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

635
068270/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,635 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193300,59115455200,159400,159400,159400,159400,122721
20250508,193200,59115455200,159400,159400,159400,159400,0
20250508,193100,59115455200,159400,159400,159400,159400,0
20250508,193000,59115455200,159400,159400,159400,159400,0
20250508,192900,59115455200,159400,159400,159400,159400,0
20250508,192800,59115455200,159400,159400,159400,159400,0
20250508,192700,59115455200,159400,159400,159400,159400,0
20250508,192600,59115455200,159400,159400,159400,159400,0
20250508,192500,59115455200,159400,159400,159400,159400,0
20250508,192400,59115455200,159400,159400,159400,159400,0
20250508,192300,59115455200,159400,159400,159400,159400,0
20250508,192200,59115455200,159400,159400,159400,159400,0
20250508,192100,59115455200,159400,159400,159400,159400,0
20250508,192000,59115455200,159400,159400,159400,159400,0
20250508,191900,59115455200,159400,159400,159400,159400,0
20250508,191800,59115455200,159400,159400,159400,159400,0
20250508,191700,59115455200,159400,159400,159400,159400,0
20250508,191600,59115455200,159400,159400,159400,159400,0
20250508,191500,59115455200,159400,159400,159400,159400,0
20250508,191400,59115455200,159400,159400,159400,159400,0
20250508,191300,59115455200,159400,159400,159400,159400,0
20250508,191200,59115455200,159400,159400,159400,159400,0
20250508,191100,59115455200,159400,159400,159400,159400,0
20250508,191000,59115455200,159400,159400,159400,159400,0
20250508,190900,59115455200,159400,159400,159400,159400,0
20250508,190800,59115455200,159400,159400,159400,159400,0
20250508,190700,59115455200,159400,159400,159400,159400,0
20250508,190600,59115455200,159400,159400,159400,159400,0
20250508,190500,59115455200,159400,159400,159400,159400,0
20250508,190400,59115455200,159400,159400,159400,159400,0
20250508,190300,59115455200,159400,159400,159400,159400,122721
20250508,190200,59115455200,159400,159400,159400,159400,0
20250508,190100,59115455200,159400,159400,159400,159400,0
20250508,190000,59115455200,159400,159400,159400,159400,0
20250508,185900,59115455200,159400,159400,159400,159400,0
20250508,185800,59115455200,159400,159400,159400,159400,0
20250508,185700,59115455200,159400,159400,159400,159400,0
20250508,185600,59115455200,159400,159400,159400,159400,0
20250508,185500,59115455200,159400,159400,159400,159400,0
20250508,185400,59115455200,159400,159400,159400,159400,0
20250508,185300,59115455200,159400,159400,159400,159400,0
20250508,185200,59115455200,159400,159400,159400,159400,0
20250508,185100,59115455200,159400,159400,159400,159400,0
20250508,185000,59115455200,159400,159400,159400,159400,0
20250508,184900,59115455200,159400,159400,159400,159400,0
20250508,184800,59115455200,159400,159400,159400,159400,0
20250508,184700,59115455200,159400,159400,159400,159400,0
20250508,184600,59115455200,159400,159400,159400,159400,0
20250508,184500,59115455200,159400,159400,159400,159400,0
20250508,184400,59115455200,159400,159400,159400,159400,0
20250508,184300,59115455200,159400,159400,159400,159400,0
20250508,184200,59115455200,159400,159400,159400,159400,0
20250508,184100,59115455200,159400,159400,159400,159400,0
20250508,184000,59115455200,159400,159400,159400,159400,0
20250508,183900,59115455200,159400,159400,159400,159400,0
20250508,183800,59115455200,159400,159400,159400,159400,0
20250508,183700,59115455200,159400,159400,159400,159400,0
20250508,183600,59115455200,159400,159400,159400,159400,0
20250508,183500,59115455200,159400,159400,159400,159400,0
20250508,183400,59115455200,159400,159400,159400,159400,0
20250508,183300,59115455200,159400,159400,159400,159400,122721
20250508,183200,59115455200,159400,159400,159400,159400,0
20250508,183100,59115455200,159400,159400,159400,159400,0
20250508,183000,59115455200,159400,159400,159400,159400,0
20250508,182900,59115455200,159400,159400,159400,159400,0
20250508,182800,59115455200,159400,159400,159400,159400,0
20250508,182700,59115455200,159400,159400,159400,159400,0
20250508,182600,59115455200,159400,159400,159400,159400,0
20250508,182500,59115455200,159400,159400,159400,159400,0
20250508,182400,59115455200,159400,159400,159400,159400,0
20250508,182300,59115455200,159400,159400,159400,159400,0
20250508,182200,59115455200,159400,159400,159400,159400,0
20250508,182100,59115455200,159400,159400,159400,159400,0
20250508,182000,59115455200,159400,159400,159400,159400,0
20250508,181900,59115455200,159400,159400,159400,159400,0
20250508,181800,59115455200,159400,159400,159400,159400,0
20250508,181700,59115455200,159400,159400,159400,159400,0
20250508,181600,59115455200,159400,159400,159400,159400,0
20250508,181500,59115455200,159400,159400,159400,159400,0
20250508,181400,59115455200,159400,159400,159400,159400,0
20250508,181300,59115455200,159400,159400,159400,159400,0
20250508,181200,59115455200,159400,159400,159400,159400,0
20250508,181100,59115455200,159400,159400,159400,159400,0
20250508,181000,59115455200,159400,159400,159400,159400,0
20250508,180900,59115455200,159400,159400,159400,159400,0
20250508,180800,59115455200,159400,159400,159400,159400,0
20250508,180700,59115455200,159400,159400,159400,159400,0
20250508,180600,59115455200,159400,159400,159400,159400,0
20250508,180500,59115455200,159400,159400,159400,159400,0
20250508,180400,59115455200,159400,159400,159400,159400,0
20250508,180300,59115455200,159400,159400,159400,159400,122721
20250508,180200,59115455200,159400,159400,159400,159400,0
20250508,180100,59115455200,159400,159400,159400,159400,0
20250508,180000,59115455200,159400,159400,159400,159400,0
20250508,175900,59115455200,159400,159400,159400,159400,0
20250508,175800,59115455200,159400,159400,159400,159400,0
20250508,175700,59115455200,159400,159400,159400,159400,0
20250508,175600,59115455200,159400,159400,159400,159400,0
20250508,175500,59115455200,159400,159400,159400,159400,0
20250508,175400,59115455200,159400,159400,159400,159400,0
20250508,175300,59115455200,159400,159400,159400,159400,0
20250508,175200,59115455200,159400,159400,159400,159400,0
20250508,175100,59115455200,159400,159400,159400,159400,0
20250508,175000,59115455200,159400,159400,159400,159400,0
20250508,174900,59115455200,159400,159400,159400,159400,0
20250508,174800,59115455200,159400,159400,159400,159400,0
20250508,174700,59115455200,159400,159400,159400,159400,0
20250508,174600,59115455200,159400,159400,159400,159400,0
20250508,174500,59115455200,159400,159400,159400,159400,0
20250508,174400,59115455200,159400,159400,159400,159400,0
20250508,174300,59115455200,159400,159400,159400,159400,0
20250508,174200,59115455200,159400,159400,159400,159400,0
20250508,174100,59115455200,159400,159400,159400,159400,0
20250508,174000,59115455200,159400,159400,159400,159400,0
20250508,173900,59115455200,159400,159400,159400,159400,0
20250508,173800,59115455200,159400,159400,159400,159400,0
20250508,173700,59115455200,159400,159400,159400,159400,0
20250508,173600,59115455200,159400,159400,159400,159400,0
20250508,173500,59115455200,159400,159400,159400,159400,0
20250508,173400,59115455200,159400,159400,159400,159400,0
20250508,173300,59115455200,159400,159400,159400,159400,122721
20250508,173200,59115455200,159400,159400,159400,159400,0
20250508,173100,59115455200,159400,159400,159400,159400,0
20250508,173000,59115455200,159400,159400,159400,159400,0
20250508,172900,59115455200,159400,159400,159400,159400,0
20250508,172800,59115455200,159400,159400,159400,159400,0
20250508,172700,59115455200,159400,159400,159400,159400,0
20250508,172600,59115455200,159400,159400,159400,159400,0
20250508,172500,59115455200,159400,159400,159400,159400,0
20250508,172400,59115455200,159400,159400,159400,159400,0
20250508,172300,59115455200,159400,159400,159400,159400,0
20250508,172200,59115455200,159400,159400,159400,159400,0
20250508,172100,59115455200,159400,159400,159400,159400,0
20250508,172000,59115455200,159400,159400,159400,159400,0
20250508,171900,59115455200,159400,159400,159400,159400,0
20250508,171800,59115455200,159400,159400,159400,159400,0
20250508,171700,59115455200,159400,159400,159400,159400,0
20250508,171600,59115455200,159400,159400,159400,159400,0
20250508,171500,59115455200,159400,159400,159400,159400,0
20250508,171400,59115455200,159400,159400,159400,159400,0
20250508,171300,59115455200,159400,159400,159400,159400,0
20250508,171200,59115455200,159400,159400,159400,159400,0
20250508,171100,59115455200,159400,159400,159400,159400,0
20250508,171000,59115455200,159400,159400,159400,159400,0
20250508,170900,59115455200,159400,159400,159400,159400,0
20250508,170800,59115455200,159400,159400,159400,159400,0
20250508,170700,59115455200,159400,159400,159400,159400,0
20250508,170600,59115455200,159400,159400,159400,159400,0
20250508,170500,59115455200,159400,159400,159400,159400,0
20250508,170400,59115455200,159400,159400,159400,159400,0
20250508,170300,59115455200,159400,159400,159400,159400,122721
20250508,170200,59115455200,159400,159400,159400,159400,0
20250508,170100,59115455200,159400,159400,159400,159400,0
20250508,170000,59115455200,159400,159400,159400,159400,0
20250508,165900,59115455200,159400,159400,159400,159400,0
20250508,165800,59115455200,159400,159400,159400,159400,0
20250508,165700,59115455200,159400,159400,159400,159400,0
20250508,165600,59115455200,159400,159400,159400,159400,0
20250508,165500,59115455200,159400,159400,159400,159400,0
20250508,165400,59115455200,159400,159400,159400,159400,0
20250508,165300,59115455200,159400,159400,159400,159400,0
20250508,165200,59115455200,159400,159400,159400,159400,0
20250508,165100,59115455200,159400,159400,159400,159400,0
20250508,165000,59115455200,159400,159400,159400,159400,0
