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

699
241790/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,699 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203700,228083220,5700,5700,5700,5700,345
20250508,203600,228083220,5700,5700,5700,5700,0
20250508,203500,228083220,5700,5700,5700,5700,0
20250508,203400,228083220,5700,5700,5700,5700,0
20250508,203300,228083220,5700,5700,5700,5700,0
20250508,203200,228083220,5700,5700,5700,5700,0
20250508,203100,228083220,5700,5700,5700,5700,0
20250508,203000,228083220,5700,5700,5700,5700,0
20250508,202900,228083220,5700,5700,5700,5700,0
20250508,202800,228083220,5700,5700,5700,5700,0
20250508,202700,228083220,5700,5700,5700,5700,0
20250508,202600,228083220,5700,5700,5700,5700,0
20250508,202500,228083220,5700,5700,5700,5700,0
20250508,202400,228083220,5700,5700,5700,5700,0
20250508,202300,228083220,5700,5700,5700,5700,0
20250508,202200,228083220,5700,5700,5700,5700,0
20250508,202100,228083220,5700,5700,5700,5700,0
20250508,202000,228083220,5700,5700,5700,5700,0
20250508,201900,228083220,5700,5700,5700,5700,0
20250508,201800,228083220,5700,5700,5700,5700,0
20250508,201700,228083220,5700,5700,5700,5700,0
20250508,201600,228083220,5700,5700,5700,5700,0
20250508,201500,228083220,5700,5700,5700,5700,0
20250508,201400,228083220,5700,5700,5700,5700,0
20250508,201300,228083220,5700,5700,5700,5700,0
20250508,201200,228083220,5700,5700,5700,5700,0
20250508,201100,228083220,5700,5700,5700,5700,0
20250508,201000,228083220,5700,5700,5700,5700,0
20250508,200900,228083220,5700,5700,5700,5700,0
20250508,200800,228083220,5700,5700,5700,5700,0
20250508,200700,228083220,5700,5700,5700,5700,345
20250508,200600,228083220,5700,5700,5700,5700,0
20250508,200500,228083220,5700,5700,5700,5700,0
20250508,200400,228083220,5700,5700,5700,5700,0
20250508,200300,228083220,5700,5700,5700,5700,0
20250508,200200,228083220,5700,5700,5700,5700,0
20250508,200100,228083220,5700,5700,5700,5700,0
20250508,200000,228083220,5700,5700,5700,5700,0
20250508,195900,228083220,5700,5700,5700,5700,0
20250508,195800,228083220,5700,5700,5700,5700,0
20250508,195700,228083220,5700,5700,5700,5700,0
20250508,195600,228083220,5700,5700,5700,5700,0
20250508,195500,228083220,5700,5700,5700,5700,0
20250508,195400,228083220,5700,5700,5700,5700,0
20250508,195300,228083220,5700,5700,5700,5700,0
20250508,195200,228083220,5700,5700,5700,5700,0
20250508,195100,228083220,5700,5700,5700,5700,0
20250508,195000,228083220,5700,5700,5700,5700,0
20250508,194900,228083220,5700,5700,5700,5700,0
20250508,194800,228083220,5700,5700,5700,5700,0
20250508,194700,228083220,5700,5700,5700,5700,0
20250508,194600,228083220,5700,5700,5700,5700,0
20250508,194500,228083220,5700,5700,5700,5700,0
20250508,194400,228083220,5700,5700,5700,5700,0
20250508,194300,228083220,5700,5700,5700,5700,0
20250508,194200,228083220,5700,5700,5700,5700,0
20250508,194100,228083220,5700,5700,5700,5700,0
20250508,194000,228083220,5700,5700,5700,5700,0
20250508,193900,228083220,5700,5700,5700,5700,0
20250508,193800,228083220,5700,5700,5700,5700,0
20250508,193700,228083220,5700,5700,5700,5700,345
20250508,193600,228083220,5700,5700,5700,5700,0
20250508,193500,228083220,5700,5700,5700,5700,0
20250508,193400,228083220,5700,5700,5700,5700,0
20250508,193300,228083220,5700,5700,5700,5700,0
20250508,193200,228083220,5700,5700,5700,5700,0
20250508,193100,228083220,5700,5700,5700,5700,0
20250508,193000,228083220,5700,5700,5700,5700,0
20250508,192900,228083220,5700,5700,5700,5700,0
20250508,192800,228083220,5700,5700,5700,5700,0
20250508,192700,228083220,5700,5700,5700,5700,0
20250508,192600,228083220,5700,5700,5700,5700,0
20250508,192500,228083220,5700,5700,5700,5700,0
20250508,192400,228083220,5700,5700,5700,5700,0
20250508,192300,228083220,5700,5700,5700,5700,0
20250508,192200,228083220,5700,5700,5700,5700,0
20250508,192100,228083220,5700,5700,5700,5700,0
20250508,192000,228083220,5700,5700,5700,5700,0
20250508,191900,228083220,5700,5700,5700,5700,0
20250508,191800,228083220,5700,5700,5700,5700,0
20250508,191700,228083220,5700,5700,5700,5700,0
20250508,191600,228083220,5700,5700,5700,5700,0
20250508,191500,228083220,5700,5700,5700,5700,0
20250508,191400,228083220,5700,5700,5700,5700,0
20250508,191300,228083220,5700,5700,5700,5700,0
20250508,191200,228083220,5700,5700,5700,5700,0
20250508,191100,228083220,5700,5700,5700,5700,0
20250508,191000,228083220,5700,5700,5700,5700,0
20250508,190900,228083220,5700,5700,5700,5700,0
20250508,190800,228083220,5700,5700,5700,5700,0
20250508,190700,228083220,5700,5700,5700,5700,345
20250508,190600,228083220,5700,5700,5700,5700,0
20250508,190500,228083220,5700,5700,5700,5700,0
20250508,190400,228083220,5700,5700,5700,5700,0
20250508,190300,228083220,5700,5700,5700,5700,0
20250508,190200,228083220,5700,5700,5700,5700,0
20250508,190100,228083220,5700,5700,5700,5700,0
20250508,190000,228083220,5700,5700,5700,5700,0
20250508,185900,228083220,5700,5700,5700,5700,0
20250508,185800,228083220,5700,5700,5700,5700,0
20250508,185700,228083220,5700,5700,5700,5700,0
20250508,185600,228083220,5700,5700,5700,5700,0
20250508,185500,228083220,5700,5700,5700,5700,0
20250508,185400,228083220,5700,5700,5700,5700,0
20250508,185300,228083220,5700,5700,5700,5700,0
20250508,185200,228083220,5700,5700,5700,5700,0
20250508,185100,228083220,5700,5700,5700,5700,0
20250508,185000,228083220,5700,5700,5700,5700,0
20250508,184900,228083220,5700,5700,5700,5700,0
20250508,184800,228083220,5700,5700,5700,5700,0
20250508,184700,228083220,5700,5700,5700,5700,0
20250508,184600,228083220,5700,5700,5700,5700,0
20250508,184500,228083220,5700,5700,5700,5700,0
20250508,184400,228083220,5700,5700,5700,5700,0
20250508,184300,228083220,5700,5700,5700,5700,0
20250508,184200,228083220,5700,5700,5700,5700,0
20250508,184100,228083220,5700,5700,5700,5700,0
20250508,184000,228083220,5700,5700,5700,5700,0
20250508,183900,228083220,5700,5700,5700,5700,0
20250508,183800,228083220,5700,5700,5700,5700,0
20250508,183700,228083220,5700,5700,5700,5700,345
20250508,183600,228083220,5700,5700,5700,5700,0
20250508,183500,228083220,5700,5700,5700,5700,0
20250508,183400,228083220,5700,5700,5700,5700,0
20250508,183300,228083220,5700,5700,5700,5700,0
20250508,183200,228083220,5700,5700,5700,5700,0
20250508,183100,228083220,5700,5700,5700,5700,0
20250508,183000,228083220,5700,5700,5700,5700,0
20250508,182900,228083220,5700,5700,5700,5700,0
20250508,182800,228083220,5700,5700,5700,5700,0
20250508,182700,228083220,5700,5700,5700,5700,0
20250508,182600,228083220,5700,5700,5700,5700,0
20250508,182500,228083220,5700,5700,5700,5700,0
20250508,182400,228083220,5700,5700,5700,5700,0
20250508,182300,228083220,5700,5700,5700,5700,0
20250508,182200,228083220,5700,5700,5700,5700,0
20250508,182100,228083220,5700,5700,5700,5700,0
20250508,182000,228083220,5700,5700,5700,5700,0
20250508,181900,228083220,5700,5700,5700,5700,0
20250508,181800,228083220,5700,5700,5700,5700,0
20250508,181700,228083220,5700,5700,5700,5700,0
20250508,181600,228083220,5700,5700,5700,5700,0
20250508,181500,228083220,5700,5700,5700,5700,0
20250508,181400,228083220,5700,5700,5700,5700,0
20250508,181300,228083220,5700,5700,5700,5700,0
20250508,181200,228083220,5700,5700,5700,5700,0
20250508,181100,228083220,5700,5700,5700,5700,0
20250508,181000,228083220,5700,5700,5700,5700,0
20250508,180900,228083220,5700,5700,5700,5700,0
20250508,180800,228083220,5700,5700,5700,5700,0
20250508,180700,228083220,5700,5700,5700,5700,345
20250508,180600,228083220,5700,5700,5700,5700,0
20250508,180500,228083220,5700,5700,5700,5700,0
20250508,180400,228083220,5700,5700,5700,5700,0
20250508,180300,228083220,5700,5700,5700,5700,0
20250508,180200,228083220,5700,5700,5700,5700,0
20250508,180100,228083220,5700,5700,5700,5700,0
20250508,180000,228083220,5700,5700,5700,5700,0
20250508,175900,228083220,5700,5700,5700,5700,0
20250508,175800,228083220,5700,5700,5700,5700,0
20250508,175700,228083220,5700,5700,5700,5700,0
20250508,175600,228083220,5700,5700,5700,5700,0
20250508,175500,228083220,5700,5700,5700,5700,0
20250508,175400,228083220,5700,5700,5700,5700,0
20250508,175300,228083220,5700,5700,5700,5700,0
20250508,175200,228083220,5700,5700,5700,5700,0
20250508,175100,228083220,5700,5700,5700,5700,0
20250508,175000,228083220,5700,5700,5700,5700,0
20250508,174900,228083220,5700,5700,5700,5700,0
20250508,174800,228083220,5700,5700,5700,5700,0
20250508,174700,228083220,5700,5700,5700,5700,0
20250508,174600,228083220,5700,5700,5700,5700,0
20250508,174500,228083220,5700,5700,5700,5700,0
20250508,174400,228083220,5700,5700,5700,5700,0
20250508,174300,228083220,5700,5700,5700,5700,0
20250508,174200,228083220,5700,5700,5700,5700,0
20250508,174100,228083220,5700,5700,5700,5700,0
20250508,174000,228083220,5700,5700,5700,5700,0
20250508,173900,228083220,5700,5700,5700,5700,0
20250508,173800,228083220,5700,5700,5700,5700,0
