ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-05-09 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-05-09 21:38:11 +09:00
parent eeef308466
commit 219fc1f11e
2740 changed files with 1786145 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

601
033100/min/candle-20250509.csv Normal file
View File

@@ -0,0 +1,601 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250509,185900,4027322900,31150,31150,31150,31150,3622
20250509,185800,4027322900,31150,31150,31150,31150,0
20250509,185700,4027322900,31150,31150,31150,31150,0
20250509,185600,4027322900,31150,31150,31150,31150,0
20250509,185500,4027322900,31150,31150,31150,31150,0
20250509,185400,4027322900,31150,31150,31150,31150,0
20250509,185300,4027322900,31150,31150,31150,31150,0
20250509,185200,4027322900,31150,31150,31150,31150,0
20250509,185100,4027322900,31150,31150,31150,31150,0
20250509,185000,4027322900,31150,31150,31150,31150,0
20250509,184900,4027322900,31150,31150,31150,31150,0
20250509,184800,4027322900,31150,31150,31150,31150,0
20250509,184700,4027322900,31150,31150,31150,31150,0
20250509,184600,4027322900,31150,31150,31150,31150,0
20250509,184500,4027322900,31150,31150,31150,31150,0
20250509,184400,4027322900,31150,31150,31150,31150,0
20250509,184300,4027322900,31150,31150,31150,31150,0
20250509,184200,4027322900,31150,31150,31150,31150,0
20250509,184100,4027322900,31150,31150,31150,31150,0
20250509,184000,4027322900,31150,31150,31150,31150,0
20250509,183900,4027322900,31150,31150,31150,31150,0
20250509,183800,4027322900,31150,31150,31150,31150,0
20250509,183700,4027322900,31150,31150,31150,31150,0
20250509,183600,4027322900,31150,31150,31150,31150,0
20250509,183500,4027322900,31150,31150,31150,31150,0
20250509,183400,4027322900,31150,31150,31150,31150,0
20250509,183300,4027322900,31150,31150,31150,31150,0
20250509,183200,4027322900,31150,31150,31150,31150,0
20250509,183100,4027322900,31150,31150,31150,31150,0
20250509,183000,4027322900,31150,31150,31150,31150,0
20250509,182900,4027322900,31150,31150,31150,31150,3622
20250509,182800,4027322900,31150,31150,31150,31150,0
20250509,182700,4027322900,31150,31150,31150,31150,0
20250509,182600,4027322900,31150,31150,31150,31150,0
20250509,182500,4027322900,31150,31150,31150,31150,0
20250509,182400,4027322900,31150,31150,31150,31150,0
20250509,182300,4027322900,31150,31150,31150,31150,0
20250509,182200,4027322900,31150,31150,31150,31150,0
20250509,182100,4027322900,31150,31150,31150,31150,0
20250509,182000,4027322900,31150,31150,31150,31150,0
20250509,181900,4027322900,31150,31150,31150,31150,0
20250509,181800,4027322900,31150,31150,31150,31150,0
20250509,181700,4027322900,31150,31150,31150,31150,0
20250509,181600,4027322900,31150,31150,31150,31150,0
20250509,181500,4027322900,31150,31150,31150,31150,0
20250509,181400,4027322900,31150,31150,31150,31150,0
20250509,181300,4027322900,31150,31150,31150,31150,0
20250509,181200,4027322900,31150,31150,31150,31150,0
20250509,181100,4027322900,31150,31150,31150,31150,0
20250509,181000,4027322900,31150,31150,31150,31150,0
20250509,180900,4027322900,31150,31150,31150,31150,0
20250509,180800,4027322900,31150,31150,31150,31150,0
20250509,180700,4027322900,31150,31150,31150,31150,0
20250509,180600,4027322900,31150,31150,31150,31150,0
20250509,180500,4027322900,31150,31150,31150,31150,0
20250509,180400,4027322900,31150,31150,31150,31150,0
