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

717
306200/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,717 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,205500,1272654550,174200,174200,174200,174200,190
20250508,205400,1272654550,174200,174200,174200,174200,0
20250508,205300,1272654550,174200,174200,174200,174200,0
20250508,205200,1272654550,174200,174200,174200,174200,0
20250508,205100,1272654550,174200,174200,174200,174200,0
20250508,205000,1272654550,174200,174200,174200,174200,0
20250508,204900,1272654550,174200,174200,174200,174200,0
20250508,204800,1272654550,174200,174200,174200,174200,0
20250508,204700,1272654550,174200,174200,174200,174200,0
20250508,204600,1272654550,174200,174200,174200,174200,0
20250508,204500,1272654550,174200,174200,174200,174200,0
20250508,204400,1272654550,174200,174200,174200,174200,0
20250508,204300,1272654550,174200,174200,174200,174200,0
20250508,204200,1272654550,174200,174200,174200,174200,0
20250508,204100,1272654550,174200,174200,174200,174200,0
20250508,204000,1272654550,174200,174200,174200,174200,0
20250508,203900,1272654550,174200,174200,174200,174200,0
20250508,203800,1272654550,174200,174200,174200,174200,0
20250508,203700,1272654550,174200,174200,174200,174200,0
20250508,203600,1272654550,174200,174200,174200,174200,0
20250508,203500,1272654550,174200,174200,174200,174200,0
20250508,203400,1272654550,174200,174200,174200,174200,0
20250508,203300,1272654550,174200,174200,174200,174200,0
20250508,203200,1272654550,174200,174200,174200,174200,0
20250508,203100,1272654550,174200,174200,174200,174200,0
20250508,203000,1272654550,174200,174200,174200,174200,0
20250508,202900,1272654550,174200,174200,174200,174200,0
20250508,202800,1272654550,174200,174200,174200,174200,0
20250508,202700,1272654550,174200,174200,174200,174200,0
20250508,202600,1272654550,174200,174200,174200,174200,0
20250508,202500,1272654550,174200,174200,174200,174200,190
20250508,202400,1272654550,174200,174200,174200,174200,0
20250508,202300,1272654550,174200,174200,174200,174200,0
20250508,202200,1272654550,174200,174200,174200,174200,0
20250508,202100,1272654550,174200,174200,174200,174200,0
20250508,202000,1272654550,174200,174200,174200,174200,0
20250508,201900,1272654550,174200,174200,174200,174200,0
20250508,201800,1272654550,174200,174200,174200,174200,0
20250508,201700,1272654550,174200,174200,174200,174200,0
20250508,201600,1272654550,174200,174200,174200,174200,0
20250508,201500,1272654550,174200,174200,174200,174200,0
20250508,201400,1272654550,174200,174200,174200,174200,0
20250508,201300,1272654550,174200,174200,174200,174200,0
20250508,201200,1272654550,174200,174200,174200,174200,0
20250508,201100,1272654550,174200,174200,174200,174200,0
20250508,201000,1272654550,174200,174200,174200,174200,0
20250508,200900,1272654550,174200,174200,174200,174200,0
20250508,200800,1272654550,174200,174200,174200,174200,0
20250508,200700,1272654550,174200,174200,174200,174200,0
20250508,200600,1272654550,174200,174200,174200,174200,0
20250508,200500,1272654550,174200,174200,174200,174200,0
20250508,200400,1272654550,174200,174200,174200,174200,0
20250508,200300,1272654550,174200,174200,174200,174200,0
20250508,200200,1272654550,174200,174200,174200,174200,0
20250508,200100,1272654550,174200,174200,174200,174200,0
20250508,200000,1272654550,174200,174200,174200,174200,0
20250508,195900,1272654550,174200,174200,174200,174200,0
20250508,195800,1272654550,174200,174200,174200,174200,0
20250508,195700,1272654550,174200,174200,174200,174200,0
20250508,195600,1272654550,174200,174200,174200,174200,0
20250508,195500,1272654550,174200,174200,174200,174200,190
20250508,195400,1272654550,174200,174200,174200,174200,0
20250508,195300,1272654550,174200,174200,174200,174200,0
20250508,195200,1272654550,174200,174200,174200,174200,0
20250508,195100,1272654550,174200,174200,174200,174200,0
20250508,195000,1272654550,174200,174200,174200,174200,0
20250508,194900,1272654550,174200,174200,174200,174200,0
20250508,194800,1272654550,174200,174200,174200,174200,0
20250508,194700,1272654550,174200,174200,174200,174200,0
20250508,194600,1272654550,174200,174200,174200,174200,0
20250508,194500,1272654550,174200,174200,174200,174200,0
20250508,194400,1272654550,174200,174200,174200,174200,0
20250508,194300,1272654550,174200,174200,174200,174200,0
20250508,194200,1272654550,174200,174200,174200,174200,0
20250508,194100,1272654550,174200,174200,174200,174200,0
20250508,194000,1272654550,174200,174200,174200,174200,0
20250508,193900,1272654550,174200,174200,174200,174200,0
20250508,193800,1272654550,174200,174200,174200,174200,0
20250508,193700,1272654550,174200,174200,174200,174200,0
20250508,193600,1272654550,174200,174200,174200,174200,0
20250508,193500,1272654550,174200,174200,174200,174200,0
20250508,193400,1272654550,174200,174200,174200,174200,0
20250508,193300,1272654550,174200,174200,174200,174200,0
20250508,193200,1272654550,174200,174200,174200,174200,0
20250508,193100,1272654550,174200,174200,174200,174200,0
20250508,193000,1272654550,174200,174200,174200,174200,0
20250508,192900,1272654550,174200,174200,174200,174200,0
20250508,192800,1272654550,174200,174200,174200,174200,0
20250508,192700,1272654550,174200,174200,174200,174200,0
20250508,192600,1272654550,174200,174200,174200,174200,0
20250508,192500,1272654550,174200,174200,174200,174200,190
20250508,192400,1272654550,174200,174200,174200,174200,0
20250508,192300,1272654550,174200,174200,174200,174200,0
20250508,192200,1272654550,174200,174200,174200,174200,0
20250508,192100,1272654550,174200,174200,174200,174200,0
20250508,192000,1272654550,174200,174200,174200,174200,0
20250508,191900,1272654550,174200,174200,174200,174200,0
20250508,191800,1272654550,174200,174200,174200,174200,0
20250508,191700,1272654550,174200,174200,174200,174200,0
20250508,191600,1272654550,174200,174200,174200,174200,0
20250508,191500,1272654550,174200,174200,174200,174200,0
20250508,191400,1272654550,174200,174200,174200,174200,0
20250508,191300,1272654550,174200,174200,174200,174200,0
20250508,191200,1272654550,174200,174200,174200,174200,0
20250508,191100,1272654550,174200,174200,174200,174200,0
20250508,191000,1272654550,174200,174200,174200,174200,0
20250508,190900,1272654550,174200,174200,174200,174200,0
20250508,190800,1272654550,174200,174200,174200,174200,0
20250508,190700,1272654550,174200,174200,174200,174200,0
20250508,190600,1272654550,174200,174200,174200,174200,0
20250508,190500,1272654550,174200,174200,174200,174200,0
20250508,190400,1272654550,174200,174200,174200,174200,0
20250508,190300,1272654550,174200,174200,174200,174200,0
20250508,190200,1272654550,174200,174200,174200,174200,0
20250508,190100,1272654550,174200,174200,174200,174200,0
20250508,190000,1272654550,174200,174200,174200,174200,0
20250508,185900,1272654550,174200,174200,174200,174200,0
20250508,185800,1272654550,174200,174200,174200,174200,0
20250508,185700,1272654550,174200,174200,174200,174200,0
20250508,185600,1272654550,174200,174200,174200,174200,0
20250508,185500,1272654550,174200,174200,174200,174200,190
20250508,185400,1272654550,174200,174200,174200,174200,0
20250508,185300,1272654550,174200,174200,174200,174200,0
20250508,185200,1272654550,174200,174200,174200,174200,0
20250508,185100,1272654550,174200,174200,174200,174200,0
20250508,185000,1272654550,174200,174200,174200,174200,0
20250508,184900,1272654550,174200,174200,174200,174200,0
20250508,184800,1272654550,174200,174200,174200,174200,0
20250508,184700,1272654550,174200,174200,174200,174200,0
20250508,184600,1272654550,174200,174200,174200,174200,0
20250508,184500,1272654550,174200,174200,174200,174200,0
20250508,184400,1272654550,174200,174200,174200,174200,0
20250508,184300,1272654550,174200,174200,174200,174200,0
20250508,184200,1272654550,174200,174200,174200,174200,0
20250508,184100,1272654550,174200,174200,174200,174200,0
20250508,184000,1272654550,174200,174200,174200,174200,0
20250508,183900,1272654550,174200,174200,174200,174200,0
20250508,183800,1272654550,174200,174200,174200,174200,0
20250508,183700,1272654550,174200,174200,174200,174200,0
20250508,183600,1272654550,174200,174200,174200,174200,0
20250508,183500,1272654550,174200,174200,174200,174200,0
20250508,183400,1272654550,174200,174200,174200,174200,0
20250508,183300,1272654550,174200,174200,174200,174200,0
20250508,183200,1272654550,174200,174200,174200,174200,0
20250508,183100,1272654550,174200,174200,174200,174200,0
20250508,183000,1272654550,174200,174200,174200,174200,0
20250508,182900,1272654550,174200,174200,174200,174200,0
20250508,182800,1272654550,174200,174200,174200,174200,0
20250508,182700,1272654550,174200,174200,174200,174200,0
20250508,182600,1272654550,174200,174200,174200,174200,0
20250508,182500,1272654550,174200,174200,174200,174200,190
20250508,182400,1272654550,174200,174200,174200,174200,0
20250508,182300,1272654550,174200,174200,174200,174200,0
20250508,182200,1272654550,174200,174200,174200,174200,0
20250508,182100,1272654550,174200,174200,174200,174200,0
20250508,182000,1272654550,174200,174200,174200,174200,0
20250508,181900,1272654550,174200,174200,174200,174200,0
20250508,181800,1272654550,174200,174200,174200,174200,0
20250508,181700,1272654550,174200,174200,174200,174200,0
20250508,181600,1272654550,174200,174200,174200,174200,0
20250508,181500,1272654550,174200,174200,174200,174200,0
20250508,181400,1272654550,174200,174200,174200,174200,0
20250508,181300,1272654550,174200,174200,174200,174200,0
20250508,181200,1272654550,174200,174200,174200,174200,0
20250508,181100,1272654550,174200,174200,174200,174200,0
20250508,181000,1272654550,174200,174200,174200,174200,0
20250508,180900,1272654550,174200,174200,174200,174200,0
20250508,180800,1272654550,174200,174200,174200,174200,0
20250508,180700,1272654550,174200,174200,174200,174200,0
20250508,180600,1272654550,174200,174200,174200,174200,0
20250508,180500,1272654550,174200,174200,174200,174200,0
20250508,180400,1272654550,174200,174200,174200,174200,0
20250508,180300,1272654550,174200,174200,174200,174200,0
20250508,180200,1272654550,174200,174200,174200,174200,0
20250508,180100,1272654550,174200,174200,174200,174200,0
20250508,180000,1272654550,174200,174200,174200,174200,0
20250508,175900,1272654550,174200,174200,174200,174200,0
20250508,175800,1272654550,174200,174200,174200,174200,0
20250508,175700,1272654550,174200,174200,174200,174200,0
20250508,175600,1272654550,174200,174200,174200,174200,0
20250508,175500,1272654550,174200,174200,174200,174200,190
20250508,175400,1272654550,174200,174200,174200,174200,0