20250508,173700,228083220,5700,5700,5700,5700,345
20250508,173600,228083220,5700,5700,5700,5700,0
20250508,173500,228083220,5700,5700,5700,5700,0
20250508,173400,228083220,5700,5700,5700,5700,0
20250508,173300,228083220,5700,5700,5700,5700,0
20250508,173200,228083220,5700,5700,5700,5700,0
20250508,173100,228083220,5700,5700,5700,5700,0
20250508,173000,228083220,5700,5700,5700,5700,0
20250508,172900,228083220,5700,5700,5700,5700,0
20250508,172800,228083220,5700,5700,5700,5700,0
20250508,172700,228083220,5700,5700,5700,5700,0
20250508,172600,228083220,5700,5700,5700,5700,0
20250508,172500,228083220,5700,5700,5700,5700,0
20250508,172400,228083220,5700,5700,5700,5700,0
20250508,172300,228083220,5700,5700,5700,5700,0
20250508,172200,228083220,5700,5700,5700,5700,0
20250508,172100,228083220,5700,5700,5700,5700,0
20250508,172000,228083220,5700,5700,5700,5700,0
20250508,171900,228083220,5700,5700,5700,5700,0
20250508,171800,228083220,5700,5700,5700,5700,0
20250508,171700,228083220,5700,5700,5700,5700,0
20250508,171600,228083220,5700,5700,5700,5700,0
20250508,171500,228083220,5700,5700,5700,5700,0
20250508,171400,228083220,5700,5700,5700,5700,0
20250508,171300,228083220,5700,5700,5700,5700,0
20250508,171200,228083220,5700,5700,5700,5700,0
20250508,171100,228083220,5700,5700,5700,5700,0
20250508,171000,228083220,5700,5700,5700,5700,0
20250508,170900,228083220,5700,5700,5700,5700,0
20250508,170800,228083220,5700,5700,5700,5700,0
20250508,170700,228083220,5700,5700,5700,5700,345
20250508,170600,228083220,5700,5700,5700,5700,0
20250508,170500,228083220,5700,5700,5700,5700,0
20250508,170400,228083220,5700,5700,5700,5700,0
20250508,170300,228083220,5700,5700,5700,5700,0
20250508,170200,228083220,5700,5700,5700,5700,0
20250508,170100,228083220,5700,5700,5700,5700,0
20250508,170000,228083220,5700,5700,5700,5700,0
20250508,165900,228083220,5700,5700,5700,5700,0
20250508,165800,228083220,5700,5700,5700,5700,0
20250508,165700,228083220,5700,5700,5700,5700,0
20250508,165600,228083220,5700,5700,5700,5700,0
20250508,165500,228083220,5700,5700,5700,5700,0
20250508,165400,228083220,5700,5700,5700,5700,0
20250508,165300,228083220,5700,5700,5700,5700,0
20250508,165200,228083220,5700,5700,5700,5700,0
20250508,165100,228083220,5700,5700,5700,5700,0
20250508,165000,228083220,5700,5700,5700,5700,0
20250508,164900,228083220,5700,5700,5700,5700,0
20250508,164800,228083220,5700,5700,5700,5700,0
20250508,164700,228083220,5700,5700,5700,5700,0
20250508,164600,228083220,5700,5700,5700,5700,0
20250508,164500,228083220,5700,5700,5700,5700,0
20250508,164400,228083220,5700,5700,5700,5700,0
20250508,164300,228083220,5700,5700,5700,5700,0
20250508,164200,228083220,5700,5700,5700,5700,0
20250508,164100,228083220,5700,5700,5700,5700,0
20250508,164000,228083220,5700,5700,5700,5700,0
20250508,163900,228083220,5700,5700,5700,5700,0
20250508,163800,228083220,5700,5700,5700,5700,0
20250508,163700,228083220,5700,5700,5700,5700,345
20250508,163600,228083220,5700,5700,5700,5700,0
20250508,163500,228083220,5700,5700,5700,5700,0
20250508,163400,228083220,5700,5700,5700,5700,0
20250508,163300,228083220,5700,5700,5700,5700,0
20250508,163200,228083220,5700,5700,5700,5700,0
20250508,163100,228083220,5700,5700,5700,5700,0
20250508,163000,228083220,5700,5700,5700,5700,0
20250508,162900,228083220,5700,5700,5700,5700,0
20250508,162800,228083220,5700,5700,5700,5700,0
20250508,162700,228083220,5700,5700,5700,5700,0
20250508,162600,228083220,5700,5700,5700,5700,0
20250508,162500,228083220,5700,5700,5700,5700,0
20250508,162400,228083220,5700,5700,5700,5700,0
20250508,162300,228083220,5700,5700,5700,5700,0
20250508,162200,228083220,5700,5700,5700,5700,0
20250508,162100,228083220,5700,5700,5700,5700,0
20250508,162000,228083220,5700,5700,5700,5700,0
20250508,161900,228083220,5700,5700,5700,5700,0
20250508,161800,228083220,5700,5700,5700,5700,0
20250508,161700,228083220,5700,5700,5700,5700,0
20250508,161600,228083220,5700,5700,5700,5700,0
20250508,161500,228083220,5700,5700,5700,5700,0
20250508,161400,228083220,5700,5700,5700,5700,0
20250508,161300,228083220,5700,5700,5700,5700,0
20250508,161200,228083220,5700,5700,5700,5700,0
20250508,161100,228083220,5700,5700,5700,5700,0
20250508,161000,228083220,5700,5700,5700,5700,0
20250508,160900,228083220,5700,5700,5700,5700,0
20250508,160800,228083220,5700,5700,5700,5700,0
20250508,160700,228083220,5700,5700,5700,5700,345
20250508,160600,228083220,5700,5700,5700,5700,0
20250508,160500,228083220,5700,5700,5700,5700,0
20250508,160400,228083220,5700,5700,5700,5700,0
20250508,160300,228083220,5700,5700,5700,5700,0
20250508,160200,228083220,5700,5700,5700,5700,0
20250508,160100,228083220,5700,5700,5700,5700,0
20250508,160000,228083220,5700,5700,5700,5700,0
20250508,155900,228083220,5700,5700,5700,5700,0
20250508,155800,228083220,5700,5700,5700,5700,0
20250508,155700,228083220,5700,5700,5700,5700,0
20250508,155600,228083220,5700,5700,5700,5700,0
20250508,155500,228083220,5700,5700,5700,5700,0
20250508,155400,228083220,5700,5700,5700,5700,0
20250508,155300,228083220,5700,5700,5700,5700,0
20250508,155200,228083220,5700,5700,5700,5700,0
20250508,155100,228083220,5700,5700,5700,5700,0
20250508,155000,228083220,5700,5700,5700,5700,0
20250508,154900,228083220,5700,5700,5700,5700,0
20250508,154800,228083220,5700,5700,5700,5700,0
20250508,154700,228083220,5700,5700,5700,5700,0
20250508,154600,228083220,5700,5700,5700,5700,0
20250508,154500,228083220,5700,5700,5700,5700,0
20250508,154400,228083220,5700,5700,5700,5700,0
20250508,154300,228083220,5700,5700,5700,5700,0
20250508,154200,228083220,5700,5700,5700,5700,0
20250508,154100,228083220,5700,5700,5700,5700,0
20250508,154000,228083220,5700,5700,5700,5700,0
20250508,153900,228083220,5700,5700,5700,5700,0
20250508,153800,228083220,5700,5700,5700,5700,0
20250508,153700,228083220,5700,5700,5700,5700,345
20250508,153600,228083220,5700,5700,5700,5700,0
20250508,153500,228083220,5700,5700,5700,5700,0
20250508,153400,228083220,5700,5700,5700,5700,0
20250508,153300,228083220,5700,5700,5700,5700,0
20250508,153200,228083220,5700,5700,5700,5700,0
20250508,153100,228083220,5700,5700,5700,5700,0
20250508,153000,228083220,5700,5700,5700,5700,345
20250508,152900,226116720,5680,5680,5680,5680,0
20250508,152800,226116720,5680,5680,5680,5680,0
20250508,152700,226116720,5680,5680,5680,5680,0
20250508,152600,226116720,5680,5680,5680,5680,0
20250508,152500,226116720,5680,5680,5680,5680,0
20250508,152400,226116720,5680,5680,5680,5680,0
20250508,152300,226116720,5680,5680,5680,5680,0
20250508,152200,226116720,5680,5680,5680,5680,0
20250508,152100,226116720,5680,5680,5680,5680,0
20250508,152000,226116720,5680,5680,5680,5680,0
20250508,151900,226116720,5680,5680,5680,5680,0
20250508,151800,226116720,5680,5680,5680,5680,0
20250508,151700,226116720,5680,5680,5680,5680,0
20250508,151600,226116720,5680,5680,5680,5680,0
20250508,151500,226116720,5680,5660,5680,5660,24
20250508,151400,225980860,5680,5680,5680,5680,3
20250508,151300,225963820,5660,5660,5660,5660,0
20250508,151200,225963820,5660,5660,5660,5660,0
20250508,151100,225963820,5660,5660,5660,5660,0
20250508,151000,225963820,5660,5660,5660,5660,0
20250508,150900,225963820,5660,5660,5660,5660,0
20250508,150800,225963820,5660,5660,5660,5660,0
20250508,150700,225963820,5660,5660,5660,5660,148
20250508,150600,225126140,5680,5670,5680,5670,197
20250508,150500,224009140,5680,5670,5680,5650,201
20250508,150400,222870920,5670,5670,5670,5670,0
20250508,150300,222870920,5670,5670,5670,5670,80
20250508,150200,222417320,5670,5670,5670,5670,0
20250508,150100,222417320,5670,5670,5670,5670,0
20250508,150000,222417320,5670,5670,5670,5670,149
20250508,145900,221572490,5670,5670,5670,5670,148
20250508,145800,220733330,5660,5660,5660,5660,20
20250508,145700,220620130,5660,5660,5660,5660,0
20250508,145600,220620130,5660,5650,5660,5650,162
20250508,145500,219703350,5680,5680,5680,5680,0
20250508,145400,219703350,5680,5680,5680,5680,0
20250508,145300,219703350,5680,5680,5680,5680,0
20250508,145200,219703350,5680,5660,5680,5660,345
20250508,145100,217746590,5660,5660,5660,5660,0
20250508,145000,217746590,5660,5660,5660,5660,29
20250508,144900,217582450,5660,5660,5660,5660,82
20250508,144800,217118330,5670,5670,5670,5670,43
20250508,144700,216874520,5670,5670,5670,5670,28
20250508,144600,216715760,5670,5670,5670,5670,60
20250508,144500,216375560,5680,5670,5680,5670,52
20250508,144400,216080440,5670,5670,5670,5670,42
20250508,144300,215842300,5670,5670,5670,5670,48
20250508,144200,215570140,5670,5670,5670,5670,71
20250508,144100,215167570,5670,5670,5670,5670,79
20250508,144000,214719640,5670,5670,5670,5670,22
20250508,143900,214594900,5670,5670,5670,5670,48
20250508,143800,214322740,5670,5670,5670,5670,43
20250508,143700,214078930,5670,5670,5670,5670,48
20250508,143600,213806770,5660,5660,5660,5660,114
20250508,143500,213161530,5660,5670,5670,5660,220