20250509,180300,4027322900,31150,31150,31150,31150,0
20250509,180200,4027322900,31150,31150,31150,31150,0
20250509,180100,4027322900,31150,31150,31150,31150,0
20250509,180000,4027322900,31150,31150,31150,31150,0
20250509,175900,4027322900,31150,31150,31150,31150,3622
20250509,175800,4027322900,31150,31150,31150,31150,0
20250509,175700,4027322900,31150,31150,31150,31150,0
20250509,175600,4027322900,31150,31150,31150,31150,0
20250509,175500,4027322900,31150,31150,31150,31150,0
20250509,175400,4027322900,31150,31150,31150,31150,0
20250509,175300,4027322900,31150,31150,31150,31150,0
20250509,175200,4027322900,31150,31150,31150,31150,0
20250509,175100,4027322900,31150,31150,31150,31150,0
20250509,175000,4027322900,31150,31150,31150,31150,0
20250509,174900,4027322900,31150,31150,31150,31150,0
20250509,174800,4027322900,31150,31150,31150,31150,0
20250509,174700,4027322900,31150,31150,31150,31150,0
20250509,174600,4027322900,31150,31150,31150,31150,0
20250509,174500,4027322900,31150,31150,31150,31150,0
20250509,174400,4027322900,31150,31150,31150,31150,0
20250509,174300,4027322900,31150,31150,31150,31150,0
20250509,174200,4027322900,31150,31150,31150,31150,0
20250509,174100,4027322900,31150,31150,31150,31150,0
20250509,174000,4027322900,31150,31150,31150,31150,0
20250509,173900,4027322900,31150,31150,31150,31150,0
20250509,173800,4027322900,31150,31150,31150,31150,0
20250509,173700,4027322900,31150,31150,31150,31150,0
20250509,173600,4027322900,31150,31150,31150,31150,0
20250509,173500,4027322900,31150,31150,31150,31150,0
20250509,173400,4027322900,31150,31150,31150,31150,0
20250509,173300,4027322900,31150,31150,31150,31150,0
20250509,173200,4027322900,31150,31150,31150,31150,0
20250509,173100,4027322900,31150,31150,31150,31150,0
20250509,173000,4027322900,31150,31150,31150,31150,0
20250509,172900,4027322900,31150,31150,31150,31150,3622
20250509,172800,4027322900,31150,31150,31150,31150,0
20250509,172700,4027322900,31150,31150,31150,31150,0
20250509,172600,4027322900,31150,31150,31150,31150,0
20250509,172500,4027322900,31150,31150,31150,31150,0
20250509,172400,4027322900,31150,31150,31150,31150,0
20250509,172300,4027322900,31150,31150,31150,31150,0
20250509,172200,4027322900,31150,31150,31150,31150,0
20250509,172100,4027322900,31150,31150,31150,31150,0
20250509,172000,4027322900,31150,31150,31150,31150,0
20250509,171900,4027322900,31150,31150,31150,31150,0
20250509,171800,4027322900,31150,31150,31150,31150,0
20250509,171700,4027322900,31150,31150,31150,31150,0
20250509,171600,4027322900,31150,31150,31150,31150,0
20250509,171500,4027322900,31150,31150,31150,31150,0
20250509,171400,4027322900,31150,31150,31150,31150,0
20250509,171300,4027322900,31150,31150,31150,31150,0
20250509,171200,4027322900,31150,31150,31150,31150,0
20250509,171100,4027322900,31150,31150,31150,31150,0
20250509,171000,4027322900,31150,31150,31150,31150,0
20250509,170900,4027322900,31150,31150,31150,31150,0
20250509,170800,4027322900,31150,31150,31150,31150,0
20250509,170700,4027322900,31150,31150,31150,31150,0
20250509,170600,4027322900,31150,31150,31150,31150,0
20250509,170500,4027322900,31150,31150,31150,31150,0
20250509,170400,4027322900,31150,31150,31150,31150,0
20250509,170300,4027322900,31150,31150,31150,31150,0
20250509,170200,4027322900,31150,31150,31150,31150,0
