508 105200 2709837400 22350 22350 22400 22350 561
488 20250508 105100 2697295050 22400 22350 22400 22350 398
489 20250508 105000 2688389750 22350 22350 22400 22350 221
490 20250508 104900 2683446300 22400 22400 22450 22400 305
491 20250508 104800 2676614250 22400 22400 22400 22350 2420
492 20250508 104700 2622407150 22400 22325 22400 22325 1006
493 20250508 104600 2599923050 22350 22300 22350 22300 1126
494 20250508 104500 2574774400 22300 22350 22350 22300 859
495 20250508 104400 2555584000 22350 22350 22400 22350 1785
496 20250508 104300 2515689200 22350 22400 22400 22350 102
497 20250508 104200 2513406400 22400 22400 22400 22400 165
498 20250508 104100 2509710400 22450 22400 22450 22400 2699
499 20250508 104000 2449252700 22450 22400 22450 22400 205
500 20250508 103900 2444656500 22400 22400 22400 22400 110
501 20250508 103800 2442192500 22400 22450 22450 22400 785
502 20250508 103700 2424574950 22400 22450 22450 22400 411
503 20250508 103600 2415349000 22500 22450 22500 22450 417
504 20250508 103500 2405983350 22450 22500 22500 22450 47
505 20250508 103400 2404928150 22500 22450 22500 22450 262
506 20250508 103300 2399042050 22450 22450 22500 22450 107
507 20250508 103200 2396639750 22500 22500 22500 22450 1956
508 20250508 103100 2352689650 22500 22500 22500 22450 992
509 20250508 103000 2330393800 22500 22500 22500 22500 139
510 20250508 102900 2327266300 22500 22500 22550 22500 256
511 20250508 102800 2321506150 22500 22500 22550 22450 1136
512 20250508 102700 2295945650 22500 22550 22550 22500 947
513 20250508 102600 2274635550 22500 22550 22550 22500 234
514 20250508 102500 2269363850 22550 22500 22550 22500 114
515 20250508 102400 2266796800 22550 22550 22600 22500 218
516 20250508 102300 2261877450 22550 22550 22550 22550 427
517 20250508 102200 2252248600 22550 22600 22600 22550 203
518 20250508 102100 2247665400 22550 22550 22600 22550 280
519 20250508 102000 2241349800 22600 22600 22600 22550 159
520 20250508 101900 2237758900 22600 22600 22600 22600 10
521 20250508 101800 2237532900 22600 22600 22600 22550 309
522 20250508 101700 2230549750 22600 22600 22650 22600 57
523 20250508 101600 2229261050 22600 22625 22650 22550 3414
524 20250508 101500 2152222925 22600 22650 22650 22600 436
525 20250508 101400 2142363375 22650 22600 22650 22600 409
526 20250508 101300 2133114175 22600 22600 22650 22600 348
527 20250508 101200 2125247325 22600 22600 22650 22600 315
528 20250508 101100 2118123275 22600 22600 22600 22600 238
529 20250508 101000 2112744475 22600 22600 22650 22600 229
530 20250508 100900 2107565025 22600 22600 22600 22600 443
531 20250508 100800 2097553225 22600 22600 22600 22550 1707
532 20250508 100700 2058976925 22600 22550 22600 22550 63
533 20250508 100600 2057556175 22550 22600 22600 22550 1320
534 20250508 100500 2027747625 22600 22550 22600 22550 15
535 20250508 100400 2027408975 22550 22600 22600 22550 498
536 20250508 100300 2016174975 22550 22600 22600 22550 295
537 20250508 100200 2009521225 22600 22550 22600 22550 310
538 20250508 100100 2002525675 22550 22600 22600 22550 1426
539 20250508 100000 1970302725 22600 22600 22600 22450 495
540 20250508 095900 1959140975 22600 22575 22600 22450 4425
541 20250508 095800 1859566975 22600 22550 22600 22550 225
542 20250508 095700 1854482175 22600 22550 22600 22500 878