20250508,143400,211915620,5670,5670,5670,5670,0
20250508,143300,211915620,5670,5670,5670,5670,106
20250508,143200,211314600,5670,5670,5670,5670,41
20250508,143100,211082130,5670,5670,5670,5670,20
20250508,143000,210968730,5670,5670,5670,5670,0
20250508,142900,210968730,5670,5670,5670,5670,168
20250508,142800,210016170,5670,5680,5680,5670,41
20250508,142700,209783300,5680,5680,5680,5680,19
20250508,142600,209675380,5680,5670,5680,5670,29
20250508,142500,209510670,5670,5660,5670,5660,753
20250508,142400,205241210,5660,5660,5660,5660,49
20250508,142300,204963870,5650,5650,5650,5650,0
20250508,142200,204963870,5650,5650,5650,5650,148
20250508,142100,204127670,5660,5660,5660,5660,1
20250508,142000,204122010,5660,5660,5660,5660,69
20250508,141900,203731470,5660,5660,5660,5660,43
20250508,141800,203488090,5660,5660,5660,5660,48
20250508,141700,203216410,5660,5660,5660,5660,20
20250508,141600,203103210,5660,5660,5660,5660,71
20250508,141500,202701350,5660,5670,5670,5660,48
20250508,141400,202429470,5670,5650,5670,5650,131
20250508,141300,201688900,5670,5670,5670,5670,40
20250508,141200,201462100,5670,5670,5670,5670,71
20250508,141100,201059530,5670,5670,5680,5670,42
20250508,141000,200821190,5680,5680,5680,5680,48
20250508,140900,200548550,5660,5660,5660,5660,0
20250508,140800,200548550,5660,5670,5670,5660,197
20250508,140700,199433040,5670,5670,5670,5670,20
20250508,140600,199319640,5670,5670,5670,5670,92
20250508,140500,198798000,5670,5670,5670,5670,20
20250508,140400,198684600,5670,5670,5670,5670,44
20250508,140300,198435120,5670,5670,5670,5670,46
20250508,140200,198174300,5670,5670,5670,5670,20
20250508,140100,198060900,5670,5670,5670,5670,82
20250508,140000,197595960,5670,5670,5670,5670,0
20250508,135900,197595960,5670,5670,5670,5660,117
20250508,135800,196932670,5670,5670,5670,5670,41
20250508,135700,196700200,5680,5680,5680,5680,48
20250508,135600,196427560,5680,5680,5680,5680,23
20250508,135500,196296920,5670,5670,5670,5670,49
20250508,135400,196019090,5660,5670,5670,5660,171
20250508,135300,195051000,5670,5670,5670,5670,69
20250508,135200,194659770,5670,5670,5670,5670,0
20250508,135100,194659770,5670,5670,5670,5670,42
20250508,135000,194421630,5650,5680,5680,5650,45
20250508,134900,194166550,5680,5660,5680,5660,298
20250508,134800,192479090,5660,5660,5660,5660,20
20250508,134700,192365890,5650,5660,5670,5650,96
20250508,134600,191822300,5660,5660,5660,5660,20
20250508,134500,191709100,5660,5660,5660,5660,78
20250508,134400,191267620,5660,5660,5660,5660,42
20250508,134300,191029900,5660,5660,5660,5660,68
20250508,134200,190645020,5660,5660,5660,5660,21
20250508,134100,190526160,5660,5660,5660,5660,20
20250508,134000,190412960,5660,5670,5670,5660,71
20250508,133900,190010870,5660,5660,5660,5660,20
20250508,133800,189897670,5650,5650,5650,5650,96
20250508,133700,189355270,5650,5660,5660,5650,76
20250508,133600,188925630,5660,5650,5660,5650,64
20250508,133500,188563470,5650,5650,5650,5650,20
20250508,133400,188450470,5650,5650,5650,5650,120
20250508,133300,187772470,5660,5660,5660,5660,40
20250508,133200,187546070,5660,5660,5660,5660,49
20250508,133100,187268730,5610,5610,5610,5610,0
20250508,133000,187268730,5610,5610,5610,5610,0
20250508,132900,187268730,5610,5610,5610,5610,0
20250508,132800,187268730,5610,5670,5670,5610,528
20250508,132700,184295580,5670,5670,5670,5670,71
20250508,132600,183893010,5670,5670,5670,5670,0
20250508,132500,183893010,5670,5670,5670,5670,33
20250508,132400,183705900,5680,5660,5680,5660,177
20250508,132300,182703310,5660,5670,5670,5660,48
20250508,132200,182431430,5670,5670,5670,5670,22
20250508,132100,182306690,5670,5670,5670,5670,20
20250508,132000,182193290,5670,5680,5680,5670,109
20250508,131900,181574780,5680,5680,5680,5680,20
20250508,131800,181461180,5680,5680,5680,5680,43
20250508,131700,181216940,5680,5680,5680,5680,28
20250508,131600,181057900,5670,5680,5680,5670,169
20250508,131500,180099460,5680,5670,5680,5670,180
20250508,131400,179078300,5670,5670,5670,5670,42
20250508,131300,178840160,5670,5680,5680,5670,69
20250508,131200,178448720,5680,5670,5680,5670,53
20250508,131100,178148010,5680,5680,5680,5680,50
20250508,131000,177864010,5670,5680,5680,5670,168
20250508,130900,176911250,5680,5670,5680,5670,80
20250508,130800,176457440,5660,5650,5660,5650,737
20250508,130700,172288740,5650,5650,5650,5650,58
20250508,130600,171961040,5650,5640,5650,5640,168
20250508,130500,171013320,5650,5650,5650,5650,71
20250508,130400,170612170,5640,5640,5640,5640,48
20250508,130300,170341450,5640,5650,5650,5640,163
20250508,130200,169421980,5660,5660,5660,5660,20
20250508,130100,169308780,5660,5650,5660,5650,99
20250508,130000,168749200,5650,5650,5650,5650,20
20250508,125900,168636200,5650,5660,5660,5650,80
20250508,125800,168183920,5660,5660,5660,5660,23
20250508,125700,168053740,5650,5650,5650,5650,37
20250508,125600,167844690,5640,5640,5640,5640,148
20250508,125500,167009970,5650,5650,5650,5650,43
20250508,125400,166767020,5650,5650,5650,5650,48
20250508,125300,166495820,5650,5650,5650,5650,20
20250508,125200,166382820,5650,5650,5650,5650,71
20250508,125100,165981670,5650,5650,5650,5650,20
20250508,125000,165868670,5650,5650,5650,5650,48
20250508,124900,165597470,5650,5650,5650,5650,29
20250508,124800,165433620,5650,5650,5650,5650,61
20250508,124700,165088970,5650,5650,5650,5650,22
20250508,124600,164964670,5650,5650,5650,5650,68
20250508,124500,164580470,5660,5660,5660,5660,22
20250508,124400,164455950,5650,5660,5660,5650,69
20250508,124300,164065610,5650,5650,5650,5650,0
20250508,124200,164065610,5650,5660,5660,5650,72
20250508,124100,163658100,5660,5660,5660,5660,29
20250508,124000,163493960,5660,5660,5660,5660,41
20250508,123900,163261900,5660,5650,5660,5650,149
20250508,123800,162420040,5660,5660,5660,5660,48
20250508,123700,162148360,5660,5660,5660,5660,20
20250508,123600,162035160,5660,5660,5660,5660,70
20250508,123500,161638960,5660,5660,5660,5660,20
20250508,123400,161525760,5660,5660,5660,5660,49
20250508,123300,161248420,5660,5660,5660,5660,66
20250508,123200,160874860,5660,5650,5660,5650,170
20250508,123100,159914140,5650,5650,5650,5650,49
20250508,123000,159637290,5650,5650,5650,5650,41
20250508,122900,159405640,5650,5650,5650,5650,71
20250508,122800,159004490,5650,5650,5650,5650,41
20250508,122700,158772840,5650,5650,5650,5650,28
20250508,122600,158614640,5640,5640,5640,5640,112
20250508,122500,157982960,5640,5650,5650,5640,73
20250508,122400,157571040,5650,5650,5650,5650,21
20250508,122300,157452390,5650,5650,5650,5650,70
20250508,122200,157056890,5650,5650,5650,5650,20
20250508,122100,156943890,5650,5650,5650,5650,49
20250508,122000,156667040,5650,5650,5650,5650,20
20250508,121900,156554040,5650,5650,5650,5650,71
20250508,121800,156152890,5650,5660,5660,5650,41
20250508,121700,155921030,5650,5650,5650,5650,28
20250508,121600,155762830,5650,5650,5650,5650,20
20250508,121500,155649830,5650,5650,5650,5650,69
20250508,121400,155259980,5650,5650,5650,5650,0
20250508,121300,155259980,5650,5650,5650,5650,117
20250508,121200,154598930,5650,5650,5650,5650,20
20250508,121100,154485930,5650,5660,5660,5650,59
20250508,121000,154152300,5650,5650,5650,5650,32
20250508,120900,153971500,5650,5650,5650,5650,20
20250508,120800,153858500,5640,5630,5640,5630,185
20250508,120700,152816580,5640,5640,5640,5640,42
20250508,120600,152579700,5640,5640,5640,5640,48
20250508,120500,152308980,5640,5640,5640,5640,21
20250508,120400,152190540,5610,5610,5610,5610,0
20250508,120300,152190540,5610,5630,5630,5610,500
20250508,120200,149385140,5630,5650,5650,5630,769
20250508,120100,145054050,5650,5650,5650,5650,39
20250508,120000,144833700,5660,5660,5660,5660,71
20250508,115900,144431840,5660,5660,5660,5660,20
20250508,115800,144318640,5660,5660,5660,5660,49
20250508,115700,144041300,5660,5650,5660,5650,48
20250508,115600,143769900,5650,5650,5650,5650,50
20250508,115500,143487400,5650,5650,5650,5650,22
20250508,115400,143363100,5650,5650,5650,5650,48
20250508,115300,143091900,5660,5660,5660,5660,40
20250508,115200,142865500,5660,5660,5660,5660,47
20250508,115100,142599480,5660,5660,5660,5660,42
20250508,115000,142361760,5670,5670,5670,5670,71
20250508,114900,141959190,5650,5650,5650,5650,0
20250508,114800,141959190,5650,5650,5650,5640,1027
20250508,114700,136165890,5650,5650,5650,5650,48
20250508,114600,135894690,5650,5650,5650,5650,35
20250508,114500,135696940,5650,5650,5650,5650,28
20250508,114400,135538740,5650,5650,5650,5650,86
20250508,114300,135052840,5660,5660,5660,5660,48
20250508,114200,134781160,5660,5660,5660,5660,19
20250508,114100,134673620,5650,5650,5650,5650,30
20250508,114000,134504120,5650,5660,5660,5650,138
20250508,113900,133724220,5660,5660,5660,5660,48
20250508,113800,133452540,5660,5660,5660,5660,63
20250508,113700,133095960,5660,5650,5660,5650,248
20250508,113600,131693760,5660,5650,5660,5650,25
20250508,113500,131552310,5650,5650,5650,5650,28