20250509,170100,4027322900,31150,31150,31150,31150,0
20250509,170000,4027322900,31150,31150,31150,31150,0
20250509,165900,4027322900,31150,31150,31150,31150,3622
20250509,165800,4027322900,31150,31150,31150,31150,0
20250509,165700,4027322900,31150,31150,31150,31150,0
20250509,165600,4027322900,31150,31150,31150,31150,0
20250509,165500,4027322900,31150,31150,31150,31150,0
20250509,165400,4027322900,31150,31150,31150,31150,0
20250509,165300,4027322900,31150,31150,31150,31150,0
20250509,165200,4027322900,31150,31150,31150,31150,0
20250509,165100,4027322900,31150,31150,31150,31150,0
20250509,165000,4027322900,31150,31150,31150,31150,0
20250509,164900,4027322900,31150,31150,31150,31150,0
20250509,164800,4027322900,31150,31150,31150,31150,0
20250509,164700,4027322900,31150,31150,31150,31150,0
20250509,164600,4027322900,31150,31150,31150,31150,0
20250509,164500,4027322900,31150,31150,31150,31150,0
20250509,164400,4027322900,31150,31150,31150,31150,0
20250509,164300,4027322900,31150,31150,31150,31150,0
20250509,164200,4027322900,31150,31150,31150,31150,0
20250509,164100,4027322900,31150,31150,31150,31150,0
20250509,164000,4027322900,31150,31150,31150,31150,0
20250509,163900,4027322900,31150,31150,31150,31150,0
20250509,163800,4027322900,31150,31150,31150,31150,0
20250509,163700,4027322900,31150,31150,31150,31150,0
20250509,163600,4027322900,31150,31150,31150,31150,0
20250509,163500,4027322900,31150,31150,31150,31150,0
20250509,163400,4027322900,31150,31150,31150,31150,0
20250509,163300,4027322900,31150,31150,31150,31150,0
20250509,163200,4027322900,31150,31150,31150,31150,0
20250509,163100,4027322900,31150,31150,31150,31150,0
20250509,163000,4027322900,31150,31150,31150,31150,0
20250509,162900,4027322900,31150,31150,31150,31150,3622
20250509,162800,4027322900,31150,31150,31150,31150,0
20250509,162700,4027322900,31150,31150,31150,31150,0
20250509,162600,4027322900,31150,31150,31150,31150,0
20250509,162500,4027322900,31150,31150,31150,31150,0
20250509,162400,4027322900,31150,31150,31150,31150,0
20250509,162300,4027322900,31150,31150,31150,31150,0
20250509,162200,4027322900,31150,31150,31150,31150,0
20250509,162100,4027322900,31150,31150,31150,31150,0
20250509,162000,4027322900,31150,31150,31150,31150,0
20250509,161900,4027322900,31150,31150,31150,31150,0
20250509,161800,4027322900,31150,31150,31150,31150,0
20250509,161700,4027322900,31150,31150,31150,31150,0
20250509,161600,4027322900,31150,31150,31150,31150,0
20250509,161500,4027322900,31150,31150,31150,31150,0
20250509,161400,4027322900,31150,31150,31150,31150,0
20250509,161300,4027322900,31150,31150,31150,31150,0
20250509,161200,4027322900,31150,31150,31150,31150,0
20250509,161100,4027322900,31150,31150,31150,31150,0
20250509,161000,4027322900,31150,31150,31150,31150,0
20250509,160900,4027322900,31150,31150,31150,31150,0
20250509,160800,4027322900,31150,31150,31150,31150,0
20250509,160700,4027322900,31150,31150,31150,31150,0
20250509,160600,4027322900,31150,31150,31150,31150,0
20250509,160500,4027322900,31150,31150,31150,31150,0
20250509,160400,4027322900,31150,31150,31150,31150,0
20250509,160300,4027322900,31150,31150,31150,31150,0
20250509,160200,4027322900,31150,31150,31150,31150,0
20250509,160100,4027322900,31150,31150,31150,31150,0
20250509,160000,4027322900,31150,31150,31150,31150,0
20250509,155900,4027322900,31150,31150,31150,31150,3622