20250508,175300,1272654550,174200,174200,174200,174200,0
20250508,175200,1272654550,174200,174200,174200,174200,0
20250508,175100,1272654550,174200,174200,174200,174200,0
20250508,175000,1272654550,174200,174200,174200,174200,0
20250508,174900,1272654550,174200,174200,174200,174200,0
20250508,174800,1272654550,174200,174200,174200,174200,0
20250508,174700,1272654550,174200,174200,174200,174200,0
20250508,174600,1272654550,174200,174200,174200,174200,0
20250508,174500,1272654550,174200,174200,174200,174200,0
20250508,174400,1272654550,174200,174200,174200,174200,0
20250508,174300,1272654550,174200,174200,174200,174200,0
20250508,174200,1272654550,174200,174200,174200,174200,0
20250508,174100,1272654550,174200,174200,174200,174200,0
20250508,174000,1272654550,174200,174200,174200,174200,0
20250508,173900,1272654550,174200,174200,174200,174200,0
20250508,173800,1272654550,174200,174200,174200,174200,0
20250508,173700,1272654550,174200,174200,174200,174200,0
20250508,173600,1272654550,174200,174200,174200,174200,0
20250508,173500,1272654550,174200,174200,174200,174200,0
20250508,173400,1272654550,174200,174200,174200,174200,0
20250508,173300,1272654550,174200,174200,174200,174200,0
20250508,173200,1272654550,174200,174200,174200,174200,0
20250508,173100,1272654550,174200,174200,174200,174200,0
20250508,173000,1272654550,174200,174200,174200,174200,0
20250508,172900,1272654550,174200,174200,174200,174200,0
20250508,172800,1272654550,174200,174200,174200,174200,0
20250508,172700,1272654550,174200,174200,174200,174200,0
20250508,172600,1272654550,174200,174200,174200,174200,0
20250508,172500,1272654550,174200,174200,174200,174200,190
20250508,172400,1272654550,174200,174200,174200,174200,0
20250508,172300,1272654550,174200,174200,174200,174200,0
20250508,172200,1272654550,174200,174200,174200,174200,0
20250508,172100,1272654550,174200,174200,174200,174200,0
20250508,172000,1272654550,174200,174200,174200,174200,0
20250508,171900,1272654550,174200,174200,174200,174200,0
20250508,171800,1272654550,174200,174200,174200,174200,0
20250508,171700,1272654550,174200,174200,174200,174200,0
20250508,171600,1272654550,174200,174200,174200,174200,0
20250508,171500,1272654550,174200,174200,174200,174200,0
20250508,171400,1272654550,174200,174200,174200,174200,0
20250508,171300,1272654550,174200,174200,174200,174200,0
20250508,171200,1272654550,174200,174200,174200,174200,0
20250508,171100,1272654550,174200,174200,174200,174200,0
20250508,171000,1272654550,174200,174200,174200,174200,0
20250508,170900,1272654550,174200,174200,174200,174200,0
20250508,170800,1272654550,174200,174200,174200,174200,0
20250508,170700,1272654550,174200,174200,174200,174200,0
20250508,170600,1272654550,174200,174200,174200,174200,0
20250508,170500,1272654550,174200,174200,174200,174200,0
20250508,170400,1272654550,174200,174200,174200,174200,0
20250508,170300,1272654550,174200,174200,174200,174200,0
20250508,170200,1272654550,174200,174200,174200,174200,0
20250508,170100,1272654550,174200,174200,174200,174200,0
20250508,170000,1272654550,174200,174200,174200,174200,0
20250508,165900,1272654550,174200,174200,174200,174200,0
20250508,165800,1272654550,174200,174200,174200,174200,0
20250508,165700,1272654550,174200,174200,174200,174200,0
20250508,165600,1272654550,174200,174200,174200,174200,0
20250508,165500,1272654550,174200,174200,174200,174200,190
20250508,165400,1272654550,174200,174200,174200,174200,0
20250508,165300,1272654550,174200,174200,174200,174200,0
20250508,165200,1272654550,174200,174200,174200,174200,0
20250508,165100,1272654550,174200,174200,174200,174200,0
20250508,165000,1272654550,174200,174200,174200,174200,0
20250508,164900,1272654550,174200,174200,174200,174200,0
20250508,164800,1272654550,174200,174200,174200,174200,0
20250508,164700,1272654550,174200,174200,174200,174200,0
20250508,164600,1272654550,174200,174200,174200,174200,0
20250508,164500,1272654550,174200,174200,174200,174200,0
20250508,164400,1272654550,174200,174200,174200,174200,0
20250508,164300,1272654550,174200,174200,174200,174200,0
20250508,164200,1272654550,174200,174200,174200,174200,0
20250508,164100,1272654550,174200,174200,174200,174200,0
20250508,164000,1272654550,174200,174200,174200,174200,0
20250508,163900,1272654550,174200,174200,174200,174200,0
20250508,163800,1272654550,174200,174200,174200,174200,0
20250508,163700,1272654550,174200,174200,174200,174200,0
20250508,163600,1272654550,174200,174200,174200,174200,0
20250508,163500,1272654550,174200,174200,174200,174200,0
20250508,163400,1272654550,174200,174200,174200,174200,0
20250508,163300,1272654550,174200,174200,174200,174200,0
20250508,163200,1272654550,174200,174200,174200,174200,0
20250508,163100,1272654550,174200,174200,174200,174200,0
20250508,163000,1272654550,174200,174200,174200,174200,0
20250508,162900,1272654550,174200,174200,174200,174200,0
20250508,162800,1272654550,174200,174200,174200,174200,0
20250508,162700,1272654550,174200,174200,174200,174200,0
20250508,162600,1272654550,174200,174200,174200,174200,0
20250508,162500,1272654550,174200,174200,174200,174200,190
20250508,162400,1272654550,174200,174200,174200,174200,0
20250508,162300,1272654550,174200,174200,174200,174200,0
20250508,162200,1272654550,174200,174200,174200,174200,0
20250508,162100,1272654550,174200,174200,174200,174200,0
20250508,162000,1272654550,174200,174200,174200,174200,0
20250508,161900,1272654550,174200,174200,174200,174200,0
20250508,161800,1272654550,174200,174200,174200,174200,0
20250508,161700,1272654550,174200,174200,174200,174200,0
20250508,161600,1272654550,174200,174200,174200,174200,0
20250508,161500,1272654550,174200,174200,174200,174200,0
20250508,161400,1272654550,174200,174200,174200,174200,0
20250508,161300,1272654550,174200,174200,174200,174200,0
20250508,161200,1272654550,174200,174200,174200,174200,0
20250508,161100,1272654550,174200,174200,174200,174200,0
20250508,161000,1272654550,174200,174200,174200,174200,0
20250508,160900,1272654550,174200,174200,174200,174200,0
20250508,160800,1272654550,174200,174200,174200,174200,0
20250508,160700,1272654550,174200,174200,174200,174200,0
20250508,160600,1272654550,174200,174200,174200,174200,0
20250508,160500,1272654550,174200,174200,174200,174200,0
20250508,160400,1272654550,174200,174200,174200,174200,0
20250508,160300,1272654550,174200,174200,174200,174200,0
20250508,160200,1272654550,174200,174200,174200,174200,0
20250508,160100,1272654550,174200,174200,174200,174200,0
20250508,160000,1272654550,174200,174200,174200,174200,0
20250508,155900,1272654550,174200,174200,174200,174200,0
20250508,155800,1272654550,174200,174200,174200,174200,0
20250508,155700,1272654550,174200,174200,174200,174200,0
20250508,155600,1272654550,174200,174200,174200,174200,0
20250508,155500,1272654550,174200,174200,174200,174200,190
20250508,155400,1272654550,174200,174200,174200,174200,0
20250508,155300,1272654550,174200,174200,174200,174200,0
20250508,155200,1272654550,174200,174200,174200,174200,0
20250508,155100,1272654550,174200,174200,174200,174200,0
20250508,155000,1272654550,174200,174200,174200,174200,0
20250508,154900,1272654550,174200,174200,174200,174200,0
20250508,154800,1272654550,174200,174200,174200,174200,0
20250508,154700,1272654550,174200,174200,174200,174200,0
20250508,154600,1272654550,174200,174200,174200,174200,0
20250508,154500,1272654550,174200,174200,174200,174200,0
20250508,154400,1272654550,174200,174200,174200,174200,0
20250508,154300,1272654550,174200,174200,174200,174200,0
20250508,154200,1272654550,174200,174200,174200,174200,0
20250508,154100,1272654550,174200,174200,174200,174200,0
20250508,154000,1272654550,174200,174200,174200,174200,0
20250508,153900,1272654550,174200,174200,174200,174200,0
20250508,153800,1272654550,174200,174200,174200,174200,0
20250508,153700,1272654550,174200,174200,174200,174200,0
20250508,153600,1272654550,174200,174200,174200,174200,0
20250508,153500,1272654550,174200,174200,174200,174200,0
20250508,153400,1272654550,174200,174200,174200,174200,0
20250508,153300,1272654550,174200,174200,174200,174200,0
20250508,153200,1272654550,174200,174200,174200,174200,0
20250508,153100,1272654550,174200,174200,174200,174200,0
20250508,153000,1272654550,174200,174200,174200,174200,190
20250508,152900,1239556550,173600,173600,173600,173600,0
20250508,152800,1239556550,173600,173600,173600,173600,0
20250508,152700,1239556550,173600,173600,173600,173600,0
20250508,152600,1239556550,173600,173600,173600,173600,0
20250508,152500,1239556550,173600,173600,173600,173600,0
20250508,152400,1239556550,173600,173600,173600,173600,0
20250508,152300,1239556550,173600,173600,173600,173600,0
20250508,152200,1239556550,173600,173600,173600,173600,0
20250508,152100,1239556550,173600,173600,173600,173600,0
20250508,152000,1239556550,173600,173600,173600,173600,0
20250508,151900,1239556550,173600,173500,173700,173500,8
20250508,151800,1238168050,173500,173500,173500,173500,12
20250508,151700,1236086050,173500,173500,173500,173500,31
20250508,151600,1230707550,173800,173700,173800,173500,8
20250508,151500,1229318650,173500,173900,173900,173500,150
20250508,151400,1203260450,173800,173900,173900,173800,13
20250508,151300,1200999850,173800,173900,173900,173800,11
20250508,151200,1199087250,173700,173800,173800,173700,12
20250508,151100,1197002550,173800,173800,173800,173800,1
20250508,151000,1196828750,173700,173800,173800,173700,8
20250508,150900,1195438750,173700,173700,173800,173700,40
20250508,150800,1188490650,173700,173700,173800,173700,9
20250508,150700,1186927050,173700,173800,173800,173700,9
20250508,150600,1185363150,173800,173800,173800,173700,8
20250508,150500,1183973200,173700,173700,173700,173600,4
20250508,150400,1183278500,173700,173800,173800,173600,95
20250508,150300,1166769400,174000,173800,174000,173800,7
20250508,150200,1165552300,173900,173900,173900,173900,2
20250508,150100,1165204500,173800,173900,173900,173800,6
20250508,150000,1164161200,173900,173800,173900,173800,19
20250508,145900,1160858700,173800,173900,173900,173800,6
20250508,145800,1159815400,173900,173900,173900,173900,3
20250508,145700,1159293700,173800,173800,173900,173800,7
20250508,145600,1158076900,173800,173900,173900,173800,4
20250508,145500,1157381500,173800,173800,173800,173800,4
20250508,145400,1156686300,173900,173800,173900,173800,34
20250508,145300,1150775300,173700,173700,173700,173600,9
20250508,145200,1149212300,173600,173600,173600,173600,4
20250508,145100,1148517900,173700,173700,173700,173700,2
20250508,145000,1148170500,173800,173700,173800,173700,2