20250508,164900,59115455200,159400,159400,159400,159400,0
20250508,164800,59115455200,159400,159400,159400,159400,0
20250508,164700,59115455200,159400,159400,159400,159400,0
20250508,164600,59115455200,159400,159400,159400,159400,0
20250508,164500,59115455200,159400,159400,159400,159400,0
20250508,164400,59115455200,159400,159400,159400,159400,0
20250508,164300,59115455200,159400,159400,159400,159400,0
20250508,164200,59115455200,159400,159400,159400,159400,0
20250508,164100,59115455200,159400,159400,159400,159400,0
20250508,164000,59115455200,159400,159400,159400,159400,0
20250508,163900,59115455200,159400,159400,159400,159400,0
20250508,163800,59115455200,159400,159400,159400,159400,0
20250508,163700,59115455200,159400,159400,159400,159400,0
20250508,163600,59115455200,159400,159400,159400,159400,0
20250508,163500,59115455200,159400,159400,159400,159400,0
20250508,163400,59115455200,159400,159400,159400,159400,0
20250508,163300,59115455200,159400,159400,159400,159400,122721
20250508,163200,59115455200,159400,159400,159400,159400,0
20250508,163100,59115455200,159400,159400,159400,159400,0
20250508,163000,59115455200,159400,159400,159400,159400,0
20250508,162900,59115455200,159400,159400,159400,159400,0
20250508,162800,59115455200,159400,159400,159400,159400,0
20250508,162700,59115455200,159400,159400,159400,159400,0
20250508,162600,59115455200,159400,159400,159400,159400,0
20250508,162500,59115455200,159400,159400,159400,159400,0
20250508,162400,59115455200,159400,159400,159400,159400,0
20250508,162300,59115455200,159400,159400,159400,159400,0
20250508,162200,59115455200,159400,159400,159400,159400,0
20250508,162100,59115455200,159400,159400,159400,159400,0
20250508,162000,59115455200,159400,159400,159400,159400,0
20250508,161900,59115455200,159400,159400,159400,159400,0
20250508,161800,59115455200,159400,159400,159400,159400,0
20250508,161700,59115455200,159400,159400,159400,159400,0
20250508,161600,59115455200,159400,159400,159400,159400,0
20250508,161500,59115455200,159400,159400,159400,159400,0
20250508,161400,59115455200,159400,159400,159400,159400,0
20250508,161300,59115455200,159400,159400,159400,159400,0
20250508,161200,59115455200,159400,159400,159400,159400,0
20250508,161100,59115455200,159400,159400,159400,159400,0
20250508,161000,59115455200,159400,159400,159400,159400,0
20250508,160900,59115455200,159400,159400,159400,159400,0
20250508,160800,59115455200,159400,159400,159400,159400,0
20250508,160700,59115455200,159400,159400,159400,159400,0
20250508,160600,59115455200,159400,159400,159400,159400,0
20250508,160500,59115455200,159400,159400,159400,159400,0
20250508,160400,59115455200,159400,159400,159400,159400,0
20250508,160300,59115455200,159400,159400,159400,159400,122721
20250508,160200,59115455200,159400,159400,159400,159400,0
20250508,160100,59115455200,159400,159400,159400,159400,0
20250508,160000,59115455200,159400,159400,159400,159400,0
20250508,155900,59115455200,159400,159400,159400,159400,0
20250508,155800,59115455200,159400,159400,159400,159400,0
20250508,155700,59115455200,159400,159400,159400,159400,0
20250508,155600,59115455200,159400,159400,159400,159400,0
20250508,155500,59115455200,159400,159400,159400,159400,0
20250508,155400,59115455200,159400,159400,159400,159400,0
20250508,155300,59115455200,159400,159400,159400,159400,0
20250508,155200,59115455200,159400,159400,159400,159400,0
20250508,155100,59115455200,159400,159400,159400,159400,0
20250508,155000,59115455200,159400,159400,159400,159400,0
20250508,154900,59115455200,159400,159400,159400,159400,0
20250508,154800,59115455200,159400,159400,159400,159400,0
20250508,154700,59115455200,159400,159400,159400,159400,0
20250508,154600,59115455200,159400,159400,159400,159400,0
20250508,154500,59115455200,159400,159400,159400,159400,0
20250508,154400,59115455200,159400,159400,159400,159400,0
20250508,154300,59115455200,159400,159400,159400,159400,0
20250508,154200,59115455200,159400,159400,159400,159400,0
20250508,154100,59115455200,159400,159400,159400,159400,0
20250508,154000,59115455200,159400,159400,159400,159400,0
20250508,153900,59115455200,159400,159400,159400,159400,0
20250508,153800,59115455200,159400,159400,159400,159400,0
20250508,153700,59115455200,159400,159400,159400,159400,0
20250508,153600,59115455200,159400,159400,159400,159400,0
20250508,153500,59115455200,159400,159400,159400,159400,0
20250508,153400,59115455200,159400,159400,159400,159400,0
20250508,153300,59115455200,159400,159400,159400,159400,122721
20250508,153200,59115455200,159400,159400,159400,159400,0
20250508,153100,59115455200,159400,159400,159400,159400,0
20250508,153000,59115455200,159400,159400,159400,159400,122721
20250508,152900,39553727800,160300,160300,160300,160300,0
20250508,152800,39553727800,160300,160300,160300,160300,0
20250508,152700,39553727800,160300,160300,160300,160300,0
20250508,152600,39553727800,160300,160300,160300,160300,0
20250508,152500,39553727800,160300,160300,160300,160300,0
20250508,152400,39553727800,160300,160300,160300,160300,0
20250508,152300,39553727800,160300,160300,160300,160300,0
20250508,152200,39553727800,160300,160300,160300,160300,0
20250508,152100,39553727800,160300,160300,160300,160300,0
20250508,152000,39553727800,160300,160300,160300,160300,0
20250508,151900,39553727800,160300,160400,160500,160100,2818
20250508,151800,39101982500,160300,160100,160400,160100,1720
20250508,151700,38826321600,160100,160100,160300,160100,1866
20250508,151600,38527406500,160200,160200,160200,160100,1947
20250508,151500,38215556100,160100,160100,160200,160100,869
20250508,151400,38076346200,160200,160100,160200,160100,818
20250508,151300,37945312300,160200,160200,160300,160100,737
20250508,151200,37827262050,160200,160200,160300,160100,1169
20250508,151100,37640020050,160300,160200,160300,160000,1486
20250508,151000,37402071450,160300,160400,160400,160200,1033
20250508,150900,37236499050,160400,160300,160500,160300,746
20250508,150800,37116853600,160400,160300,160500,160300,813
20250508,150700,36986437100,160400,160300,160400,160300,1017
20250508,150600,36823359400,160400,160300,160400,160200,578
20250508,150500,36730662150,160200,160300,160400,160200,913
20250508,150400,36584287250,160300,160200,160400,160200,785
20250508,150300,36458413500,160400,160300,160400,160200,824
20250508,150200,36326311600,160300,160300,160300,160200,551
20250508,150100,36237991350,160300,160300,160300,160100,570
20250508,150000,36146643350,160200,160100,160300,160100,1180
20250508,145900,35957617250,160100,160200,160300,160100,242
20250508,145800,35918848600,160200,160200,160300,160100,892
20250508,145700,35775926400,160200,160200,160300,160100,357
20250508,145600,35718721650,160300,160200,160300,160100,1135
20250508,145500,35536886400,160200,160200,160300,160100,1740
20250508,145400,35258126200,160100,160150,160200,160100,1065
20250508,145300,35087537200,160150,160200,160200,160100,1167
20250508,145200,34900612700,160200,160300,160300,160100,246
20250508,145100,34861204350,160300,160100,160300,160100,2872
20250508,145000,34401041850,160150,160100,160150,160100,789
20250508,144900,34274698150,160100,160100,160200,160100,325
20250508,144800,34222645050,160200,160200,160200,160100,1308
20250508,144700,34013153950,160100,160100,160200,160100,433
20250508,144600,33943794200,160100,160200,160200,160100,207
20250508,144500,33910649350,160100,160200,160200,160100,650
20250508,144400,33806545400,160100,160100,160200,160100,1214
20250508,144300,33612165550,160100,160000,160200,160000,215
20250508,144200,33577745900,160100,160000,160100,160000,360
20250508,144100,33520128850,160000,160000,160200,160000,577
20250508,144000,33427767550,160000,160100,160200,160000,855
20250508,143900,33290896600,160000,160000,160200,160000,1495
20250508,143800,33051483950,160100,160150,160200,160000,994
20250508,143700,32892366350,160100,160000,160300,160000,443
20250508,143600,32821452100,160200,160100,160300,160000,1030
20250508,143500,32656551050,160100,160300,160300,159900,911
20250508,143400,32510717600,159900,159900,160400,159900,1610
20250508,143300,32252877700,159900,159900,160300,159800,1814
20250508,143200,31962512900,160000,159800,160200,159800,1813
20250508,143100,31672471450,159900,159800,159900,159800,1205
20250508,143000,31479847000,159800,159900,159900,159800,430
20250508,142900,31411119850,159800,159900,160000,159800,737
20250508,142800,31293292550,159900,160000,160000,159800,273
20250508,142700,31249644200,159900,159900,160000,159800,482
20250508,142600,31172541450,159800,159800,160000,159800,874
20250508,142500,31032809450,159800,160000,160100,159800,965
20250508,142400,30878487350,160000,160000,160200,159900,672
20250508,142300,30770968250,160000,160050,160200,159900,494
20250508,142200,30691920850,160200,159900,160300,159900,1218
20250508,142100,30496945500,160200,160050,160200,159900,780
20250508,142000,30372103250,160100,160050,160300,159900,703
20250508,141900,30259510450,160000,159900,160200,159900,438
20250508,141800,30189435900,159900,159950,160200,159900,367
20250508,141700,30130700200,160000,160000,160000,159900,421
20250508,141600,30063344500,159900,159900,160000,159900,873
20250508,141500,29923714150,160000,159900,160000,159900,310
20250508,141400,29874122800,160000,159900,160000,159900,374
20250508,141300,29814287700,159900,160000,160100,159900,3287
20250508,141200,29288351250,160100,160000,160300,160000,508
20250508,141100,29206995500,160000,160100,160200,160000,1260
20250508,141000,29005184100,160100,160200,160200,160000,1072
20250508,140900,28833509400,160200,160000,160300,160000,920
20250508,140800,28686166450,160000,160100,160200,160000,166
20250508,140700,28659588800,160100,160000,160300,160000,358
20250508,140600,28602261050,160100,159900,160400,159900,2482