20250509,155800,4027322900,31150,31150,31150,31150,0
20250509,155700,4027322900,31150,31150,31150,31150,0
20250509,155600,4027322900,31150,31150,31150,31150,0
20250509,155500,4027322900,31150,31150,31150,31150,0
20250509,155400,4027322900,31150,31150,31150,31150,0
20250509,155300,4027322900,31150,31150,31150,31150,0
20250509,155200,4027322900,31150,31150,31150,31150,0
20250509,155100,4027322900,31150,31150,31150,31150,0
20250509,155000,4027322900,31150,31150,31150,31150,0
20250509,154900,4027322900,31150,31150,31150,31150,0
20250509,154800,4027322900,31150,31150,31150,31150,0
20250509,154700,4027322900,31150,31150,31150,31150,0
20250509,154600,4027322900,31150,31150,31150,31150,0
20250509,154500,4027322900,31150,31150,31150,31150,0
20250509,154400,4027322900,31150,31150,31150,31150,0
20250509,154300,4027322900,31150,31150,31150,31150,0
20250509,154200,4027322900,31150,31150,31150,31150,0
20250509,154100,4027322900,31150,31150,31150,31150,0
20250509,154000,4027322900,31150,31150,31150,31150,0
20250509,153900,4027322900,31150,31150,31150,31150,0
20250509,153800,4027322900,31150,31150,31150,31150,0
20250509,153700,4027322900,31150,31150,31150,31150,0
20250509,153600,4027322900,31150,31150,31150,31150,0
20250509,153500,4027322900,31150,31150,31150,31150,0
20250509,153400,4027322900,31150,31150,31150,31150,0
20250509,153300,4027322900,31150,31150,31150,31150,0
20250509,153200,4027322900,31150,31150,31150,31150,0
20250509,153100,4027322900,31150,31150,31150,31150,0
20250509,153000,4027322900,31150,31150,31150,31150,3622
20250509,152900,3914497600,31150,31150,31150,31150,0
20250509,152800,3914497600,31150,31150,31150,31150,0
20250509,152700,3914497600,31150,31150,31150,31150,0
20250509,152600,3914497600,31150,31150,31150,31150,0
20250509,152500,3914497600,31150,31150,31150,31150,0
20250509,152400,3914497600,31150,31150,31150,31150,0
20250509,152300,3914497600,31150,31150,31150,31150,0
20250509,152200,3914497600,31150,31150,31150,31150,0
20250509,152100,3914497600,31150,31150,31150,31150,0
20250509,152000,3914497600,31150,31150,31150,31150,0
20250509,151900,3914497600,31150,31150,31150,31100,459
20250509,151800,3900201450,31150,31150,31150,31100,303
20250509,151700,3890766250,31150,31150,31150,31100,917
20250509,151600,3862205600,31100,31150,31150,31100,252
20250509,151500,3854364200,31150,31150,31150,31100,114
20250509,151400,3850814900,31150,31150,31150,31100,245
20250509,151300,3843194250,31150,31150,31150,31100,168
20250509,151200,3837966650,31150,31150,31150,31100,119
20250509,151100,3834264750,31100,31150,31150,31100,196
20250509,151000,3828168400,31150,31150,31150,31100,148
20250509,150900,3823564450,31150,31150,31150,31100,94
20250509,150800,3820640100,31100,31100,31150,31100,308
20250509,150700,3811060700,31150,31150,31150,31100,210
20250509,150600,3804527900,31150,31150,31150,31100,243
20250509,150500,3796969050,31100,31100,31150,31100,95
20250509,150400,3794013600,31150,31150,31150,31150,48
20250509,150300,3792518400,31150,31150,31150,31100,285
20250509,150200,3783643200,31150,31150,31150,31150,100
20250509,150100,3780528200,31150,31200,31200,31100,1539
20250509,150000,3732597900,31200,31150,31200,31150,2164
20250509,145900,3665177550,31100,31150,31150,31100,220
20250509,145800,3658328050,31150,31150,31150,31100,116
20250509,145700,3654714850,31150,31150,31150,31150,95