20250508,144900,1147823000,173700,173700,173800,173700,13
20250508,144800,1145564100,173700,173700,173700,173700,3
20250508,144700,1145043000,173600,173600,173600,173600,4
20250508,144600,1144348600,173500,173800,173800,173500,22
20250508,144500,1140530700,173800,173900,173900,173800,6
20250508,144400,1139487600,173900,174000,174000,173900,41
20250508,144300,1132353800,174100,174100,174100,174000,32
20250508,144200,1126783450,174100,174200,174200,174100,7
20250508,144100,1125564650,174100,174100,174100,174100,1
20250508,144000,1125390550,174100,174200,174200,174100,7
20250508,143900,1124171550,174200,174400,174400,174200,10
20250508,143800,1122429150,174400,174400,174400,174300,58
20250508,143700,1112314350,174500,174600,174600,174450,5
20250508,143600,1111441700,174400,174500,174500,174400,7
20250508,143500,1110220800,174600,174500,174600,174500,4
20250508,143400,1109522600,174500,174400,174600,174400,6
20250508,143300,1108475700,174500,174500,174500,174500,2
20250508,143200,1108126700,174600,174600,174600,174500,4
20250508,143100,1107428400,174500,174500,174600,174500,9
20250508,143000,1105857700,174500,174500,174500,174500,22
20250508,142900,1102018700,174500,174500,174500,174400,7
20250508,142800,1100797500,174500,174600,174600,174500,5
20250508,142700,1099924900,174500,174600,174600,174500,5
20250508,142600,1099052100,174700,174700,174700,174700,3
20250508,142500,1098528000,174700,174800,174800,174700,19
20250508,142400,1095208600,174700,175000,175000,174700,38
20250508,142300,1088566200,174900,174800,174900,174800,2
20250508,142200,1088216500,174900,174900,175000,174900,10
20250508,142100,1086467300,175000,175200,175200,175000,9
20250508,142000,1084892000,175300,175300,175300,175300,3
20250508,141900,1084366100,175200,175300,175400,175200,42
20250508,141800,1077004100,175400,175400,175400,175300,4
20250508,141700,1076302600,175500,175500,175500,175500,1
20250508,141600,1076127100,175400,175700,175700,175400,30
20250508,141500,1070860900,175600,175600,175600,175600,10
20250508,141400,1069104900,175800,175800,175800,175800,1
20250508,141300,1068929100,175500,175400,175900,175400,78
20250508,141200,1055229000,175400,175300,175400,175300,7
20250508,141100,1054001700,175300,175500,175500,175300,48
20250508,141000,1045581900,175500,175200,175500,175200,79
20250508,140900,1031722300,175200,175100,175200,175100,25
20250508,140800,1027344600,175200,175500,175500,175200,9
20250508,140700,1025766200,175500,175200,175500,175200,79
20250508,140600,1011905200,175200,175100,175200,175100,4
20250508,140500,1011204700,175200,175400,175400,175200,3
20250508,140400,1010678700,175500,175200,175600,175100,88
20250508,140300,995241600,175200,175100,175200,175100,5
20250508,140200,994366000,175200,175200,175200,175200,2
20250508,140100,994015600,175300,174600,175600,174600,262
20250508,140000,948165000,174700,174700,174700,174700,2
20250508,135900,947815600,174600,174800,174800,174600,35
20250508,135800,941698200,174900,174300,174900,174200,227
20250508,135700,902098400,174300,174200,174300,174200,2
20250508,135600,901749900,174400,174400,174400,174400,2
20250508,135500,901401100,174300,174100,174900,174100,257
20250508,135400,856590600,174000,174000,174100,173900,18
20250508,135300,853458600,174000,174100,174100,174000,28
20250508,135200,848586400,173900,173600,174100,173600,324
20250508,135100,792236000,173300,173400,173500,173300,3
20250508,135000,791715800,173500,173500,173500,173500,4
20250508,134900,791021800,173600,173300,173600,173300,94
20250508,134800,774712500,173200,173200,173200,173200,0
20250508,134700,774712500,173200,173400,173400,173200,16
20250508,134600,771938900,173500,173100,173500,173100,80
20250508,134500,758071300,173000,173000,173000,173000,1
20250508,134400,757898300,173000,173000,173000,173000,3
20250508,134300,757379300,173000,173000,173000,173000,0
20250508,134200,757379300,173000,173000,173000,173000,2
20250508,134100,757033300,172900,172900,172900,172900,1
20250508,134000,756860400,172900,173000,173000,172900,2
20250508,133900,756514500,173000,173000,173000,173000,2
20250508,133800,756168500,173000,172900,173000,172900,2
20250508,133700,755822600,172900,172900,172900,172900,5
20250508,133600,754958100,173000,173100,173100,173000,35
20250508,133500,748901200,173100,173100,173100,173100,0
20250508,133400,748901200,173100,173100,173100,173100,2
20250508,133300,748555000,173100,173100,173100,173100,7
20250508,133200,747343300,173000,173000,173000,173000,0
20250508,133100,747343300,173000,173000,173000,173000,1
20250508,133000,747170300,173000,173000,173000,173000,1
20250508,132900,746997300,173000,173000,173000,173000,1
20250508,132800,746824300,173000,173000,173000,173000,1
20250508,132700,746651300,173000,172900,173000,172900,5
20250508,132600,745786500,172900,172900,172900,172900,3
20250508,132500,745267800,172800,172800,172800,172800,1
20250508,132400,745095000,172800,172800,172800,172800,18
20250508,132300,741984600,172900,172900,173000,172900,25
20250508,132200,737662000,173000,173000,173000,173000,0
20250508,132100,737662000,173000,173000,173000,173000,1
20250508,132000,737489000,173000,172900,173000,172900,25
20250508,131900,733165300,172900,172900,172900,172900,11
20250508,131800,731263400,172900,172900,172900,172900,1
20250508,131700,731090500,172900,172900,172900,172900,0
20250508,131600,731090500,172900,172900,172900,172900,2
20250508,131500,730744700,172900,172900,172900,172900,0
20250508,131400,730744700,172900,172900,172900,172900,1
20250508,131300,730571800,172900,173000,173000,172900,8
20250508,131200,729187900,173000,173000,173000,173000,6
20250508,131100,728149900,173000,173000,173000,173000,0
20250508,131000,728149900,173000,173100,173100,173000,4
20250508,130900,727457700,173000,173000,173000,173000,0
20250508,130800,727457700,173000,173000,173000,173000,1
20250508,130700,727284700,173000,173000,173000,173000,1
20250508,130600,727111700,173000,173000,173000,173000,2
20250508,130500,726765700,173000,173000,173000,173000,5
20250508,130400,725900700,172900,172900,172900,172900,0
20250508,130300,725900700,172900,173100,173200,172900,35
20250508,130200,719844200,173200,173200,173200,173200,12
20250508,130100,717765800,173400,173400,173400,173400,1
20250508,130000,717592400,173300,173300,173300,173300,20
20250508,125900,714126400,173300,173300,173300,173300,2
20250508,125800,713779800,173300,173400,173400,173300,28
20250508,125700,708925500,173400,173400,173400,173400,1
20250508,125600,708752100,173400,173400,173400,173400,1
20250508,125500,708578700,173500,173400,173500,173400,2
20250508,125400,708231800,173400,173400,173400,173400,0
20250508,125300,708231800,173400,173300,173400,173300,5
20250508,125200,707364900,173300,173300,173300,173300,1
20250508,125100,707191600,173400,173400,173400,173400,2
20250508,125000,706844800,173400,173400,173400,173400,0
20250508,124900,706844800,173400,173400,173400,173400,1
20250508,124800,706671400,173400,173400,173400,173400,1
20250508,124700,706498000,173400,173400,173400,173400,1
20250508,124600,706324600,173400,173400,173400,173400,2
20250508,124500,705977800,173400,173400,173400,173400,4
20250508,124400,705284200,173400,173400,173400,173400,1
20250508,124300,705110800,173400,173400,173400,173400,0
20250508,124200,705110800,173400,173400,173400,173400,3
20250508,124100,704590600,173400,173400,173400,173400,0
20250508,124000,704590600,173400,173300,173400,173300,20
20250508,123900,701122700,173300,173300,173300,173300,1
20250508,123800,700949400,173300,173300,173300,173300,1
20250508,123700,700776100,173300,173300,173300,173300,0
20250508,123600,700776100,173300,173200,173300,173200,2
20250508,123500,700429600,173300,173300,173300,173300,0
20250508,123400,700429600,173300,173100,173300,173100,19
20250508,123300,697138900,173100,173100,173100,173000,23
20250508,123200,693157700,173100,173100,173100,173100,1
20250508,123100,692984600,173200,173200,173200,173200,1
20250508,123000,692811400,173200,173200,173200,173200,0
20250508,122900,692811400,173200,173000,173200,173000,15
20250508,122800,690213700,173000,173000,173000,173000,0
20250508,122700,690213700,173000,173000,173000,173000,0
20250508,122600,690213700,173000,173200,173200,173000,10
20250508,122500,688482400,173200,173200,173200,173200,4
20250508,122400,687789600,173200,173200,173200,173200,0
20250508,122300,687789600,173200,173200,173200,173200,2
20250508,122200,687443200,173300,173300,173300,173300,3
20250508,122100,686923300,173300,173400,173400,173300,31
20250508,122000,681548100,173300,173300,173300,173300,26
20250508,121900,677042300,173200,173200,173200,173200,2
20250508,121800,676695900,173100,173100,173200,173100,12
20250508,121700,674618600,173100,173100,173100,173100,4
20250508,121600,673926200,173000,173100,173100,173000,7
20250508,121500,672714600,173100,173100,173100,173100,1
20250508,121400,672541500,173200,173200,173200,173200,0
20250508,121300,672541500,173200,173100,173200,173100,2
20250508,121200,672195200,173100,173100,173100,173100,6
20250508,121100,671156600,173100,173000,173100,173000,4
20250508,121000,670464300,173100,173000,173100,173000,18
20250508,120900,667348600,173100,173100,173100,173100,1
20250508,120800,667175500,173100,173100,173100,173100,2
20250508,120700,666829300,173200,173200,173200,173200,0
20250508,120600,666829300,173200,173200,173200,173200,1
20250508,120500,666656100,173100,173100,173100,172800,20
20250508,120400,663195200,173100,173200,173200,173100,21
20250508,120300,659558100,173100,172900,173100,172900,10
20250508,120200,657827900,172800,172800,172800,172800,1
20250508,120100,657655100,172900,172900,172900,172900,0
20250508,120000,657655100,172900,172700,172900,172700,4
20250508,115900,656964100,172700,172800,172900,172700,6
20250508,115800,655927300,172800,172800,172800,172800,5
20250508,115700,655063300,172700,172700,172800,172700,8
20250508,115600,653681200,172700,172600,172700,172600,13
20250508,115500,651436900,172600,172600,172600,172600,1
20250508,115400,651264300,172700,172700,172700,172700,8
20250508,115300,649882700,172700,172700,172700,172600,5
20250508,115200,649019300,172700,172700,172700,172700,1
20250508,115100,648846600,172900,172900,172900,172900,0
20250508,115000,648846600,172900,172700,172900,172600,44
20250508,114900,641250100,172900,172900,172900,172900,3
20250508,114800,640731400,172800,172700,172800,172700,12
20250508,114700,638658200,172700,172700,172700,172700,1
20250508,114600,638485500,172500,172700,172700,172500,9
20250508,114500,636932400,172700,172500,172700,172500,8
20250508,114400,635552100,172500,172500,172600,172500,5