20250508,140500,28204577250,160100,160000,160100,159900,563
20250508,140400,28114494650,160000,160050,160200,160000,225
20250508,140300,28078472600,160100,160200,160300,160000,493
20250508,140200,27999482450,160200,159800,160200,159800,1680
20250508,140100,27730698050,159900,159850,159900,159800,681
20250508,140000,27621809600,159800,159900,159900,159800,624
20250508,135900,27522038200,159800,159800,159900,159800,2518
20250508,135800,27119522100,159900,159900,160000,159800,1585
20250508,135700,26866097400,160000,159950,160000,159900,457
20250508,135600,26792997550,159900,159900,160000,159900,224
20250508,135500,26757165050,160000,159900,160000,159900,238
20250508,135400,26719098050,159900,159950,160000,159900,414
20250508,135300,26652877950,159900,159900,160000,159900,379
20250508,135200,26592258650,159950,159900,160000,159900,499
20250508,135100,26512446800,159900,159900,160000,159900,131
20250508,135000,26491491400,159900,159900,160000,159900,586
20250508,134900,26397774550,159900,159900,160000,159900,319
20250508,134800,26346749850,159900,159900,160000,159900,301
20250508,134700,26298612100,159900,159950,160000,159900,271
20250508,134600,26255258500,159900,159900,160000,159900,144
20250508,134500,26232230350,159950,159950,159950,159900,152
20250508,134400,26207924750,159900,159900,160000,159900,994
20250508,134300,26048893400,159900,159900,160000,159900,1178
20250508,134200,25860518450,159950,159900,160000,159900,186
20250508,134100,25830771800,159900,159900,160000,159900,310
20250508,134000,25781197000,160000,159900,160000,159900,857
20250508,133900,25644159000,159900,159900,160000,159900,156
20250508,133800,25619204700,160000,159900,160000,159800,2695
20250508,133700,25188320250,159900,159950,160000,159900,202
20250508,133600,25156007000,159900,160000,160100,159900,462
20250508,133500,25082085950,160000,159900,160100,159900,2880
20250508,133400,24621286500,159900,160000,160000,159900,1584
20250508,133300,24367897100,159900,159900,160100,159900,106
20250508,133200,24350943050,159900,159850,160100,159800,1946
20250508,133100,24039644550,159850,159800,159900,159700,3939
20250508,133000,23410191850,159700,159700,159800,159700,382
20250508,132900,23349154600,159700,159700,159800,159700,189
20250508,132800,23318960050,159700,159700,159800,159700,299
20250508,132700,23271187900,159700,159700,159800,159700,721
20250508,132600,23156042300,159700,159800,159900,159700,1478
20250508,132500,22919851900,159800,159800,159900,159800,391
20250508,132400,22857364350,159800,159800,159900,159800,363
20250508,132300,22799351900,159800,159800,159900,159800,303
20250508,132200,22750910900,159800,159800,159900,159800,155
20250508,132100,22726135850,159800,159900,160000,159800,1818
20250508,132000,22435437150,159900,160000,160000,159900,85
20250508,131900,22421843850,159900,160050,160100,159900,1376
20250508,131800,22201686150,160000,160100,160100,160000,351
20250508,131700,22145520450,160000,160000,160100,160000,671
20250508,131600,22038155550,160000,160200,160200,160000,1539
20250508,131500,21791770950,160200,160100,160200,160100,63
20250508,131400,21781683750,160100,160200,160300,160100,4779
20250508,131300,21016107850,160200,160200,160300,160200,130
20250508,131200,20995278100,160300,160300,160300,160200,83
20250508,131100,20981977200,160200,160200,160300,160200,155
20250508,131000,20957132900,160200,160200,160300,160200,93
20250508,130900,20942230300,160200,160200,160300,160200,90
20250508,130800,20927808600,160300,160200,160300,160200,355
20250508,130700,20870906850,160200,160200,160300,160200,371
20250508,130600,20811443250,160300,160300,160300,160200,1674
20250508,130500,20543106050,160200,160300,160300,160200,417
20250508,130400,20476300650,160300,160200,160300,160200,83
20250508,130300,20463000200,160200,160300,160300,160200,220
20250508,130200,20427753300,160200,160200,160300,160200,63
20250508,130100,20417656800,160200,160300,160300,160200,198
20250508,130000,20385934900,160200,160200,160300,160200,217
20250508,125900,20351159550,160200,160300,160300,160200,164
20250508,125800,20324881250,160200,160200,160300,160200,65
20250508,125700,20314466800,160200,160200,160300,160200,94
20250508,125600,20299406400,160300,160300,160300,160200,258
20250508,125500,20258050400,160300,160200,160300,160200,208
20250508,125400,20224722950,160200,160200,160300,160200,319
20250508,125300,20173598750,160300,160300,160300,160200,582
20250508,125200,20080306050,160200,160300,160300,160200,152
20250508,125100,20055946050,160200,160200,160300,160200,94
20250508,125000,20040883850,160200,160200,160300,160200,85
20250508,124900,20027265450,160200,160200,160300,160200,148
20250508,124800,20003553650,160200,160200,160300,160200,63
20250508,124700,19993457150,160300,160200,160300,160200,231
20250508,124600,19956447350,160200,160200,160300,160200,82
20250508,124500,19943307700,160200,160300,160300,160200,50
20250508,124400,19935295400,160200,160200,160300,160200,123
20250508,124300,19915584800,160200,160250,160300,160200,67
20250508,124200,19904847850,160300,160200,160300,160200,240
20250508,124100,19866384300,160200,160200,160300,160200,133
20250508,124000,19845071100,160200,160300,160300,160200,110
20250508,123900,19827442500,160300,160200,160300,160200,73
20250508,123800,19815744400,160200,160200,160300,160200,57
20250508,123700,19806609550,160200,160200,160300,160200,61
20250508,123600,19796833300,160200,160200,160300,160200,274
20250508,123500,19752936500,160200,160200,160300,160200,348
20250508,123400,19697182300,160300,160200,160300,160200,106
20250508,123300,19680198400,160200,160200,160300,160200,349
20250508,123200,19624286050,160200,160200,160300,160200,267
20250508,123100,19581511150,160300,160200,160300,160200,179
20250508,123000,19552820450,160300,160200,160300,160200,330
20250508,122900,19499941450,160200,160300,160300,160200,193
20250508,122800,19469020000,160200,160200,160300,160200,55
20250508,122700,19460206500,160200,160300,160300,160200,223
20250508,122600,19424462800,160300,160200,160300,160200,312
20250508,122500,19374452000,160300,160250,160300,160200,227
20250508,122400,19338067050,160200,160200,160300,160200,39
20250508,122300,19331817150,160300,160300,160300,160200,59
20250508,122200,19322363550,160200,160200,160300,160200,576
20250508,122100,19230085550,160300,160200,160300,160100,267
20250508,122000,19187330550,160200,160100,160300,160100,1573
20250508,121900,18935269600,160100,160100,160200,160100,273
20250508,121800,18891547900,160100,160200,160200,160100,303
20250508,121700,18843020100,160200,160200,160200,160100,99
20250508,121600,18827165500,160100,160100,160200,160100,202
20250508,121500,18794812150,160200,160000,160200,160000,908
20250508,121400,18649442650,160100,160100,160100,160000,186
20250508,121300,18619678750,160200,160000,160200,160000,1286
20250508,121200,18413790250,160000,160100,160100,160000,377
20250508,121100,18353452650,160000,160000,160100,160000,160
20250508,121000,18327848150,160000,160100,160100,160000,109
20250508,120900,18310400150,160100,160100,160200,160100,157
20250508,120800,18285262850,160200,160100,160200,160100,118
20250508,120700,18266367150,160100,160100,160200,160100,61
20250508,120600,18256599700,160100,160300,160300,160100,60
20250508,120500,18246988900,160200,160300,160300,160200,321
20250508,120400,18195562500,160200,160200,160300,160200,78
20250508,120300,18183065000,160200,160200,160300,160200,35
20250508,120200,18177455800,160200,160200,160300,160200,79
20250508,120100,18164796300,160300,160200,160400,160100,172
20250508,120000,18137239500,160200,160200,160300,160100,69
20250508,115900,18126185100,160300,160100,160400,160000,455
20250508,115800,18053260700,160100,160100,160200,160000,711
20250508,115700,17939416200,160100,160400,160500,160100,348
20250508,115600,17883622500,160400,160100,160500,160000,599
20250508,115500,17787590300,160100,160100,160200,160000,569
20250508,115400,17696471300,160000,160000,160100,160000,46
20250508,115300,17689108700,160000,160100,160200,160000,638
20250508,115200,17586999000,160150,160100,160200,160100,28
20250508,115100,17582515250,160200,160200,160400,160000,674
20250508,115000,17474506550,160200,160100,160200,160000,631
20250508,114900,17373458750,160100,160100,160200,160100,173
20250508,114800,17345760050,160100,160200,160200,160100,146
20250508,114700,17322375350,160100,160100,160200,160100,89
20250508,114600,17308123850,160200,160200,160300,160100,510
20250508,114500,17226457050,160300,160200,160300,160200,160
20250508,114400,17200822550,160300,160200,160300,160200,93
20250508,114300,17185921650,160300,160200,160300,160100,406
20250508,114200,17120873650,160200,160300,160300,160200,118
20250508,114100,17101968650,160300,160300,160400,160200,142
20250508,114000,17079203850,160300,160300,160400,160300,196
20250508,113900,17047784050,160400,160300,160400,160200,362
20250508,113800,16989724850,160300,160300,160300,160200,584
20250508,113700,16896125550,160200,160200,160300,160200,66
20250508,113600,16885547050,160200,160400,160400,160200,471
20250508,113500,16810023150,160400,160400,160400,160300,90
20250508,113400,16795594150,160300,160400,160400,160300,90
20250508,113300,16781161850,160300,160300,160400,160300,85
20250508,113200,16767533550,160300,160400,160500,160300,86
20250508,113100,16753739900,160400,160400,160400,160300,467
20250508,113000,16678866300,160400,160300,160400,160300,1196
20250508,112900,16487031600,160300,160400,160500,160300,247
20250508,112800,16447414300,160500,160400,160500,160400,116
20250508,112700,16428804950,160500,160400,160500,160400,183
20250508,112600,16399448150,160500,160400,160500,160300,164
20250508,112500,16373140350,160400,160400,160500,160200,584
20250508,112400,16279475850,160400,160300,160400,160300,204
20250508,112300,16246772650,160300,160200,160300,160200,137