20250509,145600,3651755600,31150,31100,31150,31100,465
20250509,145500,3637289200,31150,31100,31150,31100,28
20250509,145400,3636417050,31150,31150,31150,31150,33
20250509,145300,3635389100,31150,31150,31150,31150,33
20250509,145200,3634361150,31100,31150,31150,31100,3
20250509,145100,3634267750,31150,31150,31150,31150,1
20250509,145000,3634236600,31150,31150,31150,31100,95
20250509,144900,3631280350,31100,31150,31150,31100,40
20250509,144800,3630034800,31150,31150,31150,31150,30
20250509,144700,3629100300,31150,31150,31150,31150,33
20250509,144600,3628072350,31100,31150,31150,31100,2126
20250509,144500,3561856850,31100,31100,31100,31100,130
20250509,144400,3557813850,31150,31150,31150,31150,10
20250509,144300,3557502350,31100,31100,31100,31100,151
20250509,144200,3552806250,31100,31100,31100,31100,137
20250509,144100,3548545550,31150,31150,31150,31150,216
20250509,144000,3541817150,31150,31150,31150,31150,29
20250509,143900,3540913800,31100,31100,31100,31100,55
20250509,143800,3539203300,31150,31150,31150,31100,185
20250509,143700,3533449600,31100,31150,31150,31100,311
20250509,143600,3523774450,31150,31150,31150,31150,2
20250509,143500,3523712150,31100,31150,31150,31100,194
20250509,143400,3517678400,31150,31150,31150,31150,48
20250509,143300,3516183200,31150,31150,31150,31150,393
20250509,143200,3503941250,31200,31150,31200,31150,56
20250509,143100,3502196750,31150,31150,31150,31150,183
20250509,143000,3496496300,31150,31150,31150,31150,1
20250509,142900,3496465150,31150,31150,31150,31150,2
20250509,142800,3496402850,31200,31200,31200,31200,100
20250509,142700,3493282850,31200,31200,31200,31200,51
20250509,142600,3491691650,31150,31150,31150,31150,26
20250509,142500,3490881750,31150,31150,31150,31150,31
20250509,142400,3489916100,31200,31150,31200,31150,78
20250509,142300,3487486350,31150,31200,31200,31150,59
20250509,142200,3485648450,31150,31150,31150,31150,171
20250509,142100,3480321800,31200,31150,31200,31100,875
20250509,142000,3453065500,31100,31100,31100,31100,20
20250509,141900,3452443500,31150,31150,31150,31150,0
20250509,141800,3452443500,31150,31100,31150,31100,45
20250509,141700,3451043850,31150,31150,31150,31150,20
20250509,141600,3450420850,31150,31150,31150,31100,125
20250509,141500,3446532850,31150,31150,31150,31100,269
20250509,141400,3438158300,31150,31150,31150,31100,598
20250509,141300,3419530650,31100,31100,31150,31100,898
20250509,141200,3391572000,31150,31150,31150,31150,8
20250509,141100,3391322800,31150,31150,31150,31100,530
20250509,141000,3374818400,31150,31150,31150,31100,173
20250509,140900,3369429550,31150,31200,31200,31150,217
20250509,140800,3362659200,31200,31200,31200,31200,78
20250509,140700,3360225600,31200,31200,31250,31200,875
20250509,140600,3332925500,31200,31200,31200,31150,403
20250509,140500,3320367300,31200,31200,31250,31200,206
20250509,140400,3313936900,31250,31200,31250,31200,31
20250509,140300,3312968200,31250,31250,31250,31250,237
20250509,140200,3305561950,31300,31300,31300,31300,0
20250509,140100,3305561950,31300,31250,31300,31250,401
20250509,140000,3293010700,31300,31250,31300,31250,995
20250509,135900,3261916800,31250,31250,31250,31250,237
20250509,135800,3254510550,31250,31250,31300,31250,1199
20250509,135700,3217041750,31250,31250,31250,31250,775
20250509,135600,3192823000,31250,31250,31250,31250,4
20250509,135500,3192698000,31250,31250,31250,31250,43