20250508,114300,634689500,172600,172500,172600,172500,23
20250508,114200,630720400,172600,172600,172600,172600,1
20250508,114100,630547800,172600,172700,172700,172600,4
20250508,114000,629857300,172700,172600,172700,172600,4
20250508,113900,629166700,172400,172400,172400,172400,5
20250508,113800,628304700,172700,172600,172700,172300,356
20250508,113700,566961900,172700,172900,172900,172700,141
20250508,113600,542607000,172900,172900,172900,172900,6
20250508,113500,541569600,173000,173000,173000,173000,11
20250508,113400,539666600,172900,172900,172900,172900,2
20250508,113300,539320800,173000,173000,173000,173000,3
20250508,113200,538801800,173100,173000,173100,173000,22
20250508,113100,534995600,173000,173000,173000,173000,2
20250508,113000,534649600,173100,173000,173100,173000,9
20250508,112900,533091900,173000,173000,173000,173000,3
20250508,112800,532572900,173000,173000,173000,173000,3
20250508,112700,532053900,173000,173000,173000,173000,1
20250508,112600,531880900,173100,173100,173100,173100,0
20250508,112500,531880900,173100,173100,173100,173100,20
20250508,112400,528418900,173100,173100,173200,173100,33
20250508,112300,522706500,173100,173100,173100,173100,2
20250508,112200,522360300,173100,173000,173200,173000,74
20250508,112100,509549000,173000,172900,173000,172900,5
20250508,112000,508684200,172700,172700,172700,172700,8
20250508,111900,507302600,173000,172900,173000,172600,99
20250508,111800,490206100,172800,172500,172800,172500,13
20250508,111700,487961300,172500,172600,172600,172500,5
20250508,111600,487098600,172600,172800,172800,172600,7
20250508,111500,485889700,172700,172700,172700,172700,3
20250508,111400,485371600,172700,172700,172800,172700,5
20250508,111300,484508000,172700,172700,172700,172700,2
20250508,111200,484162600,172800,172800,172800,172800,5
20250508,111100,483298600,172700,172700,172700,172700,0
20250508,111000,483298600,172700,172800,172800,172700,4
20250508,110900,482607600,172800,172900,172900,172800,23
20250508,110800,478631800,172800,172800,172800,172800,2
20250508,110700,478286200,172900,172900,172900,172900,2
20250508,110600,477940400,172900,172900,172900,172900,5
20250508,110500,477075900,172900,172900,172900,172900,1
20250508,110400,476903000,172900,172900,172900,172900,4
20250508,110300,476211400,172900,172900,172900,172900,1
20250508,110200,476038500,172900,172900,172900,172900,3
20250508,110100,475519800,173100,173100,173100,173100,0
20250508,110000,475519800,173100,173000,173100,173000,3
20250508,105900,475000600,173000,173000,173000,173000,6
20250508,105800,473962600,172900,172900,172900,172900,1
20250508,105700,473789700,172900,172900,172900,172900,3
20250508,105600,473271000,172900,172900,172900,172900,3
20250508,105500,472752300,172900,173000,173000,172900,13
20250508,105400,470503500,173000,173000,173000,173000,1
20250508,105300,470330500,173000,173000,173000,173000,2
20250508,105200,469984500,172900,172900,172900,172900,3
20250508,105100,469465800,172900,173000,173000,172900,12
20250508,105000,467390700,173000,173000,173000,173000,1
20250508,104900,467217700,173000,173100,173100,173000,10
20250508,104800,465486800,173100,173100,173100,173100,1
20250508,104700,465313700,173100,173100,173100,173100,4
20250508,104600,464621300,173100,173000,173100,173000,7
20250508,104500,463410000,172900,173100,173100,172900,22
20250508,104400,459603600,173100,173100,173100,173100,2
20250508,104300,459257400,173100,173100,173100,173100,0
20250508,104200,459257400,173100,173100,173100,173100,5
20250508,104100,458391900,173200,173200,173200,173200,1
20250508,104000,458218700,173300,173100,173300,173100,5
20250508,103900,457352400,173200,173200,173200,173200,3
20250508,103800,456832800,173300,173200,173300,173200,3
20250508,103700,456313100,173100,173100,173100,173100,5
20250508,103600,455447600,173100,173100,173300,173100,8
20250508,103500,454062200,173100,173100,173100,173100,1
20250508,103400,453889100,173100,173100,173100,173100,2
20250508,103300,453542900,173100,173100,173100,173100,0
20250508,103200,453542900,173100,173100,173100,173100,3
20250508,103100,453023600,173300,173300,173300,173300,1
20250508,103000,452850300,173300,173200,173300,173200,10
20250508,102900,451117400,173100,173000,173100,173000,6
20250508,102800,450079100,173000,173000,173100,173000,3
20250508,102700,449560000,173000,173000,173000,173000,5
20250508,102600,448695000,173000,172900,173000,172900,14
20250508,102500,446273800,173000,173000,173000,173000,8
20250508,102400,444889800,173000,173000,173000,173000,2
20250508,102300,444543800,173000,173000,173000,173000,0
20250508,102200,444543800,173000,173000,173000,173000,12
20250508,102100,442467800,173000,173000,173000,173000,2
20250508,102000,442121800,173000,173000,173000,173000,0
20250508,101900,442121800,173000,173000,173000,173000,12
20250508,101800,440045800,173100,173100,173100,173100,1
20250508,101700,439872700,173200,173200,173200,173200,3
20250508,101600,439353100,173200,173200,173200,173200,6
20250508,101500,438313900,173200,173200,173200,173200,2
20250508,101400,437967500,173100,173100,173100,173100,4
20250508,101300,437275100,173200,173200,173200,173200,0
20250508,101200,437275100,173200,173300,173300,173200,3
20250508,101100,436755400,173300,173200,173300,173200,5
20250508,101000,435889300,173400,173400,173400,173400,0
20250508,100900,435889300,173400,173100,173400,173100,32
20250508,100800,430347500,173000,172800,173000,172800,13
20250508,100700,428100600,172700,172700,173000,172700,63
20250508,100600,417215800,172800,172800,172800,172800,1
20250508,100500,417043000,172800,172800,172800,172800,0
20250508,100400,417043000,172800,172900,172900,172800,5
20250508,100300,416178600,172900,173000,173000,172900,3
20250508,100200,415659800,173000,172900,173000,172900,56
20250508,100100,405974500,173000,172900,173000,172800,44
20250508,100000,398366700,173100,173100,173100,173100,1
20250508,095900,398193600,173100,173600,173600,173100,98
20250508,095800,381209500,173800,173800,173800,173800,0
20250508,095700,381209500,173800,173700,174000,173700,147
20250508,095600,355647700,173700,173700,173700,173700,4
20250508,095500,354952900,173700,173700,173800,173700,27
20250508,095400,350260500,173700,173600,173800,173600,21
20250508,095300,346613400,173600,173300,173600,173300,27
20250508,095200,341931400,173200,173200,173200,173200,3
20250508,095100,341411800,173200,172900,173200,172900,159
20250508,095000,313901300,172600,172500,172700,172500,65
20250508,094900,302683300,172200,172500,172500,172200,27
20250508,094800,298031500,172500,172600,172800,172500,132
20250508,094700,275250600,172600,172400,172700,172200,106
20250508,094600,256971400,172200,172200,172400,172200,82
20250508,094500,242843700,172100,172400,172400,172100,83
20250508,094400,228550100,172500,172500,172600,172500,30
20250508,094300,223375000,172400,173000,173000,172400,116
20250508,094200,203341000,173100,173100,173100,173000,5
20250508,094100,202475800,173000,173000,173100,173000,4
20250508,094000,201783700,173000,173100,173100,172900,58
20250508,093900,191752700,173100,173400,173400,173100,87
20250508,093800,176680200,173500,173500,173500,173500,1
20250508,093700,176506700,173500,173500,173500,173500,6
20250508,093600,175465700,173500,173500,173500,173500,3
20250508,093500,174945200,173500,173500,173500,173500,2
20250508,093400,174598200,173500,173500,173500,173500,2
20250508,093300,174251200,173600,173600,173600,173600,3
20250508,093200,173730400,173700,173700,173700,173700,11
20250508,093100,171819700,173700,173400,173700,173400,12
20250508,093000,169737500,173500,173500,173500,173500,4
20250508,092900,169043500,173600,173700,173700,173600,13
20250508,092800,166786600,173800,173400,173800,173400,123
20250508,092700,145443800,173400,173400,173400,173400,2
20250508,092600,145097000,173400,173300,173500,173300,9
20250508,092500,143536800,173300,173300,173300,173300,6
20250508,092400,142497000,173200,173200,173200,173200,2
20250508,092300,142150600,173200,173200,173200,173200,4
20250508,092200,141457800,173200,173300,173300,173200,30
20250508,092100,136261300,173400,173300,173400,173300,23
20250508,092000,132273900,173500,173500,173500,173500,0
20250508,091900,132273900,173500,173400,173500,173400,23
20250508,091800,128285500,173400,173400,173400,173400,6
20250508,091700,127245100,173400,173400,173400,173400,6
20250508,091600,126204700,173400,173400,173400,173400,7
20250508,091500,124990900,173500,173500,173500,173500,1
20250508,091400,124817400,173400,173300,173400,173200,76
20250508,091300,111652400,173300,173600,173600,173300,141
20250508,091200,87204100,173600,173600,173700,173600,4
20250508,091100,86509600,173600,173700,173700,173600,5
20250508,091000,85641200,173600,173600,173700,173600,3
20250508,090900,85120300,173500,173700,173800,173500,20
20250508,090800,81648200,173400,173400,173400,173400,5
20250508,090700,80781200,173700,173700,173700,173700,0
20250508,090600,80781200,173700,173900,174000,173600,28
20250508,090500,75915500,173600,173800,173900,173600,6
20250508,090400,74872700,173600,173400,173600,173400,39
20250508,090300,68107700,173400,173000,173400,172900,34
20250508,090200,62223000,172700,173900,173900,172700,237
20250508,090100,21131900,173900,174500,174500,173900,54
20250508,090000,11732100,174500,175200,175200,174500,67
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 205500 1272654550 174200 174200 174200 174200 190
3 20250508 205400 1272654550 174200 174200 174200 174200 0
4 20250508 205300 1272654550 174200 174200 174200 174200 0
5 20250508 205200 1272654550 174200 174200 174200 174200 0
6 20250508 205100 1272654550 174200 174200 174200 174200 0
7 20250508 205000 1272654550 174200 174200 174200 174200 0
8 20250508 204900 1272654550 174200 174200 174200 174200 0
9 20250508 204800 1272654550 174200 174200 174200 174200 0
10 20250508 204700 1272654550 174200 174200 174200 174200 0
11 20250508 204600 1272654550 174200 174200 174200 174200 0
12 20250508 204500 1272654550 174200 174200 174200 174200 0
13 20250508 204400 1272654550 174200 174200 174200 174200 0
14 20250508 204300 1272654550 174200 174200 174200 174200 0
15 20250508 204200 1272654550 174200 174200 174200 174200 0
16 20250508 204100 1272654550 174200 174200 174200 174200 0
17 20250508 204000 1272654550 174200 174200 174200 174200 0
18 20250508 203900 1272654550 174200 174200 174200 174200 0
19 20250508 203800 1272654550 174200 174200 174200 174200 0
20 20250508 203700 1272654550 174200 174200 174200 174200 0
21 20250508 203600 1272654550 174200 174200 174200 174200 0
22 20250508 203500 1272654550 174200 174200 174200 174200 0