20250508,113400,131394110,5650,5640,5650,5640,170
20250508,113300,130435080,5640,5650,5650,5640,69
20250508,113200,130045240,5650,5650,5650,5650,0
20250508,113100,130045240,5650,5650,5660,5650,105
20250508,113000,129451710,5660,5660,5660,5660,1
20250508,112900,129446050,5650,5650,5650,5650,35
20250508,112800,129248300,5650,5650,5650,5650,62
20250508,112700,128898000,5640,5640,5640,5640,148
20250508,112600,128063280,5630,5630,5630,5630,250
20250508,112500,126655780,5640,5640,5640,5630,110
20250508,112400,126035480,5640,5640,5640,5640,122
20250508,112300,125347400,5625,5645,5645,5625,55
20250508,112200,125037215,5645,5645,5645,5645,28
20250508,112100,124879155,5645,5645,5645,5645,43
20250508,112000,124636420,5650,5660,5660,5640,171
20250508,111900,123671070,5660,5660,5660,5660,0
20250508,111800,123671070,5660,5660,5660,5660,71
20250508,111700,123269210,5660,5660,5660,5660,40
20250508,111600,123042810,5660,5660,5660,5660,81
20250508,111500,122584350,5660,5660,5660,5660,45
20250508,111400,122329650,5660,5660,5660,5660,48
20250508,111300,122057970,5660,5660,5660,5660,19
20250508,111200,121950430,5660,5660,5660,5660,76
20250508,111100,121520270,5660,5660,5660,5660,20
20250508,111000,121407070,5660,5660,5660,5660,22
20250508,110900,121282550,5670,5670,5670,5670,20
20250508,110800,121169150,5670,5670,5670,5670,69
20250508,110700,120777920,5670,5670,5670,5670,42
20250508,110600,120539780,5670,5670,5670,5670,228
20250508,110500,119247020,5670,5670,5680,5670,915
20250508,110400,114050960,5670,5670,5670,5670,68
20250508,110300,113665400,5670,5670,5670,5670,28
20250508,110200,113506640,5680,5680,5680,5680,43
20250508,110100,113262400,5670,5670,5670,5670,143
20250508,110000,112451590,5670,5660,5670,5660,149
20250508,105900,111608040,5660,5660,5660,5660,92
20250508,105800,111087320,5660,5660,5660,5660,0
20250508,105700,111087320,5660,5660,5660,5660,57
20250508,105600,110764700,5650,5660,5660,5650,171
20250508,105500,109798320,5660,5660,5660,5660,48
20250508,105400,109526640,5660,5660,5660,5660,50
20250508,105300,109243640,5660,5670,5670,5660,248
20250508,105200,107839680,5670,5670,5670,5670,22
20250508,105100,107714940,5660,5670,5670,5660,434
20250508,105000,105258460,5680,5680,5680,5680,0
20250508,104900,105258460,5680,5660,5680,5660,216
20250508,104800,104034790,5670,5670,5670,5670,20
20250508,104700,103921390,5670,5660,5670,5660,190
20250508,104600,102845790,5660,5660,5660,5660,42
20250508,104500,102608070,5670,5660,5670,5660,68
20250508,104400,102222990,5660,5660,5660,5660,395
20250508,104300,99987290,5670,5670,5670,5670,72
20250508,104200,99579050,5660,5660,5660,5660,246
20250508,104100,98186690,5660,5660,5660,5660,224
20250508,104000,96918850,5650,5650,5650,5650,0
20250508,103900,96918850,5650,5650,5650,5650,143
20250508,103800,96110900,5650,5660,5660,5650,74
20250508,103700,95692110,5660,5660,5660,5660,0
20250508,103600,95692110,5660,5660,5660,5660,112
20250508,103500,95058190,5670,5670,5670,5670,40
20250508,103400,94831390,5670,5670,5670,5670,30
20250508,103300,94661290,5660,5670,5670,5660,43
20250508,103200,94417490,5670,5670,5670,5670,28
20250508,103100,94258730,5650,5670,5670,5650,100
20250508,103000,93693320,5680,5680,5680,5680,71
20250508,102900,93290040,5670,5670,5670,5670,5
20250508,102800,93261690,5670,5690,5690,5670,489
20250508,102700,90483710,5680,5690,5690,5680,48
20250508,102600,90210840,5690,5680,5690,5680,109
20250508,102500,89591240,5690,5690,5690,5680,188
20250508,102400,88523000,5690,5690,5690,5690,28
20250508,102300,88363680,5690,5690,5690,5690,43
20250508,102200,88119010,5690,5690,5690,5690,69
20250508,102100,87726400,5690,5690,5690,5690,42
20250508,102000,87487420,5690,5690,5690,5690,109
20250508,101900,86867210,5690,5690,5690,5690,20
20250508,101800,86753410,5690,5690,5690,5690,48
20250508,101700,86480290,5690,5700,5700,5690,148
20250508,101600,85637940,5700,5700,5700,5700,20
20250508,101500,85523940,5700,5690,5700,5690,158
20250508,101400,84624440,5690,5700,5700,5690,62
20250508,101300,84271420,5700,5700,5700,5700,31
20250508,101200,84094720,5690,5700,5700,5690,51
20250508,101100,83804320,5690,5690,5690,5690,1176
20250508,101000,77112880,5690,5690,5690,5690,43
20250508,100900,76868210,5690,5690,5690,5690,68
20250508,100800,76481290,5690,5690,5690,5690,16
20250508,100700,76390250,5690,5680,5690,5680,567
20250508,100600,73169270,5680,5680,5680,5680,41
20250508,100500,72936390,5680,5680,5680,5680,28
20250508,100400,72777350,5680,5680,5680,5680,44
20250508,100300,72527430,5680,5680,5680,5680,48
20250508,100200,72254790,5690,5680,5690,5680,25
20250508,100100,72112740,5680,5680,5680,5680,143
20250508,100000,71300500,5690,5690,5690,5690,44
20250508,095900,71050140,5690,5680,5690,5680,73
20250508,095800,70635010,5690,5690,5690,5690,0
20250508,095700,70635010,5690,5680,5690,5680,374
20250508,095600,68507150,5680,5680,5680,5680,20
20250508,095500,68393550,5640,5640,5640,5640,0
20250508,095400,68393550,5640,5690,5690,5640,500
20250508,095300,65564600,5700,5700,5700,5700,49
20250508,095200,65285300,5690,5690,5690,5690,221
20250508,095100,64027810,5680,5680,5680,5680,0
20250508,095000,64027810,5680,5690,5690,5680,176
20250508,094900,63027850,5670,5670,5670,5670,83
20250508,094800,62557240,5670,5670,5670,5670,247
20250508,094700,61156750,5660,5670,5670,5660,388
20250508,094600,58959580,5680,5670,5680,5660,243
20250508,094500,57580330,5670,5670,5670,5670,100
20250508,094400,57013330,5670,5670,5670,5670,48
20250508,094300,56741170,5670,5670,5680,5670,63
20250508,094200,56383930,5670,5670,5670,5670,28
20250508,094100,56225170,5670,5670,5670,5660,489
20250508,094000,53456850,5680,5680,5680,5680,69
20250508,093900,53064930,5680,5680,5680,5680,0
20250508,093800,53064930,5680,5680,5680,5680,70
20250508,093700,52667330,5680,5690,5690,5680,89
20250508,093600,52161600,5690,5690,5690,5690,31
20250508,093500,51985210,5690,5690,5690,5690,40
20250508,093400,51757610,5690,5690,5690,5690,5
20250508,093300,51729160,5680,5710,5710,5680,1153
20250508,093200,45173170,5710,5710,5710,5710,52
20250508,093100,44876250,5710,5710,5710,5710,100
20250508,093000,44305250,5700,5700,5700,5690,185
20250508,092900,43252230,5700,5710,5710,5700,349
20250508,092800,41259630,5700,5700,5700,5700,68
20250508,092700,40872030,5710,5710,5710,5710,17
20250508,092600,40774960,5720,5690,5720,5690,259
20250508,092500,39294680,5690,5700,5710,5690,1398
20250508,092400,31328630,5690,5680,5690,5680,340
20250508,092300,29396010,5670,5670,5670,5660,731
20250508,092200,25252540,5690,5690,5690,5690,20
20250508,092100,25138740,5690,5690,5690,5690,0
20250508,092000,25138740,5690,5680,5700,5680,293
20250508,091900,23471850,5690,5690,5690,5690,1
20250508,091800,23466160,5690,5670,5690,5670,159
20250508,091700,22561780,5670,5650,5670,5650,200
20250508,091600,21429780,5670,5670,5670,5670,269
20250508,091500,19904550,5670,5660,5670,5650,510
20250508,091400,17019550,5670,5670,5670,5670,0
20250508,091300,17019550,5670,5660,5670,5660,194
20250508,091200,15921250,5660,5660,5660,5660,1
20250508,091100,15915590,5660,5660,5660,5660,0
20250508,091000,15915590,5660,5650,5660,5640,414
20250508,090900,13572610,5660,5630,5660,5630,1610
20250508,090800,4493740,5630,5630,5630,5630,108
20250508,090700,3885700,5600,5600,5600,5600,0
20250508,090600,3885700,5600,5600,5600,5600,0
20250508,090500,3885700,5600,5600,5600,5600,1
20250508,090400,3880100,5560,5560,5560,5560,0
20250508,090300,3880100,5560,5560,5560,5560,8
20250508,090200,3835620,5510,5510,5510,5510,0
20250508,090100,3835620,5510,5600,5600,5500,681
20250508,090000,44800,5600,5600,5600,5600,8
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203700 228083220 5700 5700 5700 5700 345
3 20250508 203600 228083220 5700 5700 5700 5700 0
4 20250508 203500 228083220 5700 5700 5700 5700 0
5 20250508 203400 228083220 5700 5700 5700 5700 0
6 20250508 203300 228083220 5700 5700 5700 5700 0
7 20250508 203200 228083220 5700 5700 5700 5700 0
8 20250508 203100 228083220 5700 5700 5700 5700 0
9 20250508 203000 228083220 5700 5700 5700 5700 0
10 20250508 202900 228083220 5700 5700 5700 5700 0
11 20250508 202800 228083220 5700 5700 5700 5700 0
12 20250508 202700 228083220 5700 5700 5700 5700 0
13 20250508 202600 228083220 5700 5700 5700 5700 0
14 20250508 202500 228083220 5700 5700 5700 5700 0
15 20250508 202400 228083220 5700 5700 5700 5700 0
16 20250508 202300 228083220 5700 5700 5700 5700 0
17 20250508 202200 228083220 5700 5700 5700 5700 0
18 20250508 202100 228083220 5700 5700 5700 5700 0
19 20250508 202000 228083220 5700 5700 5700 5700 0
20 20250508 201900 228083220 5700 5700 5700 5700 0
21 20250508 201800 228083220 5700 5700 5700 5700 0
22 20250508 201700 228083220 5700 5700 5700 5700 0
23 20250508 201600 228083220 5700 5700 5700 5700 0
24 20250508 201500 228083220 5700 5700 5700 5700 0
25 20250508 201400 228083220 5700 5700 5700 5700 0