20250509,135400,3191354250,31250,31250,31250,31250,122
20250509,135300,3187541750,31250,31150,31250,31150,1017
20250509,135200,3155852100,31150,31150,31150,31150,400
20250509,135100,3143392100,31100,31100,31100,31100,100
20250509,135000,3140282100,31100,31100,31100,31100,29
20250509,134900,3139380200,31100,31150,31150,31100,37
20250509,134800,3138229450,31100,31100,31100,31100,30
20250509,134700,3137296450,31100,31100,31100,31100,106
20250509,134600,3133999850,31100,31100,31100,31100,34
20250509,134500,3132942450,31100,31100,31100,31100,57
20250509,134400,3131169750,31100,31100,31150,31100,54
20250509,134300,3129490300,31050,31050,31050,31050,0
20250509,134200,3129490300,31050,31100,31100,31050,782
20250509,134100,3105171100,31100,31100,31100,31050,86
20250509,134000,3102496650,31100,31100,31100,31050,145
20250509,133900,3097987250,31050,31100,31100,31050,57
20250509,133800,3096214600,31050,31100,31100,31050,182
20250509,133700,3090554450,31100,31100,31100,31100,59
20250509,133600,3088719550,31100,31100,31100,31100,76
20250509,133500,3086355950,31100,31100,31100,31050,531
20250509,133400,3069848050,31050,31050,31050,31050,210
20250509,133300,3063327550,31075,31100,31100,31050,121
20250509,133200,3059570375,31050,31050,31100,31050,193
20250509,133100,3053568325,31050,31100,31100,31050,227
20250509,133000,3046513025,31100,31100,31100,31100,153
20250509,132900,3041754725,31100,31150,31150,31100,10
20250509,132800,3041443425,31150,31150,31150,31150,2
20250509,132700,3041381125,31100,31100,31100,31100,14
20250509,132600,3040945725,31100,31100,31100,31100,81
20250509,132500,3038426625,31100,31100,31100,31100,52
20250509,132400,3036809425,31100,31100,31100,31100,3123
20250509,132300,2939684125,31100,31100,31100,31100,1
20250509,132200,2939653025,31050,31050,31050,31050,30
20250509,132100,2938721525,31050,31050,31050,31050,15
20250509,132000,2938255775,31100,31100,31100,31100,30
20250509,131900,2937322775,31050,31050,31050,31050,0
20250509,131800,2937322775,31050,31050,31050,31050,45
20250509,131700,2935925525,31050,31050,31050,31050,1455
20250509,131600,2890747775,31050,31050,31050,31050,1477
20250509,131500,2844886925,31050,31075,31075,31050,2682
20250509,131400,2761610450,31100,31100,31100,31075,26
20250509,131300,2760801975,31100,31100,31100,31100,9
20250509,131200,2760522075,31100,31100,31100,31100,132
20250509,131100,2756416875,31100,31100,31100,31100,0
20250509,131000,2756416875,31100,31100,31100,31050,186
20250509,130900,2750636575,31100,31100,31100,31100,387
20250509,130800,2738600875,31100,31100,31150,31100,506
20250509,130700,2722862775,31150,31150,31150,31150,21
20250509,130600,2722208625,31150,31100,31150,31100,119
20250509,130500,2718507525,31100,31100,31100,31100,80
20250509,130400,2716019525,31100,31100,31100,31100,138
20250509,130300,2711727725,31100,31100,31100,31100,310
20250509,130200,2702086725,31100,31100,31100,31100,5
20250509,130100,2701931225,31100,31100,31100,31100,1
20250509,130000,2701900125,31100,31150,31150,31100,30
20250509,125900,2700967075,31150,31150,31150,31150,1
20250509,125800,2700935925,31100,31100,31150,31100,215
20250509,125700,2694249175,31100,31100,31100,31100,35
20250509,125600,2693160675,31100,31100,31100,31100,1589
20250509,125500,2643742775,31050,31050,31050,31050,39
20250509,125400,2642531825,31100,31100,31100,31100,67