20250508,112200,16224812350,160300,160200,160500,160200,28
20250508,112100,16220323650,160200,160200,160500,160100,1144
20250508,112000,16036918650,160100,160000,160200,160000,1898
20250508,111900,15733050250,160100,160100,160100,160000,288
20250508,111800,15686967050,160000,160000,160100,160000,198
20250508,111700,15655279650,160050,160000,160100,160000,183
20250508,111600,15625998500,160000,160100,160100,160000,87
20250508,111500,15612075900,160000,160000,160100,160000,137
20250508,111400,15590152100,160100,160000,160100,160000,279
20250508,111300,15545508200,160100,160200,160200,160100,431
20250508,111200,15476502400,160100,160200,160200,160100,65
20250508,111100,15466093100,160100,160100,160200,160100,245
20250508,111000,15426867700,160100,160100,160200,160100,109
20250508,110900,15409415300,160100,160200,160200,160100,87
20250508,110800,15395485000,160100,160100,160200,160100,98
20250508,110700,15379793300,160200,160200,160200,160100,190
20250508,110600,15349357900,160200,160300,160300,160100,98
20250508,110500,15333659400,160300,160000,160400,160000,432
20250508,110400,15264405400,160300,160100,160300,160000,907
20250508,110300,15119178700,160100,160100,160200,160100,863
20250508,110200,14980996800,160100,160100,160200,160100,108
20250508,110100,14963703800,160200,160300,160400,160200,762
20250508,110000,14841562000,160400,160400,160400,160300,188
20250508,105900,14811419400,160300,160400,160400,160300,36
20250508,105800,14805647300,160400,160400,160400,160300,63
20250508,105700,14795544700,160400,160300,160400,160200,1028
20250508,105600,14630767200,160200,160200,160300,160200,23
20250508,105500,14627081500,160300,160400,160400,160200,199
20250508,105400,14595179300,160300,160400,160400,160300,209
20250508,105300,14561660300,160300,160200,160400,160200,579
20250508,105200,14468845000,160300,160300,160400,160300,101
20250508,105100,14452651400,160400,160300,160400,160300,107
20250508,105000,14435497900,160300,160400,160400,160300,49
20250508,104900,14427640200,160300,160300,160500,160300,307
20250508,104800,14378400100,160400,160300,160400,160200,877
20250508,104700,14237821500,160300,160300,160400,160200,326
20250508,104600,14185570600,160300,160400,160500,160300,186
20250508,104500,14155741800,160400,160400,160500,160400,294
20250508,104400,14108582200,160400,160500,160500,160400,42
20250508,104300,14101842900,160400,160400,160500,160400,76
20250508,104200,14089649900,160400,160400,160500,160400,54
20250508,104100,14080985400,160400,160400,160500,160300,464
20250508,104000,14006560600,160400,160300,160500,160300,130
20250508,103900,13985714900,160400,160300,160400,160200,179
20250508,103800,13957023000,160200,160300,160600,160000,1088
20250508,103700,13782559600,160000,160100,160400,160000,1086
20250508,103600,13608664200,160200,160200,160200,160100,164
20250508,103500,13582402700,160100,160200,160300,160100,119
20250508,103400,13563338600,160300,160300,160400,160200,280
20250508,103300,13518452500,160300,160200,160400,160100,1005
20250508,103200,13357353000,160200,160200,160300,160200,98
20250508,103100,13341651600,160300,160300,160300,160100,1634
20250508,103000,13079811000,160400,160300,160400,160300,175
20250508,102900,13051752000,160300,160300,160400,160300,391
20250508,102800,12989072800,160300,160500,160600,160300,279
20250508,102700,12944310400,160600,160400,160600,160300,1177
20250508,102600,12755448600,160300,160400,160500,160300,279
20250508,102500,12710709550,160400,160400,160500,160400,110
20250508,102400,12693063650,160500,160500,160600,160400,144
20250508,102300,12669953550,160600,160600,160700,160400,248
20250508,102200,12630144650,160600,160700,160700,160500,302
20250508,102100,12581623850,160700,160500,160800,160500,839
20250508,102000,12446829750,160500,160400,160500,160300,470
20250508,101900,12371436050,160400,160400,160500,160400,155
20250508,101800,12346567850,160400,160500,160500,160400,352
20250508,101700,12290077950,160400,160500,160600,160400,529
20250508,101600,12205199750,160600,160600,160600,160500,139
20250508,101500,12182882350,160600,160800,160800,160500,278
20250508,101400,12138210250,160800,160450,160800,160300,964
20250508,101300,11983469550,160500,160600,160700,160400,323
20250508,101200,11931604050,160700,160650,160700,160600,209
20250508,101100,11898031050,160650,160750,160800,160500,440
20250508,101000,11827337450,160700,160750,160800,160600,1079
20250508,100900,11653939950,160700,160700,160750,160700,128
20250508,100800,11633369050,160750,160700,160800,160700,85
20250508,100700,11619706900,160800,160600,160800,160600,404
20250508,100600,11554788000,160600,160200,160800,160200,1327
20250508,100500,11341725300,160200,160300,160400,160200,219
20250508,100400,11306626200,160300,160300,160400,160300,178
20250508,100300,11278084500,160400,160400,160500,160300,104
20250508,100200,11261404300,160400,160400,160500,160300,521
20250508,100100,11177810200,160300,160300,160400,160300,94
20250508,100000,11162739600,160400,160400,160500,160300,379
20250508,095900,11101949450,160500,160400,160500,160300,630
20250508,095800,11000876650,160500,160400,160500,160300,553
20250508,095700,10912176450,160300,160100,160400,160000,1075
20250508,095600,10739943850,160200,160000,160300,159800,3843
20250508,095500,10125025650,160000,160100,160100,160000,1962
20250508,095400,9811094900,160100,160300,160300,160000,154
20250508,095300,9786439400,160200,160200,160500,160100,1244
20250508,095200,9587018600,160200,160100,160200,160000,216
20250508,095100,9552439100,160100,160000,160100,159900,361
20250508,095000,9494670200,160000,160000,160100,159900,379
20250508,094900,9434010700,159800,159500,160600,159500,1283
20250508,094800,9228864500,159600,159500,159600,159400,682
20250508,094700,9120090000,159600,159500,159700,159400,407
20250508,094600,9055169250,159500,159400,159500,159400,1840
20250508,094500,8761748850,159500,159500,159500,159400,651
20250508,094400,8657973900,159500,159500,159500,159400,853
20250508,094300,8521945700,159400,159600,159700,159400,824
20250508,094200,8390463300,159600,160000,160000,159600,1297
20250508,094100,8183297900,159900,160000,160000,159900,686
20250508,094000,8073603750,160000,160000,160100,159900,861
20250508,093900,7935848250,160100,160100,160100,160000,256
20250508,093800,7894866800,160100,160300,160300,160050,1090
20250508,093700,7720314000,160200,160400,160500,160200,907
20250508,093600,7574895300,160500,160400,160500,160200,2687
20250508,093500,7143937100,160500,160500,160500,160400,319
20250508,093400,7092766800,160500,160400,160600,160400,130
20250508,093300,7071898100,160600,160600,160600,160500,207
20250508,093200,7038668300,160700,160600,160700,160500,1659
20250508,093100,6772230400,160500,160600,160700,160500,1507
20250508,093000,6530219300,160500,160400,160600,160300,1073
20250508,092900,6358059500,160400,160500,160500,160400,366
20250508,092800,6299350500,160400,160600,160600,160400,439
20250508,092700,6228899000,160600,160300,160600,160300,1480
20250508,092600,5991451500,160200,160400,160500,160200,1569
20250508,092500,5739984300,160400,160600,160600,160400,754
20250508,092400,5618976900,160600,160500,160600,160400,539
20250508,092300,5532461900,160500,160400,160500,160300,370
20250508,092200,5473095800,160400,160400,160500,160400,438
20250508,092100,5402835200,160400,160500,160500,160400,319
20250508,092000,5351659100,160500,160600,160600,160400,410
20250508,091900,5285864000,160600,160700,160700,160500,549
20250508,091800,5197672700,160700,160800,160800,160600,276
20250508,091700,5153318700,160700,160900,160900,160700,346
20250508,091600,5097687700,160900,160800,160900,160600,1233
20250508,091500,4899393700,160800,160700,160900,160700,788
20250508,091400,4772656400,160800,160700,160800,160600,494
20250508,091300,4693264400,160700,161000,161000,160500,1230
20250508,091200,4495566600,160900,160800,160900,160600,838
20250508,091100,4360773900,160800,160700,161000,160400,1581
20250508,091000,4106704550,160800,160800,160900,160600,2390
20250508,090900,3722530550,160700,160800,160800,160500,1490
20250508,090800,3483140950,160800,160900,161000,160700,371
20250508,090700,3423461450,160900,160800,161000,160700,948
20250508,090600,3270977250,160800,160900,160900,160600,1531
20250508,090500,3024877850,160900,160600,161000,160600,2137
20250508,090400,2681242750,160700,160900,160900,160400,2338
20250508,090300,2305818650,160900,160700,160900,160300,2608
20250508,090200,1886979750,160700,160400,160700,160400,2420
20250508,090100,1498392250,160400,160400,160400,160300,1220
20250508,090000,1302720150,160400,160000,160500,160000,8135
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193300 59115455200 159400 159400 159400 159400 122721
3 20250508 193200 59115455200 159400 159400 159400 159400 0
4 20250508 193100 59115455200 159400 159400 159400 159400 0
5 20250508 193000 59115455200 159400 159400 159400 159400 0
6 20250508 192900 59115455200 159400 159400 159400 159400 0
7 20250508 192800 59115455200 159400 159400 159400 159400 0
8 20250508 192700 59115455200 159400 159400 159400 159400 0
9 20250508 192600 59115455200 159400 159400 159400 159400 0
10 20250508 192500 59115455200 159400 159400 159400 159400 0
11 20250508 192400 59115455200 159400 159400 159400 159400 0
12 20250508 192300 59115455200 159400 159400 159400 159400 0
13 20250508 192200 59115455200 159400 159400 159400 159400 0
14 20250508 192100 59115455200 159400 159400 159400 159400 0
15 20250508 192000 59115455200 159400 159400 159400 159400 0
16 20250508 191900 59115455200 159400 159400 159400 159400 0
17 20250508 191800 59115455200 159400 159400 159400 159400 0
18 20250508 191700 59115455200 159400 159400 159400 159400 0
19 20250508 191600 59115455200 159400 159400 159400 159400 0