23 20250508 203400 1272654550 174200 174200 174200 174200 0
24 20250508 203300 1272654550 174200 174200 174200 174200 0
25 20250508 203200 1272654550 174200 174200 174200 174200 0
26 20250508 203100 1272654550 174200 174200 174200 174200 0
27 20250508 203000 1272654550 174200 174200 174200 174200 0
28 20250508 202900 1272654550 174200 174200 174200 174200 0
29 20250508 202800 1272654550 174200 174200 174200 174200 0
30 20250508 202700 1272654550 174200 174200 174200 174200 0
31 20250508 202600 1272654550 174200 174200 174200 174200 0
32 20250508 202500 1272654550 174200 174200 174200 174200 190
33 20250508 202400 1272654550 174200 174200 174200 174200 0
34 20250508 202300 1272654550 174200 174200 174200 174200 0
35 20250508 202200 1272654550 174200 174200 174200 174200 0
36 20250508 202100 1272654550 174200 174200 174200 174200 0
37 20250508 202000 1272654550 174200 174200 174200 174200 0
38 20250508 201900 1272654550 174200 174200 174200 174200 0
39 20250508 201800 1272654550 174200 174200 174200 174200 0
40 20250508 201700 1272654550 174200 174200 174200 174200 0
41 20250508 201600 1272654550 174200 174200 174200 174200 0
42 20250508 201500 1272654550 174200 174200 174200 174200 0
43 20250508 201400 1272654550 174200 174200 174200 174200 0
44 20250508 201300 1272654550 174200 174200 174200 174200 0
45 20250508 201200 1272654550 174200 174200 174200 174200 0
46 20250508 201100 1272654550 174200 174200 174200 174200 0
47 20250508 201000 1272654550 174200 174200 174200 174200 0
48 20250508 200900 1272654550 174200 174200 174200 174200 0
49 20250508 200800 1272654550 174200 174200 174200 174200 0
50 20250508 200700 1272654550 174200 174200 174200 174200 0
51 20250508 200600 1272654550 174200 174200 174200 174200 0
52 20250508 200500 1272654550 174200 174200 174200 174200 0
53 20250508 200400 1272654550 174200 174200 174200 174200 0
54 20250508 200300 1272654550 174200 174200 174200 174200 0
55 20250508 200200 1272654550 174200 174200 174200 174200 0
56 20250508 200100 1272654550 174200 174200 174200 174200 0
57 20250508 200000 1272654550 174200 174200 174200 174200 0
58 20250508 195900 1272654550 174200 174200 174200 174200 0
59 20250508 195800 1272654550 174200 174200 174200 174200 0
60 20250508 195700 1272654550 174200 174200 174200 174200 0
61 20250508 195600 1272654550 174200 174200 174200 174200 0
62 20250508 195500 1272654550 174200 174200 174200 174200 190
63 20250508 195400 1272654550 174200 174200 174200 174200 0
64 20250508 195300 1272654550 174200 174200 174200 174200 0
65 20250508 195200 1272654550 174200 174200 174200 174200 0
66 20250508 195100 1272654550 174200 174200 174200 174200 0
67 20250508 195000 1272654550 174200 174200 174200 174200 0
68 20250508 194900 1272654550 174200 174200 174200 174200 0
69 20250508 194800 1272654550 174200 174200 174200 174200 0
70 20250508 194700 1272654550 174200 174200 174200 174200 0
71 20250508 194600 1272654550 174200 174200 174200 174200 0
72 20250508 194500 1272654550 174200 174200 174200 174200 0
73 20250508 194400 1272654550 174200 174200 174200 174200 0
74 20250508 194300 1272654550 174200 174200 174200 174200 0
75 20250508 194200 1272654550 174200 174200 174200 174200 0
76 20250508 194100 1272654550 174200 174200 174200 174200 0
77 20250508 194000 1272654550 174200 174200 174200 174200 0
78 20250508 193900 1272654550 174200 174200 174200 174200 0
79 20250508 193800 1272654550 174200 174200 174200 174200 0
80 20250508 193700 1272654550 174200 174200 174200 174200 0
81 20250508 193600 1272654550 174200 174200 174200 174200 0
82 20250508 193500 1272654550 174200 174200 174200 174200 0
83 20250508 193400 1272654550 174200 174200 174200 174200 0
84 20250508 193300 1272654550 174200 174200 174200 174200 0
85 20250508 193200 1272654550 174200 174200 174200 174200 0
86 20250508 193100 1272654550 174200 174200 174200 174200 0
87 20250508 193000 1272654550 174200 174200 174200 174200 0
88 20250508 192900 1272654550 174200 174200 174200 174200 0
89 20250508 192800 1272654550 174200 174200 174200 174200 0
90 20250508 192700 1272654550 174200 174200 174200 174200 0
91 20250508 192600 1272654550 174200 174200 174200 174200 0
92 20250508 192500 1272654550 174200 174200 174200 174200 190
93 20250508 192400 1272654550 174200 174200 174200 174200 0
94 20250508 192300 1272654550 174200 174200 174200 174200 0
95 20250508 192200 1272654550 174200 174200 174200 174200 0
96 20250508 192100 1272654550 174200 174200 174200 174200 0
97 20250508 192000 1272654550 174200 174200 174200 174200 0
98 20250508 191900 1272654550 174200 174200 174200 174200 0
99 20250508 191800 1272654550 174200 174200 174200 174200 0
100 20250508 191700 1272654550 174200 174200 174200 174200 0
101 20250508 191600 1272654550 174200 174200 174200 174200 0
102 20250508 191500 1272654550 174200 174200 174200 174200 0
103 20250508 191400 1272654550 174200 174200 174200 174200 0
104 20250508 191300 1272654550 174200 174200 174200 174200 0
105 20250508 191200 1272654550 174200 174200 174200 174200 0
106 20250508 191100 1272654550 174200 174200 174200 174200 0
107 20250508 191000 1272654550 174200 174200 174200 174200 0
108 20250508 190900 1272654550 174200 174200 174200 174200 0
109 20250508 190800 1272654550 174200 174200 174200 174200 0
110 20250508 190700 1272654550 174200 174200 174200 174200 0
111 20250508 190600 1272654550 174200 174200 174200 174200 0
112 20250508 190500 1272654550 174200 174200 174200 174200 0
113 20250508 190400 1272654550 174200 174200 174200 174200 0
114 20250508 190300 1272654550 174200 174200 174200 174200 0
115 20250508 190200 1272654550 174200 174200 174200 174200 0
116 20250508 190100 1272654550 174200 174200 174200 174200 0
117 20250508 190000 1272654550 174200 174200 174200 174200 0
118 20250508 185900 1272654550 174200 174200 174200 174200 0
119 20250508 185800 1272654550 174200 174200 174200 174200 0
120 20250508 185700 1272654550 174200 174200 174200 174200 0
121 20250508 185600 1272654550 174200 174200 174200 174200 0
122 20250508 185500 1272654550 174200 174200 174200 174200 190
123 20250508 185400 1272654550 174200 174200 174200 174200 0
124 20250508 185300 1272654550 174200 174200 174200 174200 0
125 20250508 185200 1272654550 174200 174200 174200 174200 0
126 20250508 185100 1272654550 174200 174200 174200 174200 0
127 20250508 185000 1272654550 174200 174200 174200 174200 0
128 20250508 184900 1272654550 174200 174200 174200 174200 0
129 20250508 184800 1272654550 174200 174200 174200 174200 0
130 20250508 184700 1272654550 174200 174200 174200 174200 0
131 20250508 184600 1272654550 174200 174200 174200 174200 0
132 20250508 184500 1272654550 174200 174200 174200 174200 0
133 20250508 184400 1272654550 174200 174200 174200 174200 0
134 20250508 184300 1272654550 174200 174200 174200 174200 0
135 20250508 184200 1272654550 174200 174200 174200 174200 0
136 20250508 184100 1272654550 174200 174200 174200 174200 0
137 20250508 184000 1272654550 174200 174200 174200 174200 0
138 20250508 183900 1272654550 174200 174200 174200 174200 0
139 20250508 183800 1272654550 174200 174200 174200 174200 0
140 20250508 183700 1272654550 174200 174200 174200 174200 0
141 20250508 183600 1272654550 174200 174200 174200 174200 0
142 20250508 183500 1272654550 174200 174200 174200 174200 0
143 20250508 183400 1272654550 174200 174200 174200 174200 0
144 20250508 183300 1272654550 174200 174200 174200 174200 0
145 20250508 183200 1272654550 174200 174200 174200 174200 0
146 20250508 183100 1272654550 174200 174200 174200 174200 0
147 20250508 183000 1272654550 174200 174200 174200 174200 0
148 20250508 182900 1272654550 174200 174200 174200 174200 0
149 20250508 182800 1272654550 174200 174200 174200 174200 0
150 20250508 182700 1272654550 174200 174200 174200 174200 0
151 20250508 182600 1272654550 174200 174200 174200 174200 0
152 20250508 182500 1272654550 174200 174200 174200 174200 190
153 20250508 182400 1272654550 174200 174200 174200 174200 0
154 20250508 182300 1272654550 174200 174200 174200 174200 0
155 20250508 182200 1272654550 174200 174200 174200 174200 0
156 20250508 182100 1272654550 174200 174200 174200 174200 0
157 20250508 182000 1272654550 174200 174200 174200 174200 0
158 20250508 181900 1272654550 174200 174200 174200 174200 0
159 20250508 181800 1272654550 174200 174200 174200 174200 0
160 20250508 181700 1272654550 174200 174200 174200 174200 0
161 20250508 181600 1272654550 174200 174200 174200 174200 0
162 20250508 181500 1272654550 174200 174200 174200 174200 0
163 20250508 181400 1272654550 174200 174200 174200 174200 0
164 20250508 181300 1272654550 174200 174200 174200 174200 0
165 20250508 181200 1272654550 174200 174200 174200 174200 0
166 20250508 181100 1272654550 174200 174200 174200 174200 0
167 20250508 181000 1272654550 174200 174200 174200 174200 0
168 20250508 180900 1272654550 174200 174200 174200 174200 0
169 20250508 180800 1272654550 174200 174200 174200 174200 0
170 20250508 180700 1272654550 174200 174200 174200 174200 0
171 20250508 180600 1272654550 174200 174200 174200 174200 0
172 20250508 180500 1272654550 174200 174200 174200 174200 0
173 20250508 180400 1272654550 174200 174200 174200 174200 0
174 20250508 180300 1272654550 174200 174200 174200 174200 0
175 20250508 180200 1272654550 174200 174200 174200 174200 0
176 20250508 180100 1272654550 174200 174200 174200 174200 0
177 20250508 180000 1272654550 174200 174200 174200 174200 0
178 20250508 175900 1272654550 174200 174200 174200 174200 0
179 20250508 175800 1272654550 174200 174200 174200 174200 0
180 20250508 175700 1272654550 174200 174200 174200 174200 0
181 20250508 175600 1272654550 174200 174200 174200 174200 0
182 20250508 175500 1272654550 174200 174200 174200 174200 190
183 20250508 175400 1272654550 174200 174200 174200 174200 0
184 20250508 175300 1272654550 174200 174200 174200 174200 0
185 20250508 175200 1272654550 174200 174200 174200 174200 0
186 20250508 175100 1272654550 174200 174200 174200 174200 0
187 20250508 175000 1272654550 174200 174200 174200 174200 0
188 20250508 174900 1272654550 174200 174200 174200 174200 0
189 20250508 174800 1272654550 174200 174200 174200 174200 0
190 20250508 174700 1272654550 174200 174200 174200 174200 0
191 20250508 174600 1272654550 174200 174200 174200 174200 0
192 20250508 174500 1272654550 174200 174200 174200 174200 0
193 20250508 174400 1272654550 174200 174200 174200 174200 0
194 20250508 174300 1272654550 174200 174200 174200 174200 0
195 20250508 174200 1272654550 174200 174200 174200 174200 0
196 20250508 174100 1272654550 174200 174200 174200 174200 0