20250509,125300,2640448125,31050,31100,31100,31050,1176
20250509,125200,2603933175,31100,31100,31100,31100,2
20250509,125100,2603870975,31100,31100,31100,31100,0
20250509,125000,2603870975,31100,31050,31100,31050,231
20250509,124900,2596697775,31050,31050,31100,31050,125
20250509,124800,2592816475,31100,31050,31100,31050,132
20250509,124700,2588717425,31050,31100,31100,31050,85
20250509,124600,2586077825,31050,31050,31050,31050,1
20250509,124500,2586046775,31100,31100,31100,31100,29
20250509,124400,2585144875,31100,31100,31100,31050,58
20250509,124300,2583342175,31100,31100,31100,31100,27
20250509,124200,2582502475,31100,31100,31100,31100,212
20250509,124100,2575909275,31100,31100,31100,31050,359
20250509,124000,2564744625,31100,31100,31100,31100,2029
20250509,123900,2501642725,31100,31050,31100,31050,28
20250509,123800,2500772925,31100,31100,31100,31100,31
20250509,123700,2499808825,31050,31100,31100,31050,102
20250509,123600,2496636775,31100,31100,31100,31100,302
20250509,123500,2487244575,31100,31100,31100,31050,88
20250509,123400,2484507875,31100,31100,31100,31100,739
20250509,123300,2461524975,31100,31100,31100,31050,47
20250509,123200,2460065075,31100,31100,31100,31100,210
20250509,123100,2453534075,31100,31100,31100,31100,64
20250509,123000,2451543675,31100,31100,31100,31100,1
20250509,122900,2451512575,31075,31100,31100,31075,11
20250509,122800,2451170725,31100,31100,31100,31075,1831
20250509,122700,2394226650,31100,31100,31100,31100,161
20250509,122600,2389219550,31050,31050,31050,31050,9
20250509,122500,2388940100,31100,31100,31100,31100,2836
20250509,122400,2300740500,31100,31100,31100,31100,2
20250509,122300,2300678300,31100,31100,31100,31050,631
20250509,122200,2281083750,31100,31100,31100,31100,2
20250509,122100,2281021550,31100,31100,31100,31100,50
20250509,122000,2279466550,31100,31100,31100,31050,66
20250509,121900,2277417000,31100,31100,31100,31100,111
20250509,121800,2273964900,31100,31100,31100,31100,9
20250509,121700,2273685000,31100,31100,31100,31100,264
20250509,121600,2265474600,31100,31050,31100,31050,12
20250509,121500,2265101900,31100,31100,31100,31050,56
20250509,121400,2263362150,31100,31100,31100,31100,995
20250509,121300,2232417650,31100,31100,31100,31100,9
20250509,121200,2232137750,31100,31100,31100,31100,3
20250509,121100,2232044450,31150,31150,31150,31150,1
20250509,121000,2232013300,31100,31100,31150,31100,91
20250509,120900,2229179200,31100,31150,31150,31100,77
20250509,120800,2226780800,31150,31100,31150,31100,14
20250509,120700,2226345150,31100,31100,31100,31100,0
20250509,120600,2226345150,31100,31100,31100,31100,0
20250509,120500,2226345150,31100,31100,31100,31100,23
20250509,120400,2225629850,31100,31125,31150,31100,95
20250509,120300,2222675200,31100,31150,31150,31100,59
20250509,120200,2220837800,31150,31150,31150,31150,2
20250509,120100,2220775500,31100,31100,31150,31100,106
20250509,120000,2217474000,31100,31100,31100,31100,125
20250509,115900,2213586500,31100,31100,31150,31100,254
20250509,115800,2205682250,31100,31100,31100,31100,501
20250509,115700,2190101150,31100,31150,31150,31050,3376
20250509,115600,2085112450,31150,31150,31150,31150,52
20250509,115500,2083492650,31150,31100,31150,31100,50
20250509,115400,2081935200,31150,31150,31150,31100,189
20250509,115300,2076050275,31150,31150,31150,31100,67
20250509,115200,2073966475,31150,31100,31150,31100,397