20 20250508 191500 59115455200 159400 159400 159400 159400 0
21 20250508 191400 59115455200 159400 159400 159400 159400 0
22 20250508 191300 59115455200 159400 159400 159400 159400 0
23 20250508 191200 59115455200 159400 159400 159400 159400 0
24 20250508 191100 59115455200 159400 159400 159400 159400 0
25 20250508 191000 59115455200 159400 159400 159400 159400 0
26 20250508 190900 59115455200 159400 159400 159400 159400 0
27 20250508 190800 59115455200 159400 159400 159400 159400 0
28 20250508 190700 59115455200 159400 159400 159400 159400 0
29 20250508 190600 59115455200 159400 159400 159400 159400 0
30 20250508 190500 59115455200 159400 159400 159400 159400 0
31 20250508 190400 59115455200 159400 159400 159400 159400 0
32 20250508 190300 59115455200 159400 159400 159400 159400 122721
33 20250508 190200 59115455200 159400 159400 159400 159400 0
34 20250508 190100 59115455200 159400 159400 159400 159400 0
35 20250508 190000 59115455200 159400 159400 159400 159400 0
36 20250508 185900 59115455200 159400 159400 159400 159400 0
37 20250508 185800 59115455200 159400 159400 159400 159400 0
38 20250508 185700 59115455200 159400 159400 159400 159400 0
39 20250508 185600 59115455200 159400 159400 159400 159400 0
40 20250508 185500 59115455200 159400 159400 159400 159400 0
41 20250508 185400 59115455200 159400 159400 159400 159400 0
42 20250508 185300 59115455200 159400 159400 159400 159400 0
43 20250508 185200 59115455200 159400 159400 159400 159400 0
44 20250508 185100 59115455200 159400 159400 159400 159400 0
45 20250508 185000 59115455200 159400 159400 159400 159400 0
46 20250508 184900 59115455200 159400 159400 159400 159400 0
47 20250508 184800 59115455200 159400 159400 159400 159400 0
48 20250508 184700 59115455200 159400 159400 159400 159400 0
49 20250508 184600 59115455200 159400 159400 159400 159400 0
50 20250508 184500 59115455200 159400 159400 159400 159400 0
51 20250508 184400 59115455200 159400 159400 159400 159400 0
52 20250508 184300 59115455200 159400 159400 159400 159400 0
53 20250508 184200 59115455200 159400 159400 159400 159400 0
54 20250508 184100 59115455200 159400 159400 159400 159400 0
55 20250508 184000 59115455200 159400 159400 159400 159400 0
56 20250508 183900 59115455200 159400 159400 159400 159400 0
57 20250508 183800 59115455200 159400 159400 159400 159400 0
58 20250508 183700 59115455200 159400 159400 159400 159400 0
59 20250508 183600 59115455200 159400 159400 159400 159400 0
60 20250508 183500 59115455200 159400 159400 159400 159400 0
61 20250508 183400 59115455200 159400 159400 159400 159400 0
62 20250508 183300 59115455200 159400 159400 159400 159400 122721
63 20250508 183200 59115455200 159400 159400 159400 159400 0
64 20250508 183100 59115455200 159400 159400 159400 159400 0
65 20250508 183000 59115455200 159400 159400 159400 159400 0
66 20250508 182900 59115455200 159400 159400 159400 159400 0
67 20250508 182800 59115455200 159400 159400 159400 159400 0
68 20250508 182700 59115455200 159400 159400 159400 159400 0
69 20250508 182600 59115455200 159400 159400 159400 159400 0
70 20250508 182500 59115455200 159400 159400 159400 159400 0
71 20250508 182400 59115455200 159400 159400 159400 159400 0
72 20250508 182300 59115455200 159400 159400 159400 159400 0
73 20250508 182200 59115455200 159400 159400 159400 159400 0
74 20250508 182100 59115455200 159400 159400 159400 159400 0
75 20250508 182000 59115455200 159400 159400 159400 159400 0
76 20250508 181900 59115455200 159400 159400 159400 159400 0
77 20250508 181800 59115455200 159400 159400 159400 159400 0
78 20250508 181700 59115455200 159400 159400 159400 159400 0
79 20250508 181600 59115455200 159400 159400 159400 159400 0
80 20250508 181500 59115455200 159400 159400 159400 159400 0
81 20250508 181400 59115455200 159400 159400 159400 159400 0
82 20250508 181300 59115455200 159400 159400 159400 159400 0
83 20250508 181200 59115455200 159400 159400 159400 159400 0
84 20250508 181100 59115455200 159400 159400 159400 159400 0
85 20250508 181000 59115455200 159400 159400 159400 159400 0
86 20250508 180900 59115455200 159400 159400 159400 159400 0
87 20250508 180800 59115455200 159400 159400 159400 159400 0
88 20250508 180700 59115455200 159400 159400 159400 159400 0
89 20250508 180600 59115455200 159400 159400 159400 159400 0
90 20250508 180500 59115455200 159400 159400 159400 159400 0
91 20250508 180400 59115455200 159400 159400 159400 159400 0
92 20250508 180300 59115455200 159400 159400 159400 159400 122721
93 20250508 180200 59115455200 159400 159400 159400 159400 0
94 20250508 180100 59115455200 159400 159400 159400 159400 0
95 20250508 180000 59115455200 159400 159400 159400 159400 0
96 20250508 175900 59115455200 159400 159400 159400 159400 0
97 20250508 175800 59115455200 159400 159400 159400 159400 0
98 20250508 175700 59115455200 159400 159400 159400 159400 0
99 20250508 175600 59115455200 159400 159400 159400 159400 0
100 20250508 175500 59115455200 159400 159400 159400 159400 0
101 20250508 175400 59115455200 159400 159400 159400 159400 0
102 20250508 175300 59115455200 159400 159400 159400 159400 0
103 20250508 175200 59115455200 159400 159400 159400 159400 0
104 20250508 175100 59115455200 159400 159400 159400 159400 0
105 20250508 175000 59115455200 159400 159400 159400 159400 0
106 20250508 174900 59115455200 159400 159400 159400 159400 0
107 20250508 174800 59115455200 159400 159400 159400 159400 0
108 20250508 174700 59115455200 159400 159400 159400 159400 0
109 20250508 174600 59115455200 159400 159400 159400 159400 0
110 20250508 174500 59115455200 159400 159400 159400 159400 0
111 20250508 174400 59115455200 159400 159400 159400 159400 0
112 20250508 174300 59115455200 159400 159400 159400 159400 0
113 20250508 174200 59115455200 159400 159400 159400 159400 0
114 20250508 174100 59115455200 159400 159400 159400 159400 0
115 20250508 174000 59115455200 159400 159400 159400 159400 0
116 20250508 173900 59115455200 159400 159400 159400 159400 0
117 20250508 173800 59115455200 159400 159400 159400 159400 0
118 20250508 173700 59115455200 159400 159400 159400 159400 0
119 20250508 173600 59115455200 159400 159400 159400 159400 0
120 20250508 173500 59115455200 159400 159400 159400 159400 0
121 20250508 173400 59115455200 159400 159400 159400 159400 0
122 20250508 173300 59115455200 159400 159400 159400 159400 122721
123 20250508 173200 59115455200 159400 159400 159400 159400 0
124 20250508 173100 59115455200 159400 159400 159400 159400 0
125 20250508 173000 59115455200 159400 159400 159400 159400 0
126 20250508 172900 59115455200 159400 159400 159400 159400 0
127 20250508 172800 59115455200 159400 159400 159400 159400 0
128 20250508 172700 59115455200 159400 159400 159400 159400 0
129 20250508 172600 59115455200 159400 159400 159400 159400 0
130 20250508 172500 59115455200 159400 159400 159400 159400 0
131 20250508 172400 59115455200 159400 159400 159400 159400 0
132 20250508 172300 59115455200 159400 159400 159400 159400 0
133 20250508 172200 59115455200 159400 159400 159400 159400 0
134 20250508 172100 59115455200 159400 159400 159400 159400 0
135 20250508 172000 59115455200 159400 159400 159400 159400 0
136 20250508 171900 59115455200 159400 159400 159400 159400 0
137 20250508 171800 59115455200 159400 159400 159400 159400 0
138 20250508 171700 59115455200 159400 159400 159400 159400 0
139 20250508 171600 59115455200 159400 159400 159400 159400 0
140 20250508 171500 59115455200 159400 159400 159400 159400 0
141 20250508 171400 59115455200 159400 159400 159400 159400 0
142 20250508 171300 59115455200 159400 159400 159400 159400 0
143 20250508 171200 59115455200 159400 159400 159400 159400 0
144 20250508 171100 59115455200 159400 159400 159400 159400 0
145 20250508 171000 59115455200 159400 159400 159400 159400 0
146 20250508 170900 59115455200 159400 159400 159400 159400 0
147 20250508 170800 59115455200 159400 159400 159400 159400 0
148 20250508 170700 59115455200 159400 159400 159400 159400 0
149 20250508 170600 59115455200 159400 159400 159400 159400 0
150 20250508 170500 59115455200 159400 159400 159400 159400 0
151 20250508 170400 59115455200 159400 159400 159400 159400 0
152 20250508 170300 59115455200 159400 159400 159400 159400 122721
153 20250508 170200 59115455200 159400 159400 159400 159400 0
154 20250508 170100 59115455200 159400 159400 159400 159400 0
155 20250508 170000 59115455200 159400 159400 159400 159400 0
156 20250508 165900 59115455200 159400 159400 159400 159400 0
157 20250508 165800 59115455200 159400 159400 159400 159400 0
158 20250508 165700 59115455200 159400 159400 159400 159400 0
159 20250508 165600 59115455200 159400 159400 159400 159400 0
160 20250508 165500 59115455200 159400 159400 159400 159400 0
161 20250508 165400 59115455200 159400 159400 159400 159400 0
162 20250508 165300 59115455200 159400 159400 159400 159400 0
163 20250508 165200 59115455200 159400 159400 159400 159400 0
164 20250508 165100 59115455200 159400 159400 159400 159400 0
165 20250508 165000 59115455200 159400 159400 159400 159400 0
166 20250508 164900 59115455200 159400 159400 159400 159400 0
167 20250508 164800 59115455200 159400 159400 159400 159400 0
168 20250508 164700 59115455200 159400 159400 159400 159400 0
169 20250508 164600 59115455200 159400 159400 159400 159400 0
170 20250508 164500 59115455200 159400 159400 159400 159400 0
171 20250508 164400 59115455200 159400 159400 159400 159400 0
172 20250508 164300 59115455200 159400 159400 159400 159400 0
173 20250508 164200 59115455200 159400 159400 159400 159400 0
174 20250508 164100 59115455200 159400 159400 159400 159400 0
175 20250508 164000 59115455200 159400 159400 159400 159400 0
176 20250508 163900 59115455200 159400 159400 159400 159400 0
177 20250508 163800 59115455200 159400 159400 159400 159400 0