197 20250508 174000 1272654550 174200 174200 174200 174200 0
198 20250508 173900 1272654550 174200 174200 174200 174200 0
199 20250508 173800 1272654550 174200 174200 174200 174200 0
200 20250508 173700 1272654550 174200 174200 174200 174200 0
201 20250508 173600 1272654550 174200 174200 174200 174200 0
202 20250508 173500 1272654550 174200 174200 174200 174200 0
203 20250508 173400 1272654550 174200 174200 174200 174200 0
204 20250508 173300 1272654550 174200 174200 174200 174200 0
205 20250508 173200 1272654550 174200 174200 174200 174200 0
206 20250508 173100 1272654550 174200 174200 174200 174200 0
207 20250508 173000 1272654550 174200 174200 174200 174200 0
208 20250508 172900 1272654550 174200 174200 174200 174200 0
209 20250508 172800 1272654550 174200 174200 174200 174200 0
210 20250508 172700 1272654550 174200 174200 174200 174200 0
211 20250508 172600 1272654550 174200 174200 174200 174200 0
212 20250508 172500 1272654550 174200 174200 174200 174200 190
213 20250508 172400 1272654550 174200 174200 174200 174200 0
214 20250508 172300 1272654550 174200 174200 174200 174200 0
215 20250508 172200 1272654550 174200 174200 174200 174200 0
216 20250508 172100 1272654550 174200 174200 174200 174200 0
217 20250508 172000 1272654550 174200 174200 174200 174200 0
218 20250508 171900 1272654550 174200 174200 174200 174200 0
219 20250508 171800 1272654550 174200 174200 174200 174200 0
220 20250508 171700 1272654550 174200 174200 174200 174200 0
221 20250508 171600 1272654550 174200 174200 174200 174200 0
222 20250508 171500 1272654550 174200 174200 174200 174200 0
223 20250508 171400 1272654550 174200 174200 174200 174200 0
224 20250508 171300 1272654550 174200 174200 174200 174200 0
225 20250508 171200 1272654550 174200 174200 174200 174200 0
226 20250508 171100 1272654550 174200 174200 174200 174200 0
227 20250508 171000 1272654550 174200 174200 174200 174200 0
228 20250508 170900 1272654550 174200 174200 174200 174200 0
229 20250508 170800 1272654550 174200 174200 174200 174200 0
230 20250508 170700 1272654550 174200 174200 174200 174200 0
231 20250508 170600 1272654550 174200 174200 174200 174200 0
232 20250508 170500 1272654550 174200 174200 174200 174200 0
233 20250508 170400 1272654550 174200 174200 174200 174200 0
234 20250508 170300 1272654550 174200 174200 174200 174200 0
235 20250508 170200 1272654550 174200 174200 174200 174200 0
236 20250508 170100 1272654550 174200 174200 174200 174200 0
237 20250508 170000 1272654550 174200 174200 174200 174200 0
238 20250508 165900 1272654550 174200 174200 174200 174200 0
239 20250508 165800 1272654550 174200 174200 174200 174200 0
240 20250508 165700 1272654550 174200 174200 174200 174200 0
241 20250508 165600 1272654550 174200 174200 174200 174200 0
242 20250508 165500 1272654550 174200 174200 174200 174200 190
243 20250508 165400 1272654550 174200 174200 174200 174200 0
244 20250508 165300 1272654550 174200 174200 174200 174200 0
245 20250508 165200 1272654550 174200 174200 174200 174200 0
246 20250508 165100 1272654550 174200 174200 174200 174200 0
247 20250508 165000 1272654550 174200 174200 174200 174200 0
248 20250508 164900 1272654550 174200 174200 174200 174200 0
249 20250508 164800 1272654550 174200 174200 174200 174200 0
250 20250508 164700 1272654550 174200 174200 174200 174200 0
251 20250508 164600 1272654550 174200 174200 174200 174200 0
252 20250508 164500 1272654550 174200 174200 174200 174200 0
253 20250508 164400 1272654550 174200 174200 174200 174200 0
254 20250508 164300 1272654550 174200 174200 174200 174200 0
255 20250508 164200 1272654550 174200 174200 174200 174200 0
256 20250508 164100 1272654550 174200 174200 174200 174200 0
257 20250508 164000 1272654550 174200 174200 174200 174200 0
258 20250508 163900 1272654550 174200 174200 174200 174200 0
259 20250508 163800 1272654550 174200 174200 174200 174200 0
260 20250508 163700 1272654550 174200 174200 174200 174200 0
261 20250508 163600 1272654550 174200 174200 174200 174200 0
262 20250508 163500 1272654550 174200 174200 174200 174200 0
263 20250508 163400 1272654550 174200 174200 174200 174200 0
264 20250508 163300 1272654550 174200 174200 174200 174200 0
265 20250508 163200 1272654550 174200 174200 174200 174200 0
266 20250508 163100 1272654550 174200 174200 174200 174200 0
267 20250508 163000 1272654550 174200 174200 174200 174200 0
268 20250508 162900 1272654550 174200 174200 174200 174200 0
269 20250508 162800 1272654550 174200 174200 174200 174200 0
270 20250508 162700 1272654550 174200 174200 174200 174200 0
271 20250508 162600 1272654550 174200 174200 174200 174200 0
272 20250508 162500 1272654550 174200 174200 174200 174200 190
273 20250508 162400 1272654550 174200 174200 174200 174200 0
274 20250508 162300 1272654550 174200 174200 174200 174200 0
275 20250508 162200 1272654550 174200 174200 174200 174200 0
276 20250508 162100 1272654550 174200 174200 174200 174200 0
277 20250508 162000 1272654550 174200 174200 174200 174200 0
278 20250508 161900 1272654550 174200 174200 174200 174200 0
279 20250508 161800 1272654550 174200 174200 174200 174200 0
280 20250508 161700 1272654550 174200 174200 174200 174200 0
281 20250508 161600 1272654550 174200 174200 174200 174200 0
282 20250508 161500 1272654550 174200 174200 174200 174200 0
283 20250508 161400 1272654550 174200 174200 174200 174200 0
284 20250508 161300 1272654550 174200 174200 174200 174200 0
285 20250508 161200 1272654550 174200 174200 174200 174200 0
286 20250508 161100 1272654550 174200 174200 174200 174200 0
287 20250508 161000 1272654550 174200 174200 174200 174200 0
288 20250508 160900 1272654550 174200 174200 174200 174200 0
289 20250508 160800 1272654550 174200 174200 174200 174200 0
290 20250508 160700 1272654550 174200 174200 174200 174200 0
291 20250508 160600 1272654550 174200 174200 174200 174200 0
292 20250508 160500 1272654550 174200 174200 174200 174200 0
293 20250508 160400 1272654550 174200 174200 174200 174200 0
294 20250508 160300 1272654550 174200 174200 174200 174200 0
295 20250508 160200 1272654550 174200 174200 174200 174200 0
296 20250508 160100 1272654550 174200 174200 174200 174200 0
297 20250508 160000 1272654550 174200 174200 174200 174200 0
298 20250508 155900 1272654550 174200 174200 174200 174200 0
299 20250508 155800 1272654550 174200 174200 174200 174200 0
300 20250508 155700 1272654550 174200 174200 174200 174200 0
301 20250508 155600 1272654550 174200 174200 174200 174200 0
302 20250508 155500 1272654550 174200 174200 174200 174200 190
303 20250508 155400 1272654550 174200 174200 174200 174200 0
304 20250508 155300 1272654550 174200 174200 174200 174200 0
305 20250508 155200 1272654550 174200 174200 174200 174200 0
306 20250508 155100 1272654550 174200 174200 174200 174200 0
307 20250508 155000 1272654550 174200 174200 174200 174200 0
308 20250508 154900 1272654550 174200 174200 174200 174200 0
309 20250508 154800 1272654550 174200 174200 174200 174200 0
310 20250508 154700 1272654550 174200 174200 174200 174200 0
311 20250508 154600 1272654550 174200 174200 174200 174200 0
312 20250508 154500 1272654550 174200 174200 174200 174200 0
313 20250508 154400 1272654550 174200 174200 174200 174200 0
314 20250508 154300 1272654550 174200 174200 174200 174200 0
315 20250508 154200 1272654550 174200 174200 174200 174200 0
316 20250508 154100 1272654550 174200 174200 174200 174200 0
317 20250508 154000 1272654550 174200 174200 174200 174200 0
318 20250508 153900 1272654550 174200 174200 174200 174200 0
319 20250508 153800 1272654550 174200 174200 174200 174200 0
320 20250508 153700 1272654550 174200 174200 174200 174200 0
321 20250508 153600 1272654550 174200 174200 174200 174200 0
322 20250508 153500 1272654550 174200 174200 174200 174200 0
323 20250508 153400 1272654550 174200 174200 174200 174200 0
324 20250508 153300 1272654550 174200 174200 174200 174200 0
325 20250508 153200 1272654550 174200 174200 174200 174200 0
326 20250508 153100 1272654550 174200 174200 174200 174200 0
327 20250508 153000 1272654550 174200 174200 174200 174200 190
328 20250508 152900 1239556550 173600 173600 173600 173600 0
329 20250508 152800 1239556550 173600 173600 173600 173600 0
330 20250508 152700 1239556550 173600 173600 173600 173600 0
331 20250508 152600 1239556550 173600 173600 173600 173600 0
332 20250508 152500 1239556550 173600 173600 173600 173600 0
333 20250508 152400 1239556550 173600 173600 173600 173600 0
334 20250508 152300 1239556550 173600 173600 173600 173600 0
335 20250508 152200 1239556550 173600 173600 173600 173600 0
336 20250508 152100 1239556550 173600 173600 173600 173600 0
337 20250508 152000 1239556550 173600 173600 173600 173600 0
338 20250508 151900 1239556550 173600 173500 173700 173500 8
339 20250508 151800 1238168050 173500 173500 173500 173500 12
340 20250508 151700 1236086050 173500 173500 173500 173500 31
341 20250508 151600 1230707550 173800 173700 173800 173500 8
342 20250508 151500 1229318650 173500 173900 173900 173500 150
343 20250508 151400 1203260450 173800 173900 173900 173800 13
344 20250508 151300 1200999850 173800 173900 173900 173800 11
345 20250508 151200 1199087250 173700 173800 173800 173700 12
346 20250508 151100 1197002550 173800 173800 173800 173800 1
347 20250508 151000 1196828750 173700 173800 173800 173700 8
348 20250508 150900 1195438750 173700 173700 173800 173700 40
349 20250508 150800 1188490650 173700 173700 173800 173700 9
350 20250508 150700 1186927050 173700 173800 173800 173700 9
351 20250508 150600 1185363150 173800 173800 173800 173700 8
352 20250508 150500 1183973200 173700 173700 173700 173600 4
353 20250508 150400 1183278500 173700 173800 173800 173600 95
354 20250508 150300 1166769400 174000 173800 174000 173800 7
355 20250508 150200 1165552300 173900 173900 173900 173900 2
356 20250508 150100 1165204500 173800 173900 173900 173800 6
357 20250508 150000 1164161200 173900 173800 173900 173800 19
358 20250508 145900 1160858700 173800 173900 173900 173800 6
359 20250508 145800 1159815400 173900 173900 173900 173900 3
360 20250508 145700 1159293700 173800 173800 173900 173800 7
361 20250508 145600 1158076900 173800 173900 173900 173800 4
362 20250508 145500 1157381500 173800 173800 173800 173800 4
363 20250508 145400 1156686300 173900 173800 173900 173800 34
364 20250508 145300 1150775300 173700 173700 173700 173600 9
365 20250508 145200 1149212300 173600 173600 173600 173600 4
366 20250508 145100 1148517900 173700 173700 173700 173700 2
367 20250508 145000 1148170500 173800 173700 173800 173700 2
368 20250508 144900 1147823000 173700 173700 173800 173700 13