26 20250508 201300 228083220 5700 5700 5700 5700 0
27 20250508 201200 228083220 5700 5700 5700 5700 0
28 20250508 201100 228083220 5700 5700 5700 5700 0
29 20250508 201000 228083220 5700 5700 5700 5700 0
30 20250508 200900 228083220 5700 5700 5700 5700 0
31 20250508 200800 228083220 5700 5700 5700 5700 0
32 20250508 200700 228083220 5700 5700 5700 5700 345
33 20250508 200600 228083220 5700 5700 5700 5700 0
34 20250508 200500 228083220 5700 5700 5700 5700 0
35 20250508 200400 228083220 5700 5700 5700 5700 0
36 20250508 200300 228083220 5700 5700 5700 5700 0
37 20250508 200200 228083220 5700 5700 5700 5700 0
38 20250508 200100 228083220 5700 5700 5700 5700 0
39 20250508 200000 228083220 5700 5700 5700 5700 0
40 20250508 195900 228083220 5700 5700 5700 5700 0
41 20250508 195800 228083220 5700 5700 5700 5700 0
42 20250508 195700 228083220 5700 5700 5700 5700 0
43 20250508 195600 228083220 5700 5700 5700 5700 0
44 20250508 195500 228083220 5700 5700 5700 5700 0
45 20250508 195400 228083220 5700 5700 5700 5700 0
46 20250508 195300 228083220 5700 5700 5700 5700 0
47 20250508 195200 228083220 5700 5700 5700 5700 0
48 20250508 195100 228083220 5700 5700 5700 5700 0
49 20250508 195000 228083220 5700 5700 5700 5700 0
50 20250508 194900 228083220 5700 5700 5700 5700 0
51 20250508 194800 228083220 5700 5700 5700 5700 0
52 20250508 194700 228083220 5700 5700 5700 5700 0
53 20250508 194600 228083220 5700 5700 5700 5700 0
54 20250508 194500 228083220 5700 5700 5700 5700 0
55 20250508 194400 228083220 5700 5700 5700 5700 0
56 20250508 194300 228083220 5700 5700 5700 5700 0
57 20250508 194200 228083220 5700 5700 5700 5700 0
58 20250508 194100 228083220 5700 5700 5700 5700 0
59 20250508 194000 228083220 5700 5700 5700 5700 0
60 20250508 193900 228083220 5700 5700 5700 5700 0
61 20250508 193800 228083220 5700 5700 5700 5700 0
62 20250508 193700 228083220 5700 5700 5700 5700 345
63 20250508 193600 228083220 5700 5700 5700 5700 0
64 20250508 193500 228083220 5700 5700 5700 5700 0
65 20250508 193400 228083220 5700 5700 5700 5700 0
66 20250508 193300 228083220 5700 5700 5700 5700 0
67 20250508 193200 228083220 5700 5700 5700 5700 0
68 20250508 193100 228083220 5700 5700 5700 5700 0
69 20250508 193000 228083220 5700 5700 5700 5700 0
70 20250508 192900 228083220 5700 5700 5700 5700 0
71 20250508 192800 228083220 5700 5700 5700 5700 0
72 20250508 192700 228083220 5700 5700 5700 5700 0
73 20250508 192600 228083220 5700 5700 5700 5700 0
74 20250508 192500 228083220 5700 5700 5700 5700 0
75 20250508 192400 228083220 5700 5700 5700 5700 0
76 20250508 192300 228083220 5700 5700 5700 5700 0
77 20250508 192200 228083220 5700 5700 5700 5700 0
78 20250508 192100 228083220 5700 5700 5700 5700 0
79 20250508 192000 228083220 5700 5700 5700 5700 0
80 20250508 191900 228083220 5700 5700 5700 5700 0
81 20250508 191800 228083220 5700 5700 5700 5700 0
82 20250508 191700 228083220 5700 5700 5700 5700 0
83 20250508 191600 228083220 5700 5700 5700 5700 0
84 20250508 191500 228083220 5700 5700 5700 5700 0
85 20250508 191400 228083220 5700 5700 5700 5700 0
86 20250508 191300 228083220 5700 5700 5700 5700 0
87 20250508 191200 228083220 5700 5700 5700 5700 0
88 20250508 191100 228083220 5700 5700 5700 5700 0
89 20250508 191000 228083220 5700 5700 5700 5700 0
90 20250508 190900 228083220 5700 5700 5700 5700 0
91 20250508 190800 228083220 5700 5700 5700 5700 0
92 20250508 190700 228083220 5700 5700 5700 5700 345
93 20250508 190600 228083220 5700 5700 5700 5700 0
94 20250508 190500 228083220 5700 5700 5700 5700 0
95 20250508 190400 228083220 5700 5700 5700 5700 0
96 20250508 190300 228083220 5700 5700 5700 5700 0
97 20250508 190200 228083220 5700 5700 5700 5700 0
98 20250508 190100 228083220 5700 5700 5700 5700 0
99 20250508 190000 228083220 5700 5700 5700 5700 0
100 20250508 185900 228083220 5700 5700 5700 5700 0
101 20250508 185800 228083220 5700 5700 5700 5700 0
102 20250508 185700 228083220 5700 5700 5700 5700 0
103 20250508 185600 228083220 5700 5700 5700 5700 0
104 20250508 185500 228083220 5700 5700 5700 5700 0
105 20250508 185400 228083220 5700 5700 5700 5700 0
106 20250508 185300 228083220 5700 5700 5700 5700 0
107 20250508 185200 228083220 5700 5700 5700 5700 0
108 20250508 185100 228083220 5700 5700 5700 5700 0
109 20250508 185000 228083220 5700 5700 5700 5700 0
110 20250508 184900 228083220 5700 5700 5700 5700 0
111 20250508 184800 228083220 5700 5700 5700 5700 0
112 20250508 184700 228083220 5700 5700 5700 5700 0
113 20250508 184600 228083220 5700 5700 5700 5700 0
114 20250508 184500 228083220 5700 5700 5700 5700 0
115 20250508 184400 228083220 5700 5700 5700 5700 0
116 20250508 184300 228083220 5700 5700 5700 5700 0
117 20250508 184200 228083220 5700 5700 5700 5700 0
118 20250508 184100 228083220 5700 5700 5700 5700 0
119 20250508 184000 228083220 5700 5700 5700 5700 0
120 20250508 183900 228083220 5700 5700 5700 5700 0
121 20250508 183800 228083220 5700 5700 5700 5700 0
122 20250508 183700 228083220 5700 5700 5700 5700 345
123 20250508 183600 228083220 5700 5700 5700 5700 0
124 20250508 183500 228083220 5700 5700 5700 5700 0
125 20250508 183400 228083220 5700 5700 5700 5700 0
126 20250508 183300 228083220 5700 5700 5700 5700 0
127 20250508 183200 228083220 5700 5700 5700 5700 0
128 20250508 183100 228083220 5700 5700 5700 5700 0
129 20250508 183000 228083220 5700 5700 5700 5700 0
130 20250508 182900 228083220 5700 5700 5700 5700 0
131 20250508 182800 228083220 5700 5700 5700 5700 0
132 20250508 182700 228083220 5700 5700 5700 5700 0
133 20250508 182600 228083220 5700 5700 5700 5700 0
134 20250508 182500 228083220 5700 5700 5700 5700 0
135 20250508 182400 228083220 5700 5700 5700 5700 0
136 20250508 182300 228083220 5700 5700 5700 5700 0
137 20250508 182200 228083220 5700 5700 5700 5700 0
138 20250508 182100 228083220 5700 5700 5700 5700 0
139 20250508 182000 228083220 5700 5700 5700 5700 0
140 20250508 181900 228083220 5700 5700 5700 5700 0
141 20250508 181800 228083220 5700 5700 5700 5700 0
142 20250508 181700 228083220 5700 5700 5700 5700 0
143 20250508 181600 228083220 5700 5700 5700 5700 0
144 20250508 181500 228083220 5700 5700 5700 5700 0
145 20250508 181400 228083220 5700 5700 5700 5700 0
146 20250508 181300 228083220 5700 5700 5700 5700 0
147 20250508 181200 228083220 5700 5700 5700 5700 0
148 20250508 181100 228083220 5700 5700 5700 5700 0
149 20250508 181000 228083220 5700 5700 5700 5700 0
150 20250508 180900 228083220 5700 5700 5700 5700 0
151 20250508 180800 228083220 5700 5700 5700 5700 0
152 20250508 180700 228083220 5700 5700 5700 5700 345
153 20250508 180600 228083220 5700 5700 5700 5700 0
154 20250508 180500 228083220 5700 5700 5700 5700 0
155 20250508 180400 228083220 5700 5700 5700 5700 0
156 20250508 180300 228083220 5700 5700 5700 5700 0
157 20250508 180200 228083220 5700 5700 5700 5700 0
158 20250508 180100 228083220 5700 5700 5700 5700 0
159 20250508 180000 228083220 5700 5700 5700 5700 0
160 20250508 175900 228083220 5700 5700 5700 5700 0
161 20250508 175800 228083220 5700 5700 5700 5700 0
162 20250508 175700 228083220 5700 5700 5700 5700 0
163 20250508 175600 228083220 5700 5700 5700 5700 0
164 20250508 175500 228083220 5700 5700 5700 5700 0
165 20250508 175400 228083220 5700 5700 5700 5700 0
166 20250508 175300 228083220 5700 5700 5700 5700 0
167 20250508 175200 228083220 5700 5700 5700 5700 0
168 20250508 175100 228083220 5700 5700 5700 5700 0
169 20250508 175000 228083220 5700 5700 5700 5700 0
170 20250508 174900 228083220 5700 5700 5700 5700 0
171 20250508 174800 228083220 5700 5700 5700 5700 0
172 20250508 174700 228083220 5700 5700 5700 5700 0
173 20250508 174600 228083220 5700 5700 5700 5700 0
174 20250508 174500 228083220 5700 5700 5700 5700 0
175 20250508 174400 228083220 5700 5700 5700 5700 0
176 20250508 174300 228083220 5700 5700 5700 5700 0
177 20250508 174200 228083220 5700 5700 5700 5700 0
178 20250508 174100 228083220 5700 5700 5700 5700 0
179 20250508 174000 228083220 5700 5700 5700 5700 0
180 20250508 173900 228083220 5700 5700 5700 5700 0
181 20250508 173800 228083220 5700 5700 5700 5700 0
182 20250508 173700 228083220 5700 5700 5700 5700 345
183 20250508 173600 228083220 5700 5700 5700 5700 0
184 20250508 173500 228083220 5700 5700 5700 5700 0
185 20250508 173400 228083220 5700 5700 5700 5700 0
186 20250508 173300 228083220 5700 5700 5700 5700 0
187 20250508 173200 228083220 5700 5700 5700 5700 0
188 20250508 173100 228083220 5700 5700 5700 5700 0
189 20250508 173000 228083220 5700 5700 5700 5700 0
190 20250508 172900 228083220 5700 5700 5700 5700 0
191 20250508 172800 228083220 5700 5700 5700 5700 0
192 20250508 172700 228083220 5700 5700 5700 5700 0
193 20250508 172600 228083220 5700 5700 5700 5700 0
194 20250508 172500 228083220 5700 5700 5700 5700 0
195 20250508 172400 228083220 5700 5700 5700 5700 0
196 20250508 172300 228083220 5700 5700 5700 5700 0