178 20250508 163700 59115455200 159400 159400 159400 159400 0
179 20250508 163600 59115455200 159400 159400 159400 159400 0
180 20250508 163500 59115455200 159400 159400 159400 159400 0
181 20250508 163400 59115455200 159400 159400 159400 159400 0
182 20250508 163300 59115455200 159400 159400 159400 159400 122721
183 20250508 163200 59115455200 159400 159400 159400 159400 0
184 20250508 163100 59115455200 159400 159400 159400 159400 0
185 20250508 163000 59115455200 159400 159400 159400 159400 0
186 20250508 162900 59115455200 159400 159400 159400 159400 0
187 20250508 162800 59115455200 159400 159400 159400 159400 0
188 20250508 162700 59115455200 159400 159400 159400 159400 0
189 20250508 162600 59115455200 159400 159400 159400 159400 0
190 20250508 162500 59115455200 159400 159400 159400 159400 0
191 20250508 162400 59115455200 159400 159400 159400 159400 0
192 20250508 162300 59115455200 159400 159400 159400 159400 0
193 20250508 162200 59115455200 159400 159400 159400 159400 0
194 20250508 162100 59115455200 159400 159400 159400 159400 0
195 20250508 162000 59115455200 159400 159400 159400 159400 0
196 20250508 161900 59115455200 159400 159400 159400 159400 0
197 20250508 161800 59115455200 159400 159400 159400 159400 0
198 20250508 161700 59115455200 159400 159400 159400 159400 0
199 20250508 161600 59115455200 159400 159400 159400 159400 0
200 20250508 161500 59115455200 159400 159400 159400 159400 0
201 20250508 161400 59115455200 159400 159400 159400 159400 0
202 20250508 161300 59115455200 159400 159400 159400 159400 0
203 20250508 161200 59115455200 159400 159400 159400 159400 0
204 20250508 161100 59115455200 159400 159400 159400 159400 0
205 20250508 161000 59115455200 159400 159400 159400 159400 0
206 20250508 160900 59115455200 159400 159400 159400 159400 0
207 20250508 160800 59115455200 159400 159400 159400 159400 0
208 20250508 160700 59115455200 159400 159400 159400 159400 0
209 20250508 160600 59115455200 159400 159400 159400 159400 0
210 20250508 160500 59115455200 159400 159400 159400 159400 0
211 20250508 160400 59115455200 159400 159400 159400 159400 0
212 20250508 160300 59115455200 159400 159400 159400 159400 122721
213 20250508 160200 59115455200 159400 159400 159400 159400 0
214 20250508 160100 59115455200 159400 159400 159400 159400 0
215 20250508 160000 59115455200 159400 159400 159400 159400 0
216 20250508 155900 59115455200 159400 159400 159400 159400 0
217 20250508 155800 59115455200 159400 159400 159400 159400 0
218 20250508 155700 59115455200 159400 159400 159400 159400 0
219 20250508 155600 59115455200 159400 159400 159400 159400 0
220 20250508 155500 59115455200 159400 159400 159400 159400 0
221 20250508 155400 59115455200 159400 159400 159400 159400 0
222 20250508 155300 59115455200 159400 159400 159400 159400 0
223 20250508 155200 59115455200 159400 159400 159400 159400 0
224 20250508 155100 59115455200 159400 159400 159400 159400 0
225 20250508 155000 59115455200 159400 159400 159400 159400 0
226 20250508 154900 59115455200 159400 159400 159400 159400 0
227 20250508 154800 59115455200 159400 159400 159400 159400 0
228 20250508 154700 59115455200 159400 159400 159400 159400 0
229 20250508 154600 59115455200 159400 159400 159400 159400 0
230 20250508 154500 59115455200 159400 159400 159400 159400 0
231 20250508 154400 59115455200 159400 159400 159400 159400 0
232 20250508 154300 59115455200 159400 159400 159400 159400 0
233 20250508 154200 59115455200 159400 159400 159400 159400 0
234 20250508 154100 59115455200 159400 159400 159400 159400 0
235 20250508 154000 59115455200 159400 159400 159400 159400 0
236 20250508 153900 59115455200 159400 159400 159400 159400 0
237 20250508 153800 59115455200 159400 159400 159400 159400 0
238 20250508 153700 59115455200 159400 159400 159400 159400 0
239 20250508 153600 59115455200 159400 159400 159400 159400 0
240 20250508 153500 59115455200 159400 159400 159400 159400 0
241 20250508 153400 59115455200 159400 159400 159400 159400 0
242 20250508 153300 59115455200 159400 159400 159400 159400 122721
243 20250508 153200 59115455200 159400 159400 159400 159400 0
244 20250508 153100 59115455200 159400 159400 159400 159400 0
245 20250508 153000 59115455200 159400 159400 159400 159400 122721
246 20250508 152900 39553727800 160300 160300 160300 160300 0
247 20250508 152800 39553727800 160300 160300 160300 160300 0
248 20250508 152700 39553727800 160300 160300 160300 160300 0
249 20250508 152600 39553727800 160300 160300 160300 160300 0
250 20250508 152500 39553727800 160300 160300 160300 160300 0
251 20250508 152400 39553727800 160300 160300 160300 160300 0
252 20250508 152300 39553727800 160300 160300 160300 160300 0
253 20250508 152200 39553727800 160300 160300 160300 160300 0
254 20250508 152100 39553727800 160300 160300 160300 160300 0
255 20250508 152000 39553727800 160300 160300 160300 160300 0
256 20250508 151900 39553727800 160300 160400 160500 160100 2818
257 20250508 151800 39101982500 160300 160100 160400 160100 1720
258 20250508 151700 38826321600 160100 160100 160300 160100 1866
259 20250508 151600 38527406500 160200 160200 160200 160100 1947
260 20250508 151500 38215556100 160100 160100 160200 160100 869
261 20250508 151400 38076346200 160200 160100 160200 160100 818
262 20250508 151300 37945312300 160200 160200 160300 160100 737
263 20250508 151200 37827262050 160200 160200 160300 160100 1169
264 20250508 151100 37640020050 160300 160200 160300 160000 1486
265 20250508 151000 37402071450 160300 160400 160400 160200 1033
266 20250508 150900 37236499050 160400 160300 160500 160300 746
267 20250508 150800 37116853600 160400 160300 160500 160300 813
268 20250508 150700 36986437100 160400 160300 160400 160300 1017
269 20250508 150600 36823359400 160400 160300 160400 160200 578
270 20250508 150500 36730662150 160200 160300 160400 160200 913
271 20250508 150400 36584287250 160300 160200 160400 160200 785
272 20250508 150300 36458413500 160400 160300 160400 160200 824
273 20250508 150200 36326311600 160300 160300 160300 160200 551
274 20250508 150100 36237991350 160300 160300 160300 160100 570
275 20250508 150000 36146643350 160200 160100 160300 160100 1180
276 20250508 145900 35957617250 160100 160200 160300 160100 242
277 20250508 145800 35918848600 160200 160200 160300 160100 892
278 20250508 145700 35775926400 160200 160200 160300 160100 357
279 20250508 145600 35718721650 160300 160200 160300 160100 1135
280 20250508 145500 35536886400 160200 160200 160300 160100 1740
281 20250508 145400 35258126200 160100 160150 160200 160100 1065
282 20250508 145300 35087537200 160150 160200 160200 160100 1167
283 20250508 145200 34900612700 160200 160300 160300 160100 246
284 20250508 145100 34861204350 160300 160100 160300 160100 2872
285 20250508 145000 34401041850 160150 160100 160150 160100 789
286 20250508 144900 34274698150 160100 160100 160200 160100 325
287 20250508 144800 34222645050 160200 160200 160200 160100 1308
288 20250508 144700 34013153950 160100 160100 160200 160100 433
289 20250508 144600 33943794200 160100 160200 160200 160100 207
290 20250508 144500 33910649350 160100 160200 160200 160100 650
291 20250508 144400 33806545400 160100 160100 160200 160100 1214
292 20250508 144300 33612165550 160100 160000 160200 160000 215
293 20250508 144200 33577745900 160100 160000 160100 160000 360
294 20250508 144100 33520128850 160000 160000 160200 160000 577
295 20250508 144000 33427767550 160000 160100 160200 160000 855
296 20250508 143900 33290896600 160000 160000 160200 160000 1495
297 20250508 143800 33051483950 160100 160150 160200 160000 994
298 20250508 143700 32892366350 160100 160000 160300 160000 443
299 20250508 143600 32821452100 160200 160100 160300 160000 1030
300 20250508 143500 32656551050 160100 160300 160300 159900 911
301 20250508 143400 32510717600 159900 159900 160400 159900 1610
302 20250508 143300 32252877700 159900 159900 160300 159800 1814
303 20250508 143200 31962512900 160000 159800 160200 159800 1813
304 20250508 143100 31672471450 159900 159800 159900 159800 1205
305 20250508 143000 31479847000 159800 159900 159900 159800 430
306 20250508 142900 31411119850 159800 159900 160000 159800 737
307 20250508 142800 31293292550 159900 160000 160000 159800 273
308 20250508 142700 31249644200 159900 159900 160000 159800 482
309 20250508 142600 31172541450 159800 159800 160000 159800 874
310 20250508 142500 31032809450 159800 160000 160100 159800 965
311 20250508 142400 30878487350 160000 160000 160200 159900 672
312 20250508 142300 30770968250 160000 160050 160200 159900 494
313 20250508 142200 30691920850 160200 159900 160300 159900 1218
314 20250508 142100 30496945500 160200 160050 160200 159900 780
315 20250508 142000 30372103250 160100 160050 160300 159900 703
316 20250508 141900 30259510450 160000 159900 160200 159900 438
317 20250508 141800 30189435900 159900 159950 160200 159900 367
318 20250508 141700 30130700200 160000 160000 160000 159900 421
319 20250508 141600 30063344500 159900 159900 160000 159900 873
320 20250508 141500 29923714150 160000 159900 160000 159900 310
321 20250508 141400 29874122800 160000 159900 160000 159900 374
322 20250508 141300 29814287700 159900 160000 160100 159900 3287
323 20250508 141200 29288351250 160100 160000 160300 160000 508
324 20250508 141100 29206995500 160000 160100 160200 160000 1260
325 20250508 141000 29005184100 160100 160200 160200 160000 1072
326 20250508 140900 28833509400 160200 160000 160300 160000 920
327 20250508 140800 28686166450 160000 160100 160200 160000 166
328 20250508 140700 28659588800 160100 160000 160300 160000 358
329 20250508 140600 28602261050 160100 159900 160400 159900 2482
330 20250508 140500 28204577250 160100 160000 160100 159900 563