543 20250508 095600 1834688475 22550 22550 22550 22500 167
544 20250508 095500 1830925825 22550 22600 22650 22550 2196
545 20250508 095400 1781300775 22600 22600 22600 22550 373
546 20250508 095300 1772871175 22600 22550 22600 22550 1014
547 20250508 095200 1749956025 22600 22600 22600 22600 138
548 20250508 095100 1746837225 22600 22600 22600 22550 340
549 20250508 095000 1739166525 22600 22600 22600 22600 230
550 20250508 094900 1733968525 22600 22550 22600 22550 451
551 20250508 094800 1723778075 22600 22600 22600 22550 596
552 20250508 094700 1710309525 22600 22600 22650 22600 423
553 20250508 094600 1700747725 22600 22600 22650 22550 2246
554 20250508 094500 1649989025 22600 22600 22600 22550 110
555 20250508 094400 1647506225 22550 22600 22600 22550 1125
556 20250508 094300 1622082225 22550 22650 22650 22550 1905
557 20250508 094200 1579012825 22650 22600 22650 22600 417
558 20250508 094100 1569578750 22600 22600 22650 22550 2785
559 20250508 094000 1506618300 22550 22500 22600 22500 1103
560 20250508 093900 1481748150 22550 22500 22550 22500 1718
561 20250508 093800 1443056800 22550 22550 22550 22450 1023
562 20250508 093700 1420038000 22550 22550 22600 22550 444
563 20250508 093600 1410020150 22600 22600 22600 22500 1807
564 20250508 093500 1369213775 22600 22550 22600 22500 3429
565 20250508 093400 1291848575 22550 22350 22550 22350 11290
566 20250508 093300 1038026075 22350 22400 22400 22350 267
567 20250508 093200 1032055475 22400 22350 22400 22350 176
568 20250508 093100 1028114575 22400 22350 22400 22350 114
569 20250508 093000 1025561075 22350 22400 22400 22350 134
570 20250508 092900 1022562125 22400 22400 22400 22400 0
571 20250508 092800 1022562125 22400 22400 22400 22400 81
572 20250508 092700 1020747725 22350 22350 22400 22350 540
573 20250508 092600 1008677175 22350 22400 22400 22350 99
574 20250508 092500 1006460475 22400 22400 22450 22350 2142
575 20250508 092400 958485475 22400 22350 22400 22350 552
576 20250508 092300 946142725 22350 22350 22350 22350 594
577 20250508 092200 932866825 22400 22400 22400 22350 317
578 20250508 092100 925766125 22400 22350 22400 22350 46
579 20250508 092000 924735775 22400 22400 22400 22350 586
580 20250508 091900 911609625 22400 22400 22400 22350 1795
581 20250508 091800 871491275 22350 22300 22350 22300 101
582 20250508 091700 869234925 22300 22400 22450 22300 1587
583 20250508 091600 833715625 22350 22300 22350 22250 1993
584 20250508 091500 789248050 22300 22300 22350 22300 545
585 20250508 091400 777093900 22300 22350 22350 22300 1038
586 20250508 091300 753917650 22350 22350 22350 22350 560
587 20250508 091200 741401650 22400 22350 22400 22300 1188
588 20250508 091100 714797150 22350 22350 22350 22300 708
589 20250508 091000 698973650 22350 22300 22350 22300 613
590 20250508 090900 685274900 22300 22300 22350 22300 712
591 20250508 090800 669395050 22350 22350 22400 22350 1132
592 20250508 090700 644090250 22350 22300 22400 22300 3842
593 20250508 090600 558285800 22300 22350 22350 22300 620
594 20250508 090500 544443200 22350 22400 22400 22350 1777
595 20250508 090400 504704700 22400 22400 22400 22400 2249
596 20250508 090300 454327100 22400 22350 22400 22300 1498
597 20250508 090200 420809950 22350 22300 22400 22250 4655
598 20250508 090100 316799700 22350 22450 22450 22300 3464
599 20250508 090000 239358450 22400 22500 22500 22350 10661