197 20250508 172200 228083220 5700 5700 5700 5700 0
198 20250508 172100 228083220 5700 5700 5700 5700 0
199 20250508 172000 228083220 5700 5700 5700 5700 0
200 20250508 171900 228083220 5700 5700 5700 5700 0
201 20250508 171800 228083220 5700 5700 5700 5700 0
202 20250508 171700 228083220 5700 5700 5700 5700 0
203 20250508 171600 228083220 5700 5700 5700 5700 0
204 20250508 171500 228083220 5700 5700 5700 5700 0
205 20250508 171400 228083220 5700 5700 5700 5700 0
206 20250508 171300 228083220 5700 5700 5700 5700 0
207 20250508 171200 228083220 5700 5700 5700 5700 0
208 20250508 171100 228083220 5700 5700 5700 5700 0
209 20250508 171000 228083220 5700 5700 5700 5700 0
210 20250508 170900 228083220 5700 5700 5700 5700 0
211 20250508 170800 228083220 5700 5700 5700 5700 0
212 20250508 170700 228083220 5700 5700 5700 5700 345
213 20250508 170600 228083220 5700 5700 5700 5700 0
214 20250508 170500 228083220 5700 5700 5700 5700 0
215 20250508 170400 228083220 5700 5700 5700 5700 0
216 20250508 170300 228083220 5700 5700 5700 5700 0
217 20250508 170200 228083220 5700 5700 5700 5700 0
218 20250508 170100 228083220 5700 5700 5700 5700 0
219 20250508 170000 228083220 5700 5700 5700 5700 0
220 20250508 165900 228083220 5700 5700 5700 5700 0
221 20250508 165800 228083220 5700 5700 5700 5700 0
222 20250508 165700 228083220 5700 5700 5700 5700 0
223 20250508 165600 228083220 5700 5700 5700 5700 0
224 20250508 165500 228083220 5700 5700 5700 5700 0
225 20250508 165400 228083220 5700 5700 5700 5700 0
226 20250508 165300 228083220 5700 5700 5700 5700 0
227 20250508 165200 228083220 5700 5700 5700 5700 0
228 20250508 165100 228083220 5700 5700 5700 5700 0
229 20250508 165000 228083220 5700 5700 5700 5700 0
230 20250508 164900 228083220 5700 5700 5700 5700 0
231 20250508 164800 228083220 5700 5700 5700 5700 0
232 20250508 164700 228083220 5700 5700 5700 5700 0
233 20250508 164600 228083220 5700 5700 5700 5700 0
234 20250508 164500 228083220 5700 5700 5700 5700 0
235 20250508 164400 228083220 5700 5700 5700 5700 0
236 20250508 164300 228083220 5700 5700 5700 5700 0
237 20250508 164200 228083220 5700 5700 5700 5700 0
238 20250508 164100 228083220 5700 5700 5700 5700 0
239 20250508 164000 228083220 5700 5700 5700 5700 0
240 20250508 163900 228083220 5700 5700 5700 5700 0
241 20250508 163800 228083220 5700 5700 5700 5700 0
242 20250508 163700 228083220 5700 5700 5700 5700 345
243 20250508 163600 228083220 5700 5700 5700 5700 0
244 20250508 163500 228083220 5700 5700 5700 5700 0
245 20250508 163400 228083220 5700 5700 5700 5700 0
246 20250508 163300 228083220 5700 5700 5700 5700 0
247 20250508 163200 228083220 5700 5700 5700 5700 0
248 20250508 163100 228083220 5700 5700 5700 5700 0
249 20250508 163000 228083220 5700 5700 5700 5700 0
250 20250508 162900 228083220 5700 5700 5700 5700 0
251 20250508 162800 228083220 5700 5700 5700 5700 0
252 20250508 162700 228083220 5700 5700 5700 5700 0
253 20250508 162600 228083220 5700 5700 5700 5700 0
254 20250508 162500 228083220 5700 5700 5700 5700 0
255 20250508 162400 228083220 5700 5700 5700 5700 0
256 20250508 162300 228083220 5700 5700 5700 5700 0
257 20250508 162200 228083220 5700 5700 5700 5700 0
258 20250508 162100 228083220 5700 5700 5700 5700 0
259 20250508 162000 228083220 5700 5700 5700 5700 0
260 20250508 161900 228083220 5700 5700 5700 5700 0
261 20250508 161800 228083220 5700 5700 5700 5700 0
262 20250508 161700 228083220 5700 5700 5700 5700 0
263 20250508 161600 228083220 5700 5700 5700 5700 0
264 20250508 161500 228083220 5700 5700 5700 5700 0
265 20250508 161400 228083220 5700 5700 5700 5700 0
266 20250508 161300 228083220 5700 5700 5700 5700 0
267 20250508 161200 228083220 5700 5700 5700 5700 0
268 20250508 161100 228083220 5700 5700 5700 5700 0
269 20250508 161000 228083220 5700 5700 5700 5700 0
270 20250508 160900 228083220 5700 5700 5700 5700 0
271 20250508 160800 228083220 5700 5700 5700 5700 0
272 20250508 160700 228083220 5700 5700 5700 5700 345
273 20250508 160600 228083220 5700 5700 5700 5700 0
274 20250508 160500 228083220 5700 5700 5700 5700 0
275 20250508 160400 228083220 5700 5700 5700 5700 0
276 20250508 160300 228083220 5700 5700 5700 5700 0
277 20250508 160200 228083220 5700 5700 5700 5700 0
278 20250508 160100 228083220 5700 5700 5700 5700 0
279 20250508 160000 228083220 5700 5700 5700 5700 0
280 20250508 155900 228083220 5700 5700 5700 5700 0
281 20250508 155800 228083220 5700 5700 5700 5700 0
282 20250508 155700 228083220 5700 5700 5700 5700 0
283 20250508 155600 228083220 5700 5700 5700 5700 0
284 20250508 155500 228083220 5700 5700 5700 5700 0
285 20250508 155400 228083220 5700 5700 5700 5700 0
286 20250508 155300 228083220 5700 5700 5700 5700 0
287 20250508 155200 228083220 5700 5700 5700 5700 0
288 20250508 155100 228083220 5700 5700 5700 5700 0
289 20250508 155000 228083220 5700 5700 5700 5700 0
290 20250508 154900 228083220 5700 5700 5700 5700 0
291 20250508 154800 228083220 5700 5700 5700 5700 0
292 20250508 154700 228083220 5700 5700 5700 5700 0
293 20250508 154600 228083220 5700 5700 5700 5700 0
294 20250508 154500 228083220 5700 5700 5700 5700 0
295 20250508 154400 228083220 5700 5700 5700 5700 0
296 20250508 154300 228083220 5700 5700 5700 5700 0
297 20250508 154200 228083220 5700 5700 5700 5700 0
298 20250508 154100 228083220 5700 5700 5700 5700 0
299 20250508 154000 228083220 5700 5700 5700 5700 0
300 20250508 153900 228083220 5700 5700 5700 5700 0
301 20250508 153800 228083220 5700 5700 5700 5700 0
302 20250508 153700 228083220 5700 5700 5700 5700 345
303 20250508 153600 228083220 5700 5700 5700 5700 0
304 20250508 153500 228083220 5700 5700 5700 5700 0
305 20250508 153400 228083220 5700 5700 5700 5700 0
306 20250508 153300 228083220 5700 5700 5700 5700 0
307 20250508 153200 228083220 5700 5700 5700 5700 0
308 20250508 153100 228083220 5700 5700 5700 5700 0
309 20250508 153000 228083220 5700 5700 5700 5700 345
310 20250508 152900 226116720 5680 5680 5680 5680 0
311 20250508 152800 226116720 5680 5680 5680 5680 0
312 20250508 152700 226116720 5680 5680 5680 5680 0
313 20250508 152600 226116720 5680 5680 5680 5680 0
314 20250508 152500 226116720 5680 5680 5680 5680 0
315 20250508 152400 226116720 5680 5680 5680 5680 0
316 20250508 152300 226116720 5680 5680 5680 5680 0
317 20250508 152200 226116720 5680 5680 5680 5680 0
318 20250508 152100 226116720 5680 5680 5680 5680 0
319 20250508 152000 226116720 5680 5680 5680 5680 0
320 20250508 151900 226116720 5680 5680 5680 5680 0
321 20250508 151800 226116720 5680 5680 5680 5680 0
322 20250508 151700 226116720 5680 5680 5680 5680 0
323 20250508 151600 226116720 5680 5680 5680 5680 0
324 20250508 151500 226116720 5680 5660 5680 5660 24
325 20250508 151400 225980860 5680 5680 5680 5680 3
326 20250508 151300 225963820 5660 5660 5660 5660 0
327 20250508 151200 225963820 5660 5660 5660 5660 0
328 20250508 151100 225963820 5660 5660 5660 5660 0
329 20250508 151000 225963820 5660 5660 5660 5660 0
330 20250508 150900 225963820 5660 5660 5660 5660 0
331 20250508 150800 225963820 5660 5660 5660 5660 0
332 20250508 150700 225963820 5660 5660 5660 5660 148
333 20250508 150600 225126140 5680 5670 5680 5670 197
334 20250508 150500 224009140 5680 5670 5680 5650 201
335 20250508 150400 222870920 5670 5670 5670 5670 0
336 20250508 150300 222870920 5670 5670 5670 5670 80
337 20250508 150200 222417320 5670 5670 5670 5670 0
338 20250508 150100 222417320 5670 5670 5670 5670 0
339 20250508 150000 222417320 5670 5670 5670 5670 149
340 20250508 145900 221572490 5670 5670 5670 5670 148
341 20250508 145800 220733330 5660 5660 5660 5660 20
342 20250508 145700 220620130 5660 5660 5660 5660 0
343 20250508 145600 220620130 5660 5650 5660 5650 162
344 20250508 145500 219703350 5680 5680 5680 5680 0
345 20250508 145400 219703350 5680 5680 5680 5680 0
346 20250508 145300 219703350 5680 5680 5680 5680 0
347 20250508 145200 219703350 5680 5660 5680 5660 345
348 20250508 145100 217746590 5660 5660 5660 5660 0
349 20250508 145000 217746590 5660 5660 5660 5660 29
350 20250508 144900 217582450 5660 5660 5660 5660 82
351 20250508 144800 217118330 5670 5670 5670 5670 43
352 20250508 144700 216874520 5670 5670 5670 5670 28
353 20250508 144600 216715760 5670 5670 5670 5670 60
354 20250508 144500 216375560 5680 5670 5680 5670 52
355 20250508 144400 216080440 5670 5670 5670 5670 42
356 20250508 144300 215842300 5670 5670 5670 5670 48
357 20250508 144200 215570140 5670 5670 5670 5670 71
358 20250508 144100 215167570 5670 5670 5670 5670 79
359 20250508 144000 214719640 5670 5670 5670 5670 22
360 20250508 143900 214594900 5670 5670 5670 5670 48
361 20250508 143800 214322740 5670 5670 5670 5670 43
362 20250508 143700 214078930 5670 5670 5670 5670 48
363 20250508 143600 213806770 5660 5660 5660 5660 114
364 20250508 143500 213161530 5660 5670 5670 5660 220
365 20250508 143400 211915620 5670 5670 5670 5670 0