369 20250508 144800 1145564100 173700 173700 173700 173700 3
370 20250508 144700 1145043000 173600 173600 173600 173600 4
371 20250508 144600 1144348600 173500 173800 173800 173500 22
372 20250508 144500 1140530700 173800 173900 173900 173800 6
373 20250508 144400 1139487600 173900 174000 174000 173900 41
374 20250508 144300 1132353800 174100 174100 174100 174000 32
375 20250508 144200 1126783450 174100 174200 174200 174100 7
376 20250508 144100 1125564650 174100 174100 174100 174100 1
377 20250508 144000 1125390550 174100 174200 174200 174100 7
378 20250508 143900 1124171550 174200 174400 174400 174200 10
379 20250508 143800 1122429150 174400 174400 174400 174300 58
380 20250508 143700 1112314350 174500 174600 174600 174450 5
381 20250508 143600 1111441700 174400 174500 174500 174400 7
382 20250508 143500 1110220800 174600 174500 174600 174500 4
383 20250508 143400 1109522600 174500 174400 174600 174400 6
384 20250508 143300 1108475700 174500 174500 174500 174500 2
385 20250508 143200 1108126700 174600 174600 174600 174500 4
386 20250508 143100 1107428400 174500 174500 174600 174500 9
387 20250508 143000 1105857700 174500 174500 174500 174500 22
388 20250508 142900 1102018700 174500 174500 174500 174400 7
389 20250508 142800 1100797500 174500 174600 174600 174500 5
390 20250508 142700 1099924900 174500 174600 174600 174500 5
391 20250508 142600 1099052100 174700 174700 174700 174700 3
392 20250508 142500 1098528000 174700 174800 174800 174700 19
393 20250508 142400 1095208600 174700 175000 175000 174700 38
394 20250508 142300 1088566200 174900 174800 174900 174800 2
395 20250508 142200 1088216500 174900 174900 175000 174900 10
396 20250508 142100 1086467300 175000 175200 175200 175000 9
397 20250508 142000 1084892000 175300 175300 175300 175300 3
398 20250508 141900 1084366100 175200 175300 175400 175200 42
399 20250508 141800 1077004100 175400 175400 175400 175300 4
400 20250508 141700 1076302600 175500 175500 175500 175500 1
401 20250508 141600 1076127100 175400 175700 175700 175400 30
402 20250508 141500 1070860900 175600 175600 175600 175600 10
403 20250508 141400 1069104900 175800 175800 175800 175800 1
404 20250508 141300 1068929100 175500 175400 175900 175400 78
405 20250508 141200 1055229000 175400 175300 175400 175300 7
406 20250508 141100 1054001700 175300 175500 175500 175300 48
407 20250508 141000 1045581900 175500 175200 175500 175200 79
408 20250508 140900 1031722300 175200 175100 175200 175100 25
409 20250508 140800 1027344600 175200 175500 175500 175200 9
410 20250508 140700 1025766200 175500 175200 175500 175200 79
411 20250508 140600 1011905200 175200 175100 175200 175100 4
412 20250508 140500 1011204700 175200 175400 175400 175200 3
413 20250508 140400 1010678700 175500 175200 175600 175100 88
414 20250508 140300 995241600 175200 175100 175200 175100 5
415 20250508 140200 994366000 175200 175200 175200 175200 2
416 20250508 140100 994015600 175300 174600 175600 174600 262
417 20250508 140000 948165000 174700 174700 174700 174700 2
418 20250508 135900 947815600 174600 174800 174800 174600 35
419 20250508 135800 941698200 174900 174300 174900 174200 227
420 20250508 135700 902098400 174300 174200 174300 174200 2
421 20250508 135600 901749900 174400 174400 174400 174400 2
422 20250508 135500 901401100 174300 174100 174900 174100 257
423 20250508 135400 856590600 174000 174000 174100 173900 18
424 20250508 135300 853458600 174000 174100 174100 174000 28
425 20250508 135200 848586400 173900 173600 174100 173600 324
426 20250508 135100 792236000 173300 173400 173500 173300 3
427 20250508 135000 791715800 173500 173500 173500 173500 4
428 20250508 134900 791021800 173600 173300 173600 173300 94
429 20250508 134800 774712500 173200 173200 173200 173200 0
430 20250508 134700 774712500 173200 173400 173400 173200 16
431 20250508 134600 771938900 173500 173100 173500 173100 80
432 20250508 134500 758071300 173000 173000 173000 173000 1
433 20250508 134400 757898300 173000 173000 173000 173000 3
434 20250508 134300 757379300 173000 173000 173000 173000 0
435 20250508 134200 757379300 173000 173000 173000 173000 2
436 20250508 134100 757033300 172900 172900 172900 172900 1
437 20250508 134000 756860400 172900 173000 173000 172900 2
438 20250508 133900 756514500 173000 173000 173000 173000 2
439 20250508 133800 756168500 173000 172900 173000 172900 2
440 20250508 133700 755822600 172900 172900 172900 172900 5
441 20250508 133600 754958100 173000 173100 173100 173000 35
442 20250508 133500 748901200 173100 173100 173100 173100 0
443 20250508 133400 748901200 173100 173100 173100 173100 2
444 20250508 133300 748555000 173100 173100 173100 173100 7
445 20250508 133200 747343300 173000 173000 173000 173000 0
446 20250508 133100 747343300 173000 173000 173000 173000 1
447 20250508 133000 747170300 173000 173000 173000 173000 1
448 20250508 132900 746997300 173000 173000 173000 173000 1
449 20250508 132800 746824300 173000 173000 173000 173000 1
450 20250508 132700 746651300 173000 172900 173000 172900 5
451 20250508 132600 745786500 172900 172900 172900 172900 3
452 20250508 132500 745267800 172800 172800 172800 172800 1
453 20250508 132400 745095000 172800 172800 172800 172800 18
454 20250508 132300 741984600 172900 172900 173000 172900 25
455 20250508 132200 737662000 173000 173000 173000 173000 0
456 20250508 132100 737662000 173000 173000 173000 173000 1
457 20250508 132000 737489000 173000 172900 173000 172900 25
458 20250508 131900 733165300 172900 172900 172900 172900 11
459 20250508 131800 731263400 172900 172900 172900 172900 1
460 20250508 131700 731090500 172900 172900 172900 172900 0
461 20250508 131600 731090500 172900 172900 172900 172900 2
462 20250508 131500 730744700 172900 172900 172900 172900 0
463 20250508 131400 730744700 172900 172900 172900 172900 1
464 20250508 131300 730571800 172900 173000 173000 172900 8
465 20250508 131200 729187900 173000 173000 173000 173000 6
466 20250508 131100 728149900 173000 173000 173000 173000 0
467 20250508 131000 728149900 173000 173100 173100 173000 4
468 20250508 130900 727457700 173000 173000 173000 173000 0
469 20250508 130800 727457700 173000 173000 173000 173000 1
470 20250508 130700 727284700 173000 173000 173000 173000 1
471 20250508 130600 727111700 173000 173000 173000 173000 2
472 20250508 130500 726765700 173000 173000 173000 173000 5
473 20250508 130400 725900700 172900 172900 172900 172900 0
474 20250508 130300 725900700 172900 173100 173200 172900 35
475 20250508 130200 719844200 173200 173200 173200 173200 12
476 20250508 130100 717765800 173400 173400 173400 173400 1
477 20250508 130000 717592400 173300 173300 173300 173300 20
478 20250508 125900 714126400 173300 173300 173300 173300 2
479 20250508 125800 713779800 173300 173400 173400 173300 28
480 20250508 125700 708925500 173400 173400 173400 173400 1
481 20250508 125600 708752100 173400 173400 173400 173400 1
482 20250508 125500 708578700 173500 173400 173500 173400 2
483 20250508 125400 708231800 173400 173400 173400 173400 0
484 20250508 125300 708231800 173400 173300 173400 173300 5
485 20250508 125200 707364900 173300 173300 173300 173300 1
486 20250508 125100 707191600 173400 173400 173400 173400 2
487 20250508 125000 706844800 173400 173400 173400 173400 0
488 20250508 124900 706844800 173400 173400 173400 173400 1
489 20250508 124800 706671400 173400 173400 173400 173400 1
490 20250508 124700 706498000 173400 173400 173400 173400 1
491 20250508 124600 706324600 173400 173400 173400 173400 2
492 20250508 124500 705977800 173400 173400 173400 173400 4
493 20250508 124400 705284200 173400 173400 173400 173400 1
494 20250508 124300 705110800 173400 173400 173400 173400 0
495 20250508 124200 705110800 173400 173400 173400 173400 3
496 20250508 124100 704590600 173400 173400 173400 173400 0
497 20250508 124000 704590600 173400 173300 173400 173300 20
498 20250508 123900 701122700 173300 173300 173300 173300 1
499 20250508 123800 700949400 173300 173300 173300 173300 1
500 20250508 123700 700776100 173300 173300 173300 173300 0
501 20250508 123600 700776100 173300 173200 173300 173200 2
502 20250508 123500 700429600 173300 173300 173300 173300 0
503 20250508 123400 700429600 173300 173100 173300 173100 19
504 20250508 123300 697138900 173100 173100 173100 173000 23
505 20250508 123200 693157700 173100 173100 173100 173100 1
506 20250508 123100 692984600 173200 173200 173200 173200 1
507 20250508 123000 692811400 173200 173200 173200 173200 0
508 20250508 122900 692811400 173200 173000 173200 173000 15
509 20250508 122800 690213700 173000 173000 173000 173000 0
510 20250508 122700 690213700 173000 173000 173000 173000 0
511 20250508 122600 690213700 173000 173200 173200 173000 10
512 20250508 122500 688482400 173200 173200 173200 173200 4
513 20250508 122400 687789600 173200 173200 173200 173200 0
514 20250508 122300 687789600 173200 173200 173200 173200 2
515 20250508 122200 687443200 173300 173300 173300 173300 3
516 20250508 122100 686923300 173300 173400 173400 173300 31
517 20250508 122000 681548100 173300 173300 173300 173300 26
518 20250508 121900 677042300 173200 173200 173200 173200 2
519 20250508 121800 676695900 173100 173100 173200 173100 12
520 20250508 121700 674618600 173100 173100 173100 173100 4
521 20250508 121600 673926200 173000 173100 173100 173000 7
522 20250508 121500 672714600 173100 173100 173100 173100 1
523 20250508 121400 672541500 173200 173200 173200 173200 0
524 20250508 121300 672541500 173200 173100 173200 173100 2
525 20250508 121200 672195200 173100 173100 173100 173100 6
526 20250508 121100 671156600 173100 173000 173100 173000 4
527 20250508 121000 670464300 173100 173000 173100 173000 18
528 20250508 120900 667348600 173100 173100 173100 173100 1
529 20250508 120800 667175500 173100 173100 173100 173100 2
530 20250508 120700 666829300 173200 173200 173200 173200 0
531 20250508 120600 666829300 173200 173200 173200 173200 1
532 20250508 120500 666656100 173100 173100 173100 172800 20
533 20250508 120400 663195200 173100 173200 173200 173100 21
534 20250508 120300 659558100 173100 172900 173100 172900 10
535 20250508 120200 657827900 172800 172800 172800 172800 1
536 20250508 120100 657655100 172900 172900 172900 172900 0
537 20250508 120000 657655100 172900 172700 172900 172700 4
538 20250508 115900 656964100 172700 172800 172900 172700 6
539 20250508 115800 655927300 172800 172800 172800 172800 5
540 20250508 115700 655063300 172700 172700 172800 172700 8
541 20250508 115600 653681200 172700 172600 172700 172600 13
542 20250508 115500 651436900 172600 172600 172600 172600 1