331 20250508 140400 28114494650 160000 160050 160200 160000 225
332 20250508 140300 28078472600 160100 160200 160300 160000 493
333 20250508 140200 27999482450 160200 159800 160200 159800 1680
334 20250508 140100 27730698050 159900 159850 159900 159800 681
335 20250508 140000 27621809600 159800 159900 159900 159800 624
336 20250508 135900 27522038200 159800 159800 159900 159800 2518
337 20250508 135800 27119522100 159900 159900 160000 159800 1585
338 20250508 135700 26866097400 160000 159950 160000 159900 457
339 20250508 135600 26792997550 159900 159900 160000 159900 224
340 20250508 135500 26757165050 160000 159900 160000 159900 238
341 20250508 135400 26719098050 159900 159950 160000 159900 414
342 20250508 135300 26652877950 159900 159900 160000 159900 379
343 20250508 135200 26592258650 159950 159900 160000 159900 499
344 20250508 135100 26512446800 159900 159900 160000 159900 131
345 20250508 135000 26491491400 159900 159900 160000 159900 586
346 20250508 134900 26397774550 159900 159900 160000 159900 319
347 20250508 134800 26346749850 159900 159900 160000 159900 301
348 20250508 134700 26298612100 159900 159950 160000 159900 271
349 20250508 134600 26255258500 159900 159900 160000 159900 144
350 20250508 134500 26232230350 159950 159950 159950 159900 152
351 20250508 134400 26207924750 159900 159900 160000 159900 994
352 20250508 134300 26048893400 159900 159900 160000 159900 1178
353 20250508 134200 25860518450 159950 159900 160000 159900 186
354 20250508 134100 25830771800 159900 159900 160000 159900 310
355 20250508 134000 25781197000 160000 159900 160000 159900 857
356 20250508 133900 25644159000 159900 159900 160000 159900 156
357 20250508 133800 25619204700 160000 159900 160000 159800 2695
358 20250508 133700 25188320250 159900 159950 160000 159900 202
359 20250508 133600 25156007000 159900 160000 160100 159900 462
360 20250508 133500 25082085950 160000 159900 160100 159900 2880
361 20250508 133400 24621286500 159900 160000 160000 159900 1584
362 20250508 133300 24367897100 159900 159900 160100 159900 106
363 20250508 133200 24350943050 159900 159850 160100 159800 1946
364 20250508 133100 24039644550 159850 159800 159900 159700 3939
365 20250508 133000 23410191850 159700 159700 159800 159700 382
366 20250508 132900 23349154600 159700 159700 159800 159700 189
367 20250508 132800 23318960050 159700 159700 159800 159700 299
368 20250508 132700 23271187900 159700 159700 159800 159700 721
369 20250508 132600 23156042300 159700 159800 159900 159700 1478
370 20250508 132500 22919851900 159800 159800 159900 159800 391
371 20250508 132400 22857364350 159800 159800 159900 159800 363
372 20250508 132300 22799351900 159800 159800 159900 159800 303
373 20250508 132200 22750910900 159800 159800 159900 159800 155
374 20250508 132100 22726135850 159800 159900 160000 159800 1818
375 20250508 132000 22435437150 159900 160000 160000 159900 85
376 20250508 131900 22421843850 159900 160050 160100 159900 1376
377 20250508 131800 22201686150 160000 160100 160100 160000 351
378 20250508 131700 22145520450 160000 160000 160100 160000 671
379 20250508 131600 22038155550 160000 160200 160200 160000 1539
380 20250508 131500 21791770950 160200 160100 160200 160100 63
381 20250508 131400 21781683750 160100 160200 160300 160100 4779
382 20250508 131300 21016107850 160200 160200 160300 160200 130
383 20250508 131200 20995278100 160300 160300 160300 160200 83
384 20250508 131100 20981977200 160200 160200 160300 160200 155
385 20250508 131000 20957132900 160200 160200 160300 160200 93
386 20250508 130900 20942230300 160200 160200 160300 160200 90
387 20250508 130800 20927808600 160300 160200 160300 160200 355
388 20250508 130700 20870906850 160200 160200 160300 160200 371
389 20250508 130600 20811443250 160300 160300 160300 160200 1674
390 20250508 130500 20543106050 160200 160300 160300 160200 417
391 20250508 130400 20476300650 160300 160200 160300 160200 83
392 20250508 130300 20463000200 160200 160300 160300 160200 220
393 20250508 130200 20427753300 160200 160200 160300 160200 63
394 20250508 130100 20417656800 160200 160300 160300 160200 198
395 20250508 130000 20385934900 160200 160200 160300 160200 217
396 20250508 125900 20351159550 160200 160300 160300 160200 164
397 20250508 125800 20324881250 160200 160200 160300 160200 65
398 20250508 125700 20314466800 160200 160200 160300 160200 94
399 20250508 125600 20299406400 160300 160300 160300 160200 258
400 20250508 125500 20258050400 160300 160200 160300 160200 208
401 20250508 125400 20224722950 160200 160200 160300 160200 319
402 20250508 125300 20173598750 160300 160300 160300 160200 582
403 20250508 125200 20080306050 160200 160300 160300 160200 152
404 20250508 125100 20055946050 160200 160200 160300 160200 94
405 20250508 125000 20040883850 160200 160200 160300 160200 85
406 20250508 124900 20027265450 160200 160200 160300 160200 148
407 20250508 124800 20003553650 160200 160200 160300 160200 63
408 20250508 124700 19993457150 160300 160200 160300 160200 231
409 20250508 124600 19956447350 160200 160200 160300 160200 82
410 20250508 124500 19943307700 160200 160300 160300 160200 50
411 20250508 124400 19935295400 160200 160200 160300 160200 123
412 20250508 124300 19915584800 160200 160250 160300 160200 67
413 20250508 124200 19904847850 160300 160200 160300 160200 240
414 20250508 124100 19866384300 160200 160200 160300 160200 133
415 20250508 124000 19845071100 160200 160300 160300 160200 110
416 20250508 123900 19827442500 160300 160200 160300 160200 73
417 20250508 123800 19815744400 160200 160200 160300 160200 57
418 20250508 123700 19806609550 160200 160200 160300 160200 61
419 20250508 123600 19796833300 160200 160200 160300 160200 274
420 20250508 123500 19752936500 160200 160200 160300 160200 348
421 20250508 123400 19697182300 160300 160200 160300 160200 106
422 20250508 123300 19680198400 160200 160200 160300 160200 349
423 20250508 123200 19624286050 160200 160200 160300 160200 267
424 20250508 123100 19581511150 160300 160200 160300 160200 179
425 20250508 123000 19552820450 160300 160200 160300 160200 330
426 20250508 122900 19499941450 160200 160300 160300 160200 193
427 20250508 122800 19469020000 160200 160200 160300 160200 55
428 20250508 122700 19460206500 160200 160300 160300 160200 223
429 20250508 122600 19424462800 160300 160200 160300 160200 312
430 20250508 122500 19374452000 160300 160250 160300 160200 227
431 20250508 122400 19338067050 160200 160200 160300 160200 39
432 20250508 122300 19331817150 160300 160300 160300 160200 59
433 20250508 122200 19322363550 160200 160200 160300 160200 576
434 20250508 122100 19230085550 160300 160200 160300 160100 267
435 20250508 122000 19187330550 160200 160100 160300 160100 1573
436 20250508 121900 18935269600 160100 160100 160200 160100 273
437 20250508 121800 18891547900 160100 160200 160200 160100 303
438 20250508 121700 18843020100 160200 160200 160200 160100 99
439 20250508 121600 18827165500 160100 160100 160200 160100 202
440 20250508 121500 18794812150 160200 160000 160200 160000 908
441 20250508 121400 18649442650 160100 160100 160100 160000 186
442 20250508 121300 18619678750 160200 160000 160200 160000 1286
443 20250508 121200 18413790250 160000 160100 160100 160000 377
444 20250508 121100 18353452650 160000 160000 160100 160000 160
445 20250508 121000 18327848150 160000 160100 160100 160000 109
446 20250508 120900 18310400150 160100 160100 160200 160100 157
447 20250508 120800 18285262850 160200 160100 160200 160100 118
448 20250508 120700 18266367150 160100 160100 160200 160100 61
449 20250508 120600 18256599700 160100 160300 160300 160100 60
450 20250508 120500 18246988900 160200 160300 160300 160200 321
451 20250508 120400 18195562500 160200 160200 160300 160200 78
452 20250508 120300 18183065000 160200 160200 160300 160200 35
453 20250508 120200 18177455800 160200 160200 160300 160200 79
454 20250508 120100 18164796300 160300 160200 160400 160100 172
455 20250508 120000 18137239500 160200 160200 160300 160100 69
456 20250508 115900 18126185100 160300 160100 160400 160000 455
457 20250508 115800 18053260700 160100 160100 160200 160000 711
458 20250508 115700 17939416200 160100 160400 160500 160100 348
459 20250508 115600 17883622500 160400 160100 160500 160000 599
460 20250508 115500 17787590300 160100 160100 160200 160000 569
461 20250508 115400 17696471300 160000 160000 160100 160000 46
462 20250508 115300 17689108700 160000 160100 160200 160000 638
463 20250508 115200 17586999000 160150 160100 160200 160100 28
464 20250508 115100 17582515250 160200 160200 160400 160000 674
465 20250508 115000 17474506550 160200 160100 160200 160000 631
466 20250508 114900 17373458750 160100 160100 160200 160100 173
467 20250508 114800 17345760050 160100 160200 160200 160100 146
468 20250508 114700 17322375350 160100 160100 160200 160100 89
469 20250508 114600 17308123850 160200 160200 160300 160100 510
470 20250508 114500 17226457050 160300 160200 160300 160200 160
471 20250508 114400 17200822550 160300 160200 160300 160200 93
472 20250508 114300 17185921650 160300 160200 160300 160100 406
473 20250508 114200 17120873650 160200 160300 160300 160200 118
474 20250508 114100 17101968650 160300 160300 160400 160200 142
475 20250508 114000 17079203850 160300 160300 160400 160300 196
476 20250508 113900 17047784050 160400 160300 160400 160200 362
477 20250508 113800 16989724850 160300 160300 160300 160200 584
478 20250508 113700 16896125550 160200 160200 160300 160200 66
479 20250508 113600 16885547050 160200 160400 160400 160200 471
480 20250508 113500 16810023150 160400 160400 160400 160300 90
481 20250508 113400 16795594150 160300 160400 160400 160300 90
482 20250508 113300 16781161850 160300 160300 160400 160300 85
483 20250508 113200 16767533550 160300 160400 160500 160300 86