366 20250508 143300 211915620 5670 5670 5670 5670 106
367 20250508 143200 211314600 5670 5670 5670 5670 41
368 20250508 143100 211082130 5670 5670 5670 5670 20
369 20250508 143000 210968730 5670 5670 5670 5670 0
370 20250508 142900 210968730 5670 5670 5670 5670 168
371 20250508 142800 210016170 5670 5680 5680 5670 41
372 20250508 142700 209783300 5680 5680 5680 5680 19
373 20250508 142600 209675380 5680 5670 5680 5670 29
374 20250508 142500 209510670 5670 5660 5670 5660 753
375 20250508 142400 205241210 5660 5660 5660 5660 49
376 20250508 142300 204963870 5650 5650 5650 5650 0
377 20250508 142200 204963870 5650 5650 5650 5650 148
378 20250508 142100 204127670 5660 5660 5660 5660 1
379 20250508 142000 204122010 5660 5660 5660 5660 69
380 20250508 141900 203731470 5660 5660 5660 5660 43
381 20250508 141800 203488090 5660 5660 5660 5660 48
382 20250508 141700 203216410 5660 5660 5660 5660 20
383 20250508 141600 203103210 5660 5660 5660 5660 71
384 20250508 141500 202701350 5660 5670 5670 5660 48
385 20250508 141400 202429470 5670 5650 5670 5650 131
386 20250508 141300 201688900 5670 5670 5670 5670 40
387 20250508 141200 201462100 5670 5670 5670 5670 71
388 20250508 141100 201059530 5670 5670 5680 5670 42
389 20250508 141000 200821190 5680 5680 5680 5680 48
390 20250508 140900 200548550 5660 5660 5660 5660 0
391 20250508 140800 200548550 5660 5670 5670 5660 197
392 20250508 140700 199433040 5670 5670 5670 5670 20
393 20250508 140600 199319640 5670 5670 5670 5670 92
394 20250508 140500 198798000 5670 5670 5670 5670 20
395 20250508 140400 198684600 5670 5670 5670 5670 44
396 20250508 140300 198435120 5670 5670 5670 5670 46
397 20250508 140200 198174300 5670 5670 5670 5670 20
398 20250508 140100 198060900 5670 5670 5670 5670 82
399 20250508 140000 197595960 5670 5670 5670 5670 0
400 20250508 135900 197595960 5670 5670 5670 5660 117
401 20250508 135800 196932670 5670 5670 5670 5670 41
402 20250508 135700 196700200 5680 5680 5680 5680 48
403 20250508 135600 196427560 5680 5680 5680 5680 23
404 20250508 135500 196296920 5670 5670 5670 5670 49
405 20250508 135400 196019090 5660 5670 5670 5660 171
406 20250508 135300 195051000 5670 5670 5670 5670 69
407 20250508 135200 194659770 5670 5670 5670 5670 0
408 20250508 135100 194659770 5670 5670 5670 5670 42
409 20250508 135000 194421630 5650 5680 5680 5650 45
410 20250508 134900 194166550 5680 5660 5680 5660 298
411 20250508 134800 192479090 5660 5660 5660 5660 20
412 20250508 134700 192365890 5650 5660 5670 5650 96
413 20250508 134600 191822300 5660 5660 5660 5660 20
414 20250508 134500 191709100 5660 5660 5660 5660 78
415 20250508 134400 191267620 5660 5660 5660 5660 42
416 20250508 134300 191029900 5660 5660 5660 5660 68
417 20250508 134200 190645020 5660 5660 5660 5660 21
418 20250508 134100 190526160 5660 5660 5660 5660 20
419 20250508 134000 190412960 5660 5670 5670 5660 71
420 20250508 133900 190010870 5660 5660 5660 5660 20
421 20250508 133800 189897670 5650 5650 5650 5650 96
422 20250508 133700 189355270 5650 5660 5660 5650 76
423 20250508 133600 188925630 5660 5650 5660 5650 64
424 20250508 133500 188563470 5650 5650 5650 5650 20
425 20250508 133400 188450470 5650 5650 5650 5650 120
426 20250508 133300 187772470 5660 5660 5660 5660 40
427 20250508 133200 187546070 5660 5660 5660 5660 49
428 20250508 133100 187268730 5610 5610 5610 5610 0
429 20250508 133000 187268730 5610 5610 5610 5610 0
430 20250508 132900 187268730 5610 5610 5610 5610 0
431 20250508 132800 187268730 5610 5670 5670 5610 528
432 20250508 132700 184295580 5670 5670 5670 5670 71
433 20250508 132600 183893010 5670 5670 5670 5670 0
434 20250508 132500 183893010 5670 5670 5670 5670 33
435 20250508 132400 183705900 5680 5660 5680 5660 177
436 20250508 132300 182703310 5660 5670 5670 5660 48
437 20250508 132200 182431430 5670 5670 5670 5670 22
438 20250508 132100 182306690 5670 5670 5670 5670 20
439 20250508 132000 182193290 5670 5680 5680 5670 109
440 20250508 131900 181574780 5680 5680 5680 5680 20
441 20250508 131800 181461180 5680 5680 5680 5680 43
442 20250508 131700 181216940 5680 5680 5680 5680 28
443 20250508 131600 181057900 5670 5680 5680 5670 169
444 20250508 131500 180099460 5680 5670 5680 5670 180
445 20250508 131400 179078300 5670 5670 5670 5670 42
446 20250508 131300 178840160 5670 5680 5680 5670 69
447 20250508 131200 178448720 5680 5670 5680 5670 53
448 20250508 131100 178148010 5680 5680 5680 5680 50
449 20250508 131000 177864010 5670 5680 5680 5670 168
450 20250508 130900 176911250 5680 5670 5680 5670 80
451 20250508 130800 176457440 5660 5650 5660 5650 737
452 20250508 130700 172288740 5650 5650 5650 5650 58
453 20250508 130600 171961040 5650 5640 5650 5640 168
454 20250508 130500 171013320 5650 5650 5650 5650 71
455 20250508 130400 170612170 5640 5640 5640 5640 48
456 20250508 130300 170341450 5640 5650 5650 5640 163
457 20250508 130200 169421980 5660 5660 5660 5660 20
458 20250508 130100 169308780 5660 5650 5660 5650 99
459 20250508 130000 168749200 5650 5650 5650 5650 20
460 20250508 125900 168636200 5650 5660 5660 5650 80
461 20250508 125800 168183920 5660 5660 5660 5660 23
462 20250508 125700 168053740 5650 5650 5650 5650 37
463 20250508 125600 167844690 5640 5640 5640 5640 148
464 20250508 125500 167009970 5650 5650 5650 5650 43
465 20250508 125400 166767020 5650 5650 5650 5650 48
466 20250508 125300 166495820 5650 5650 5650 5650 20
467 20250508 125200 166382820 5650 5650 5650 5650 71
468 20250508 125100 165981670 5650 5650 5650 5650 20
469 20250508 125000 165868670 5650 5650 5650 5650 48
470 20250508 124900 165597470 5650 5650 5650 5650 29
471 20250508 124800 165433620 5650 5650 5650 5650 61
472 20250508 124700 165088970 5650 5650 5650 5650 22
473 20250508 124600 164964670 5650 5650 5650 5650 68
474 20250508 124500 164580470 5660 5660 5660 5660 22
475 20250508 124400 164455950 5650 5660 5660 5650 69
476 20250508 124300 164065610 5650 5650 5650 5650 0
477 20250508 124200 164065610 5650 5660 5660 5650 72
478 20250508 124100 163658100 5660 5660 5660 5660 29
479 20250508 124000 163493960 5660 5660 5660 5660 41
480 20250508 123900 163261900 5660 5650 5660 5650 149
481 20250508 123800 162420040 5660 5660 5660 5660 48
482 20250508 123700 162148360 5660 5660 5660 5660 20
483 20250508 123600 162035160 5660 5660 5660 5660 70
484 20250508 123500 161638960 5660 5660 5660 5660 20
485 20250508 123400 161525760 5660 5660 5660 5660 49
486 20250508 123300 161248420 5660 5660 5660 5660 66
487 20250508 123200 160874860 5660 5650 5660 5650 170
488 20250508 123100 159914140 5650 5650 5650 5650 49
489 20250508 123000 159637290 5650 5650 5650 5650 41
490 20250508 122900 159405640 5650 5650 5650 5650 71
491 20250508 122800 159004490 5650 5650 5650 5650 41
492 20250508 122700 158772840 5650 5650 5650 5650 28
493 20250508 122600 158614640 5640 5640 5640 5640 112
494 20250508 122500 157982960 5640 5650 5650 5640 73
495 20250508 122400 157571040 5650 5650 5650 5650 21
496 20250508 122300 157452390 5650 5650 5650 5650 70
497 20250508 122200 157056890 5650 5650 5650 5650 20
498 20250508 122100 156943890 5650 5650 5650 5650 49
499 20250508 122000 156667040 5650 5650 5650 5650 20
500 20250508 121900 156554040 5650 5650 5650 5650 71
501 20250508 121800 156152890 5650 5660 5660 5650 41
502 20250508 121700 155921030 5650 5650 5650 5650 28
503 20250508 121600 155762830 5650 5650 5650 5650 20
504 20250508 121500 155649830 5650 5650 5650 5650 69
505 20250508 121400 155259980 5650 5650 5650 5650 0
506 20250508 121300 155259980 5650 5650 5650 5650 117
507 20250508 121200 154598930 5650 5650 5650 5650 20
508 20250508 121100 154485930 5650 5660 5660 5650 59
509 20250508 121000 154152300 5650 5650 5650 5650 32
510 20250508 120900 153971500 5650 5650 5650 5650 20
511 20250508 120800 153858500 5640 5630 5640 5630 185
512 20250508 120700 152816580 5640 5640 5640 5640 42
513 20250508 120600 152579700 5640 5640 5640 5640 48
514 20250508 120500 152308980 5640 5640 5640 5640 21
515 20250508 120400 152190540 5610 5610 5610 5610 0
516 20250508 120300 152190540 5610 5630 5630 5610 500
517 20250508 120200 149385140 5630 5650 5650 5630 769
518 20250508 120100 145054050 5650 5650 5650 5650 39
519 20250508 120000 144833700 5660 5660 5660 5660 71
520 20250508 115900 144431840 5660 5660 5660 5660 20
521 20250508 115800 144318640 5660 5660 5660 5660 49
522 20250508 115700 144041300 5660 5650 5660 5650 48
523 20250508 115600 143769900 5650 5650 5650 5650 50
524 20250508 115500 143487400 5650 5650 5650 5650 22
525 20250508 115400 143363100 5650 5650 5650 5650 48
526 20250508 115300 143091900 5660 5660 5660 5660 40
527 20250508 115200 142865500 5660 5660 5660 5660 47
528 20250508 115100 142599480 5660 5660 5660 5660 42
529 20250508 115000 142361760 5670 5670 5670 5670 71
530 20250508 114900 141959190 5650 5650 5650 5650 0
531 20250508 114800 141959190 5650 5650 5650 5640 1027