543 20250508 115400 651264300 172700 172700 172700 172700 8
544 20250508 115300 649882700 172700 172700 172700 172600 5
545 20250508 115200 649019300 172700 172700 172700 172700 1
546 20250508 115100 648846600 172900 172900 172900 172900 0
547 20250508 115000 648846600 172900 172700 172900 172600 44
548 20250508 114900 641250100 172900 172900 172900 172900 3
549 20250508 114800 640731400 172800 172700 172800 172700 12
550 20250508 114700 638658200 172700 172700 172700 172700 1
551 20250508 114600 638485500 172500 172700 172700 172500 9
552 20250508 114500 636932400 172700 172500 172700 172500 8
553 20250508 114400 635552100 172500 172500 172600 172500 5
554 20250508 114300 634689500 172600 172500 172600 172500 23
555 20250508 114200 630720400 172600 172600 172600 172600 1
556 20250508 114100 630547800 172600 172700 172700 172600 4
557 20250508 114000 629857300 172700 172600 172700 172600 4
558 20250508 113900 629166700 172400 172400 172400 172400 5
559 20250508 113800 628304700 172700 172600 172700 172300 356
560 20250508 113700 566961900 172700 172900 172900 172700 141
561 20250508 113600 542607000 172900 172900 172900 172900 6
562 20250508 113500 541569600 173000 173000 173000 173000 11
563 20250508 113400 539666600 172900 172900 172900 172900 2
564 20250508 113300 539320800 173000 173000 173000 173000 3
565 20250508 113200 538801800 173100 173000 173100 173000 22
566 20250508 113100 534995600 173000 173000 173000 173000 2
567 20250508 113000 534649600 173100 173000 173100 173000 9
568 20250508 112900 533091900 173000 173000 173000 173000 3
569 20250508 112800 532572900 173000 173000 173000 173000 3
570 20250508 112700 532053900 173000 173000 173000 173000 1
571 20250508 112600 531880900 173100 173100 173100 173100 0
572 20250508 112500 531880900 173100 173100 173100 173100 20
573 20250508 112400 528418900 173100 173100 173200 173100 33
574 20250508 112300 522706500 173100 173100 173100 173100 2
575 20250508 112200 522360300 173100 173000 173200 173000 74
576 20250508 112100 509549000 173000 172900 173000 172900 5
577 20250508 112000 508684200 172700 172700 172700 172700 8
578 20250508 111900 507302600 173000 172900 173000 172600 99
579 20250508 111800 490206100 172800 172500 172800 172500 13
580 20250508 111700 487961300 172500 172600 172600 172500 5
581 20250508 111600 487098600 172600 172800 172800 172600 7
582 20250508 111500 485889700 172700 172700 172700 172700 3
583 20250508 111400 485371600 172700 172700 172800 172700 5
584 20250508 111300 484508000 172700 172700 172700 172700 2
585 20250508 111200 484162600 172800 172800 172800 172800 5
586 20250508 111100 483298600 172700 172700 172700 172700 0
587 20250508 111000 483298600 172700 172800 172800 172700 4
588 20250508 110900 482607600 172800 172900 172900 172800 23
589 20250508 110800 478631800 172800 172800 172800 172800 2
590 20250508 110700 478286200 172900 172900 172900 172900 2
591 20250508 110600 477940400 172900 172900 172900 172900 5
592 20250508 110500 477075900 172900 172900 172900 172900 1
593 20250508 110400 476903000 172900 172900 172900 172900 4
594 20250508 110300 476211400 172900 172900 172900 172900 1
595 20250508 110200 476038500 172900 172900 172900 172900 3
596 20250508 110100 475519800 173100 173100 173100 173100 0
597 20250508 110000 475519800 173100 173000 173100 173000 3
598 20250508 105900 475000600 173000 173000 173000 173000 6
599 20250508 105800 473962600 172900 172900 172900 172900 1
600 20250508 105700 473789700 172900 172900 172900 172900 3
601 20250508 105600 473271000 172900 172900 172900 172900 3
602 20250508 105500 472752300 172900 173000 173000 172900 13
603 20250508 105400 470503500 173000 173000 173000 173000 1
604 20250508 105300 470330500 173000 173000 173000 173000 2
605 20250508 105200 469984500 172900 172900 172900 172900 3
606 20250508 105100 469465800 172900 173000 173000 172900 12
607 20250508 105000 467390700 173000 173000 173000 173000 1
608 20250508 104900 467217700 173000 173100 173100 173000 10
609 20250508 104800 465486800 173100 173100 173100 173100 1
610 20250508 104700 465313700 173100 173100 173100 173100 4
611 20250508 104600 464621300 173100 173000 173100 173000 7
612 20250508 104500 463410000 172900 173100 173100 172900 22
613 20250508 104400 459603600 173100 173100 173100 173100 2
614 20250508 104300 459257400 173100 173100 173100 173100 0
615 20250508 104200 459257400 173100 173100 173100 173100 5
616 20250508 104100 458391900 173200 173200 173200 173200 1
617 20250508 104000 458218700 173300 173100 173300 173100 5
618 20250508 103900 457352400 173200 173200 173200 173200 3
619 20250508 103800 456832800 173300 173200 173300 173200 3
620 20250508 103700 456313100 173100 173100 173100 173100 5
621 20250508 103600 455447600 173100 173100 173300 173100 8
622 20250508 103500 454062200 173100 173100 173100 173100 1
623 20250508 103400 453889100 173100 173100 173100 173100 2
624 20250508 103300 453542900 173100 173100 173100 173100 0
625 20250508 103200 453542900 173100 173100 173100 173100 3
626 20250508 103100 453023600 173300 173300 173300 173300 1
627 20250508 103000 452850300 173300 173200 173300 173200 10
628 20250508 102900 451117400 173100 173000 173100 173000 6
629 20250508 102800 450079100 173000 173000 173100 173000 3
630 20250508 102700 449560000 173000 173000 173000 173000 5
631 20250508 102600 448695000 173000 172900 173000 172900 14
632 20250508 102500 446273800 173000 173000 173000 173000 8
633 20250508 102400 444889800 173000 173000 173000 173000 2
634 20250508 102300 444543800 173000 173000 173000 173000 0
635 20250508 102200 444543800 173000 173000 173000 173000 12
636 20250508 102100 442467800 173000 173000 173000 173000 2
637 20250508 102000 442121800 173000 173000 173000 173000 0
638 20250508 101900 442121800 173000 173000 173000 173000 12
639 20250508 101800 440045800 173100 173100 173100 173100 1
640 20250508 101700 439872700 173200 173200 173200 173200 3
641 20250508 101600 439353100 173200 173200 173200 173200 6
642 20250508 101500 438313900 173200 173200 173200 173200 2
643 20250508 101400 437967500 173100 173100 173100 173100 4
644 20250508 101300 437275100 173200 173200 173200 173200 0
645 20250508 101200 437275100 173200 173300 173300 173200 3
646 20250508 101100 436755400 173300 173200 173300 173200 5
647 20250508 101000 435889300 173400 173400 173400 173400 0
648 20250508 100900 435889300 173400 173100 173400 173100 32
649 20250508 100800 430347500 173000 172800 173000 172800 13
650 20250508 100700 428100600 172700 172700 173000 172700 63
651 20250508 100600 417215800 172800 172800 172800 172800 1
652 20250508 100500 417043000 172800 172800 172800 172800 0
653 20250508 100400 417043000 172800 172900 172900 172800 5
654 20250508 100300 416178600 172900 173000 173000 172900 3
655 20250508 100200 415659800 173000 172900 173000 172900 56
656 20250508 100100 405974500 173000 172900 173000 172800 44
657 20250508 100000 398366700 173100 173100 173100 173100 1
658 20250508 095900 398193600 173100 173600 173600 173100 98
659 20250508 095800 381209500 173800 173800 173800 173800 0
660 20250508 095700 381209500 173800 173700 174000 173700 147
661 20250508 095600 355647700 173700 173700 173700 173700 4
662 20250508 095500 354952900 173700 173700 173800 173700 27
663 20250508 095400 350260500 173700 173600 173800 173600 21
664 20250508 095300 346613400 173600 173300 173600 173300 27
665 20250508 095200 341931400 173200 173200 173200 173200 3
666 20250508 095100 341411800 173200 172900 173200 172900 159
667 20250508 095000 313901300 172600 172500 172700 172500 65
668 20250508 094900 302683300 172200 172500 172500 172200 27
669 20250508 094800 298031500 172500 172600 172800 172500 132
670 20250508 094700 275250600 172600 172400 172700 172200 106
671 20250508 094600 256971400 172200 172200 172400 172200 82
672 20250508 094500 242843700 172100 172400 172400 172100 83
673 20250508 094400 228550100 172500 172500 172600 172500 30
674 20250508 094300 223375000 172400 173000 173000 172400 116
675 20250508 094200 203341000 173100 173100 173100 173000 5
676 20250508 094100 202475800 173000 173000 173100 173000 4
677 20250508 094000 201783700 173000 173100 173100 172900 58
678 20250508 093900 191752700 173100 173400 173400 173100 87
679 20250508 093800 176680200 173500 173500 173500 173500 1
680 20250508 093700 176506700 173500 173500 173500 173500 6
681 20250508 093600 175465700 173500 173500 173500 173500 3
682 20250508 093500 174945200 173500 173500 173500 173500 2
683 20250508 093400 174598200 173500 173500 173500 173500 2
684 20250508 093300 174251200 173600 173600 173600 173600 3
685 20250508 093200 173730400 173700 173700 173700 173700 11
686 20250508 093100 171819700 173700 173400 173700 173400 12
687 20250508 093000 169737500 173500 173500 173500 173500 4
688 20250508 092900 169043500 173600 173700 173700 173600 13
689 20250508 092800 166786600 173800 173400 173800 173400 123
690 20250508 092700 145443800 173400 173400 173400 173400 2
691 20250508 092600 145097000 173400 173300 173500 173300 9
692 20250508 092500 143536800 173300 173300 173300 173300 6
693 20250508 092400 142497000 173200 173200 173200 173200 2
694 20250508 092300 142150600 173200 173200 173200 173200 4
695 20250508 092200 141457800 173200 173300 173300 173200 30
696 20250508 092100 136261300 173400 173300 173400 173300 23
697 20250508 092000 132273900 173500 173500 173500 173500 0
698 20250508 091900 132273900 173500 173400 173500 173400 23
699 20250508 091800 128285500 173400 173400 173400 173400 6
700 20250508 091700 127245100 173400 173400 173400 173400 6
701 20250508 091600 126204700 173400 173400 173400 173400 7
702 20250508 091500 124990900 173500 173500 173500 173500 1
703 20250508 091400 124817400 173400 173300 173400 173200 76
704 20250508 091300 111652400 173300 173600 173600 173300 141
705 20250508 091200 87204100 173600 173600 173700 173600 4
706 20250508 091100 86509600 173600 173700 173700 173600 5
707 20250508 091000 85641200 173600 173600 173700 173600 3
708 20250508 090900 85120300 173500 173700 173800 173500 20
709 20250508 090800 81648200 173400 173400 173400 173400 5
710 20250508 090700 80781200 173700 173700 173700 173700 0
711 20250508 090600 80781200 173700 173900 174000 173600 28
712 20250508 090500 75915500 173600 173800 173900 173600 6
713 20250508 090400 74872700 173600 173400 173600 173400 39
714 20250508 090300 68107700 173400 173000 173400 172900 34
715 20250508 090200 62223000 172700 173900 173900 172700 237
716 20250508 090100 21131900 173900 174500 174500 173900 54
717 20250508 090000 11732100 174500 175200 175200 174500 67