484 20250508 113100 16753739900 160400 160400 160400 160300 467
485 20250508 113000 16678866300 160400 160300 160400 160300 1196
486 20250508 112900 16487031600 160300 160400 160500 160300 247
487 20250508 112800 16447414300 160500 160400 160500 160400 116
488 20250508 112700 16428804950 160500 160400 160500 160400 183
489 20250508 112600 16399448150 160500 160400 160500 160300 164
490 20250508 112500 16373140350 160400 160400 160500 160200 584
491 20250508 112400 16279475850 160400 160300 160400 160300 204
492 20250508 112300 16246772650 160300 160200 160300 160200 137
493 20250508 112200 16224812350 160300 160200 160500 160200 28
494 20250508 112100 16220323650 160200 160200 160500 160100 1144
495 20250508 112000 16036918650 160100 160000 160200 160000 1898
496 20250508 111900 15733050250 160100 160100 160100 160000 288
497 20250508 111800 15686967050 160000 160000 160100 160000 198
498 20250508 111700 15655279650 160050 160000 160100 160000 183
499 20250508 111600 15625998500 160000 160100 160100 160000 87
500 20250508 111500 15612075900 160000 160000 160100 160000 137
501 20250508 111400 15590152100 160100 160000 160100 160000 279
502 20250508 111300 15545508200 160100 160200 160200 160100 431
503 20250508 111200 15476502400 160100 160200 160200 160100 65
504 20250508 111100 15466093100 160100 160100 160200 160100 245
505 20250508 111000 15426867700 160100 160100 160200 160100 109
506 20250508 110900 15409415300 160100 160200 160200 160100 87
507 20250508 110800 15395485000 160100 160100 160200 160100 98
508 20250508 110700 15379793300 160200 160200 160200 160100 190
509 20250508 110600 15349357900 160200 160300 160300 160100 98
510 20250508 110500 15333659400 160300 160000 160400 160000 432
511 20250508 110400 15264405400 160300 160100 160300 160000 907
512 20250508 110300 15119178700 160100 160100 160200 160100 863
513 20250508 110200 14980996800 160100 160100 160200 160100 108
514 20250508 110100 14963703800 160200 160300 160400 160200 762
515 20250508 110000 14841562000 160400 160400 160400 160300 188
516 20250508 105900 14811419400 160300 160400 160400 160300 36
517 20250508 105800 14805647300 160400 160400 160400 160300 63
518 20250508 105700 14795544700 160400 160300 160400 160200 1028
519 20250508 105600 14630767200 160200 160200 160300 160200 23
520 20250508 105500 14627081500 160300 160400 160400 160200 199
521 20250508 105400 14595179300 160300 160400 160400 160300 209
522 20250508 105300 14561660300 160300 160200 160400 160200 579
523 20250508 105200 14468845000 160300 160300 160400 160300 101
524 20250508 105100 14452651400 160400 160300 160400 160300 107
525 20250508 105000 14435497900 160300 160400 160400 160300 49
526 20250508 104900 14427640200 160300 160300 160500 160300 307
527 20250508 104800 14378400100 160400 160300 160400 160200 877
528 20250508 104700 14237821500 160300 160300 160400 160200 326
529 20250508 104600 14185570600 160300 160400 160500 160300 186
530 20250508 104500 14155741800 160400 160400 160500 160400 294
531 20250508 104400 14108582200 160400 160500 160500 160400 42
532 20250508 104300 14101842900 160400 160400 160500 160400 76
533 20250508 104200 14089649900 160400 160400 160500 160400 54
534 20250508 104100 14080985400 160400 160400 160500 160300 464
535 20250508 104000 14006560600 160400 160300 160500 160300 130
536 20250508 103900 13985714900 160400 160300 160400 160200 179
537 20250508 103800 13957023000 160200 160300 160600 160000 1088
538 20250508 103700 13782559600 160000 160100 160400 160000 1086
539 20250508 103600 13608664200 160200 160200 160200 160100 164
540 20250508 103500 13582402700 160100 160200 160300 160100 119
541 20250508 103400 13563338600 160300 160300 160400 160200 280
542 20250508 103300 13518452500 160300 160200 160400 160100 1005
543 20250508 103200 13357353000 160200 160200 160300 160200 98
544 20250508 103100 13341651600 160300 160300 160300 160100 1634
545 20250508 103000 13079811000 160400 160300 160400 160300 175
546 20250508 102900 13051752000 160300 160300 160400 160300 391
547 20250508 102800 12989072800 160300 160500 160600 160300 279
548 20250508 102700 12944310400 160600 160400 160600 160300 1177
549 20250508 102600 12755448600 160300 160400 160500 160300 279
550 20250508 102500 12710709550 160400 160400 160500 160400 110
551 20250508 102400 12693063650 160500 160500 160600 160400 144
552 20250508 102300 12669953550 160600 160600 160700 160400 248
553 20250508 102200 12630144650 160600 160700 160700 160500 302
554 20250508 102100 12581623850 160700 160500 160800 160500 839
555 20250508 102000 12446829750 160500 160400 160500 160300 470
556 20250508 101900 12371436050 160400 160400 160500 160400 155
557 20250508 101800 12346567850 160400 160500 160500 160400 352
558 20250508 101700 12290077950 160400 160500 160600 160400 529
559 20250508 101600 12205199750 160600 160600 160600 160500 139
560 20250508 101500 12182882350 160600 160800 160800 160500 278
561 20250508 101400 12138210250 160800 160450 160800 160300 964
562 20250508 101300 11983469550 160500 160600 160700 160400 323
563 20250508 101200 11931604050 160700 160650 160700 160600 209
564 20250508 101100 11898031050 160650 160750 160800 160500 440
565 20250508 101000 11827337450 160700 160750 160800 160600 1079
566 20250508 100900 11653939950 160700 160700 160750 160700 128
567 20250508 100800 11633369050 160750 160700 160800 160700 85
568 20250508 100700 11619706900 160800 160600 160800 160600 404
569 20250508 100600 11554788000 160600 160200 160800 160200 1327
570 20250508 100500 11341725300 160200 160300 160400 160200 219
571 20250508 100400 11306626200 160300 160300 160400 160300 178
572 20250508 100300 11278084500 160400 160400 160500 160300 104
573 20250508 100200 11261404300 160400 160400 160500 160300 521
574 20250508 100100 11177810200 160300 160300 160400 160300 94
575 20250508 100000 11162739600 160400 160400 160500 160300 379
576 20250508 095900 11101949450 160500 160400 160500 160300 630
577 20250508 095800 11000876650 160500 160400 160500 160300 553
578 20250508 095700 10912176450 160300 160100 160400 160000 1075
579 20250508 095600 10739943850 160200 160000 160300 159800 3843
580 20250508 095500 10125025650 160000 160100 160100 160000 1962
581 20250508 095400 9811094900 160100 160300 160300 160000 154
582 20250508 095300 9786439400 160200 160200 160500 160100 1244
583 20250508 095200 9587018600 160200 160100 160200 160000 216
584 20250508 095100 9552439100 160100 160000 160100 159900 361
585 20250508 095000 9494670200 160000 160000 160100 159900 379
586 20250508 094900 9434010700 159800 159500 160600 159500 1283
587 20250508 094800 9228864500 159600 159500 159600 159400 682
588 20250508 094700 9120090000 159600 159500 159700 159400 407
589 20250508 094600 9055169250 159500 159400 159500 159400 1840
590 20250508 094500 8761748850 159500 159500 159500 159400 651
591 20250508 094400 8657973900 159500 159500 159500 159400 853
592 20250508 094300 8521945700 159400 159600 159700 159400 824
593 20250508 094200 8390463300 159600 160000 160000 159600 1297
594 20250508 094100 8183297900 159900 160000 160000 159900 686
595 20250508 094000 8073603750 160000 160000 160100 159900 861
596 20250508 093900 7935848250 160100 160100 160100 160000 256
597 20250508 093800 7894866800 160100 160300 160300 160050 1090
598 20250508 093700 7720314000 160200 160400 160500 160200 907
599 20250508 093600 7574895300 160500 160400 160500 160200 2687
600 20250508 093500 7143937100 160500 160500 160500 160400 319
601 20250508 093400 7092766800 160500 160400 160600 160400 130
602 20250508 093300 7071898100 160600 160600 160600 160500 207
603 20250508 093200 7038668300 160700 160600 160700 160500 1659
604 20250508 093100 6772230400 160500 160600 160700 160500 1507
605 20250508 093000 6530219300 160500 160400 160600 160300 1073
606 20250508 092900 6358059500 160400 160500 160500 160400 366
607 20250508 092800 6299350500 160400 160600 160600 160400 439
608 20250508 092700 6228899000 160600 160300 160600 160300 1480
609 20250508 092600 5991451500 160200 160400 160500 160200 1569
610 20250508 092500 5739984300 160400 160600 160600 160400 754
611 20250508 092400 5618976900 160600 160500 160600 160400 539
612 20250508 092300 5532461900 160500 160400 160500 160300 370
613 20250508 092200 5473095800 160400 160400 160500 160400 438
614 20250508 092100 5402835200 160400 160500 160500 160400 319
615 20250508 092000 5351659100 160500 160600 160600 160400 410
616 20250508 091900 5285864000 160600 160700 160700 160500 549
617 20250508 091800 5197672700 160700 160800 160800 160600 276
618 20250508 091700 5153318700 160700 160900 160900 160700 346
619 20250508 091600 5097687700 160900 160800 160900 160600 1233
620 20250508 091500 4899393700 160800 160700 160900 160700 788
621 20250508 091400 4772656400 160800 160700 160800 160600 494
622 20250508 091300 4693264400 160700 161000 161000 160500 1230
623 20250508 091200 4495566600 160900 160800 160900 160600 838
624 20250508 091100 4360773900 160800 160700 161000 160400 1581
625 20250508 091000 4106704550 160800 160800 160900 160600 2390
626 20250508 090900 3722530550 160700 160800 160800 160500 1490
627 20250508 090800 3483140950 160800 160900 161000 160700 371
628 20250508 090700 3423461450 160900 160800 161000 160700 948
629 20250508 090600 3270977250 160800 160900 160900 160600 1531
630 20250508 090500 3024877850 160900 160600 161000 160600 2137
631 20250508 090400 2681242750 160700 160900 160900 160400 2338
632 20250508 090300 2305818650 160900 160700 160900 160300 2608
633 20250508 090200 1886979750 160700 160400 160700 160400 2420
634 20250508 090100 1498392250 160400 160400 160400 160300 1220
635 20250508 090000 1302720150 160400 160000 160500 160000 8135