532 20250508 114700 136165890 5650 5650 5650 5650 48
533 20250508 114600 135894690 5650 5650 5650 5650 35
534 20250508 114500 135696940 5650 5650 5650 5650 28
535 20250508 114400 135538740 5650 5650 5650 5650 86
536 20250508 114300 135052840 5660 5660 5660 5660 48
537 20250508 114200 134781160 5660 5660 5660 5660 19
538 20250508 114100 134673620 5650 5650 5650 5650 30
539 20250508 114000 134504120 5650 5660 5660 5650 138
540 20250508 113900 133724220 5660 5660 5660 5660 48
541 20250508 113800 133452540 5660 5660 5660 5660 63
542 20250508 113700 133095960 5660 5650 5660 5650 248
543 20250508 113600 131693760 5660 5650 5660 5650 25
544 20250508 113500 131552310 5650 5650 5650 5650 28
545 20250508 113400 131394110 5650 5640 5650 5640 170
546 20250508 113300 130435080 5640 5650 5650 5640 69
547 20250508 113200 130045240 5650 5650 5650 5650 0
548 20250508 113100 130045240 5650 5650 5660 5650 105
549 20250508 113000 129451710 5660 5660 5660 5660 1
550 20250508 112900 129446050 5650 5650 5650 5650 35
551 20250508 112800 129248300 5650 5650 5650 5650 62
552 20250508 112700 128898000 5640 5640 5640 5640 148
553 20250508 112600 128063280 5630 5630 5630 5630 250
554 20250508 112500 126655780 5640 5640 5640 5630 110
555 20250508 112400 126035480 5640 5640 5640 5640 122
556 20250508 112300 125347400 5625 5645 5645 5625 55
557 20250508 112200 125037215 5645 5645 5645 5645 28
558 20250508 112100 124879155 5645 5645 5645 5645 43
559 20250508 112000 124636420 5650 5660 5660 5640 171
560 20250508 111900 123671070 5660 5660 5660 5660 0
561 20250508 111800 123671070 5660 5660 5660 5660 71
562 20250508 111700 123269210 5660 5660 5660 5660 40
563 20250508 111600 123042810 5660 5660 5660 5660 81
564 20250508 111500 122584350 5660 5660 5660 5660 45
565 20250508 111400 122329650 5660 5660 5660 5660 48
566 20250508 111300 122057970 5660 5660 5660 5660 19
567 20250508 111200 121950430 5660 5660 5660 5660 76
568 20250508 111100 121520270 5660 5660 5660 5660 20
569 20250508 111000 121407070 5660 5660 5660 5660 22
570 20250508 110900 121282550 5670 5670 5670 5670 20
571 20250508 110800 121169150 5670 5670 5670 5670 69
572 20250508 110700 120777920 5670 5670 5670 5670 42
573 20250508 110600 120539780 5670 5670 5670 5670 228
574 20250508 110500 119247020 5670 5670 5680 5670 915
575 20250508 110400 114050960 5670 5670 5670 5670 68
576 20250508 110300 113665400 5670 5670 5670 5670 28
577 20250508 110200 113506640 5680 5680 5680 5680 43
578 20250508 110100 113262400 5670 5670 5670 5670 143
579 20250508 110000 112451590 5670 5660 5670 5660 149
580 20250508 105900 111608040 5660 5660 5660 5660 92
581 20250508 105800 111087320 5660 5660 5660 5660 0
582 20250508 105700 111087320 5660 5660 5660 5660 57
583 20250508 105600 110764700 5650 5660 5660 5650 171
584 20250508 105500 109798320 5660 5660 5660 5660 48
585 20250508 105400 109526640 5660 5660 5660 5660 50
586 20250508 105300 109243640 5660 5670 5670 5660 248
587 20250508 105200 107839680 5670 5670 5670 5670 22
588 20250508 105100 107714940 5660 5670 5670 5660 434
589 20250508 105000 105258460 5680 5680 5680 5680 0
590 20250508 104900 105258460 5680 5660 5680 5660 216
591 20250508 104800 104034790 5670 5670 5670 5670 20
592 20250508 104700 103921390 5670 5660 5670 5660 190
593 20250508 104600 102845790 5660 5660 5660 5660 42
594 20250508 104500 102608070 5670 5660 5670 5660 68
595 20250508 104400 102222990 5660 5660 5660 5660 395
596 20250508 104300 99987290 5670 5670 5670 5670 72
597 20250508 104200 99579050 5660 5660 5660 5660 246
598 20250508 104100 98186690 5660 5660 5660 5660 224
599 20250508 104000 96918850 5650 5650 5650 5650 0
600 20250508 103900 96918850 5650 5650 5650 5650 143
601 20250508 103800 96110900 5650 5660 5660 5650 74
602 20250508 103700 95692110 5660 5660 5660 5660 0
603 20250508 103600 95692110 5660 5660 5660 5660 112
604 20250508 103500 95058190 5670 5670 5670 5670 40
605 20250508 103400 94831390 5670 5670 5670 5670 30
606 20250508 103300 94661290 5660 5670 5670 5660 43
607 20250508 103200 94417490 5670 5670 5670 5670 28
608 20250508 103100 94258730 5650 5670 5670 5650 100
609 20250508 103000 93693320 5680 5680 5680 5680 71
610 20250508 102900 93290040 5670 5670 5670 5670 5
611 20250508 102800 93261690 5670 5690 5690 5670 489
612 20250508 102700 90483710 5680 5690 5690 5680 48
613 20250508 102600 90210840 5690 5680 5690 5680 109
614 20250508 102500 89591240 5690 5690 5690 5680 188
615 20250508 102400 88523000 5690 5690 5690 5690 28
616 20250508 102300 88363680 5690 5690 5690 5690 43
617 20250508 102200 88119010 5690 5690 5690 5690 69
618 20250508 102100 87726400 5690 5690 5690 5690 42
619 20250508 102000 87487420 5690 5690 5690 5690 109
620 20250508 101900 86867210 5690 5690 5690 5690 20
621 20250508 101800 86753410 5690 5690 5690 5690 48
622 20250508 101700 86480290 5690 5700 5700 5690 148
623 20250508 101600 85637940 5700 5700 5700 5700 20
624 20250508 101500 85523940 5700 5690 5700 5690 158
625 20250508 101400 84624440 5690 5700 5700 5690 62
626 20250508 101300 84271420 5700 5700 5700 5700 31
627 20250508 101200 84094720 5690 5700 5700 5690 51
628 20250508 101100 83804320 5690 5690 5690 5690 1176
629 20250508 101000 77112880 5690 5690 5690 5690 43
630 20250508 100900 76868210 5690 5690 5690 5690 68
631 20250508 100800 76481290 5690 5690 5690 5690 16
632 20250508 100700 76390250 5690 5680 5690 5680 567
633 20250508 100600 73169270 5680 5680 5680 5680 41
634 20250508 100500 72936390 5680 5680 5680 5680 28
635 20250508 100400 72777350 5680 5680 5680 5680 44
636 20250508 100300 72527430 5680 5680 5680 5680 48
637 20250508 100200 72254790 5690 5680 5690 5680 25
638 20250508 100100 72112740 5680 5680 5680 5680 143
639 20250508 100000 71300500 5690 5690 5690 5690 44
640 20250508 095900 71050140 5690 5680 5690 5680 73
641 20250508 095800 70635010 5690 5690 5690 5690 0
642 20250508 095700 70635010 5690 5680 5690 5680 374
643 20250508 095600 68507150 5680 5680 5680 5680 20
644 20250508 095500 68393550 5640 5640 5640 5640 0
645 20250508 095400 68393550 5640 5690 5690 5640 500
646 20250508 095300 65564600 5700 5700 5700 5700 49
647 20250508 095200 65285300 5690 5690 5690 5690 221
648 20250508 095100 64027810 5680 5680 5680 5680 0
649 20250508 095000 64027810 5680 5690 5690 5680 176
650 20250508 094900 63027850 5670 5670 5670 5670 83
651 20250508 094800 62557240 5670 5670 5670 5670 247
652 20250508 094700 61156750 5660 5670 5670 5660 388
653 20250508 094600 58959580 5680 5670 5680 5660 243
654 20250508 094500 57580330 5670 5670 5670 5670 100
655 20250508 094400 57013330 5670 5670 5670 5670 48
656 20250508 094300 56741170 5670 5670 5680 5670 63
657 20250508 094200 56383930 5670 5670 5670 5670 28
658 20250508 094100 56225170 5670 5670 5670 5660 489
659 20250508 094000 53456850 5680 5680 5680 5680 69
660 20250508 093900 53064930 5680 5680 5680 5680 0
661 20250508 093800 53064930 5680 5680 5680 5680 70
662 20250508 093700 52667330 5680 5690 5690 5680 89
663 20250508 093600 52161600 5690 5690 5690 5690 31
664 20250508 093500 51985210 5690 5690 5690 5690 40
665 20250508 093400 51757610 5690 5690 5690 5690 5
666 20250508 093300 51729160 5680 5710 5710 5680 1153
667 20250508 093200 45173170 5710 5710 5710 5710 52
668 20250508 093100 44876250 5710 5710 5710 5710 100
669 20250508 093000 44305250 5700 5700 5700 5690 185
670 20250508 092900 43252230 5700 5710 5710 5700 349
671 20250508 092800 41259630 5700 5700 5700 5700 68
672 20250508 092700 40872030 5710 5710 5710 5710 17
673 20250508 092600 40774960 5720 5690 5720 5690 259
674 20250508 092500 39294680 5690 5700 5710 5690 1398
675 20250508 092400 31328630 5690 5680 5690 5680 340
676 20250508 092300 29396010 5670 5670 5670 5660 731
677 20250508 092200 25252540 5690 5690 5690 5690 20
678 20250508 092100 25138740 5690 5690 5690 5690 0
679 20250508 092000 25138740 5690 5680 5700 5680 293
680 20250508 091900 23471850 5690 5690 5690 5690 1
681 20250508 091800 23466160 5690 5670 5690 5670 159
682 20250508 091700 22561780 5670 5650 5670 5650 200
683 20250508 091600 21429780 5670 5670 5670 5670 269
684 20250508 091500 19904550 5670 5660 5670 5650 510
685 20250508 091400 17019550 5670 5670 5670 5670 0
686 20250508 091300 17019550 5670 5660 5670 5660 194
687 20250508 091200 15921250 5660 5660 5660 5660 1
688 20250508 091100 15915590 5660 5660 5660 5660 0
689 20250508 091000 15915590 5660 5650 5660 5640 414
690 20250508 090900 13572610 5660 5630 5660 5630 1610
691 20250508 090800 4493740 5630 5630 5630 5630 108
692 20250508 090700 3885700 5600 5600 5600 5600 0
693 20250508 090600 3885700 5600 5600 5600 5600 0
694 20250508 090500 3885700 5600 5600 5600 5600 1
695 20250508 090400 3880100 5560 5560 5560 5560 0
696 20250508 090300 3880100 5560 5560 5560 5560 8
697 20250508 090200 3835620 5510 5510 5510 5510 0
698 20250508 090100 3835620 5510 5600 5600 5500 681
699 20250508 090000 44800 5600 5600 5600 5600 8