20250509,115100,2061600425,31150,31125,31200,31125,3120
20250509,115000,1964412125,31100,31100,31100,31100,14
20250509,114900,1963976725,31100,31150,31150,31100,12
20250509,114800,1963603025,31150,31100,31150,31100,76
20250509,114700,1961239325,31150,31100,31150,31100,365
20250509,114600,1949870475,31150,31150,31150,31150,41
20250509,114500,1948593325,31150,31150,31150,31100,64
20250509,114400,1946601625,31150,31150,31150,31150,49
20250509,114300,1945075275,31150,31150,31150,31100,46
20250509,114200,1943643525,31150,31100,31150,31100,76
20250509,114100,1941278325,31100,31150,31150,31100,406
20250509,114000,1928634575,31150,31150,31150,31100,59
20250509,113900,1926797375,31100,31150,31150,31100,3
20250509,113800,1926704025,31100,31150,31150,31100,47
20250509,113700,1925240975,31150,31150,31150,31150,5
20250509,113600,1925085225,31100,31100,31100,31100,2
20250509,113500,1925023025,31100,31150,31150,31100,13
20250509,113400,1924618625,31150,31150,31150,31150,0
20250509,113300,1924618625,31150,31100,31150,31100,81
20250509,113200,1922099425,31150,31100,31150,31100,393
20250509,113100,1909859275,31100,31150,31150,31100,23
20250509,113000,1909143325,31150,31100,31150,31100,93
20250509,112900,1906247625,31150,31100,31150,31100,151
20250509,112800,1901550925,31150,31150,31150,31100,212
20250509,112700,1894956475,31150,31150,31150,31100,197
20250509,112600,1888828525,31150,31150,31150,31100,81
20250509,112500,1886306375,31150,31150,31150,31100,817
20250509,112400,1860860625,31150,31150,31150,31150,143
20250509,112300,1856406175,31200,31150,31200,31150,263
20250509,112200,1848212725,31200,31200,31200,31200,19
20250509,112100,1847619925,31200,31150,31200,31150,16
20250509,112000,1847121275,31150,31150,31150,31150,22
20250509,111900,1846435975,31200,31200,31200,31200,787
20250509,111800,1821881575,31200,31200,31200,31200,288
20250509,111700,1812895975,31250,31250,31250,31250,0
20250509,111600,1812895975,31250,31250,31250,31250,96
20250509,111500,1809895975,31250,31250,31250,31200,609
20250509,111400,1790894225,31250,31250,31250,31250,235
20250509,111300,1783550475,31250,31250,31250,31250,3
20250509,111200,1783456725,31250,31250,31250,31250,35
20250509,111100,1782362975,31250,31250,31250,31250,13
20250509,111000,1781956725,31250,31250,31250,31250,73
20250509,110900,1779675475,31200,31200,31200,31200,347
20250509,110800,1768849075,31200,31250,31250,31200,115
20250509,110700,1765260875,31200,31200,31300,31200,2559
20250509,110600,1685400225,31200,31200,31200,31200,18
20250509,110500,1684838625,31200,31200,31200,31150,626
20250509,110400,1665332425,31200,31200,31200,31150,234
20250509,110300,1658035125,31200,31350,31350,31150,4903
20250509,110200,1504767525,31350,31350,31400,31350,351
20250509,110100,1493753375,31350,31350,31350,31350,34
20250509,110000,1492687475,31350,31400,31400,31350,44
20250509,105900,1491307425,31350,31400,31400,31350,21
20250509,105800,1490648075,31400,31400,31400,31400,0
20250509,105700,1490648075,31400,31400,31400,31400,3
20250509,105600,1490553875,31350,31400,31400,31350,100
20250509,105500,1487418025,31350,31400,31400,31350,451
20250509,105400,1473262625,31450,31450,31450,31450,578
20250509,105300,1455084525,31400,31400,31400,31400,8
20250509,105200,1454833325,31400,31400,31400,31400,0
20250509,105100,1454833325,31400,31400,31400,31400,3
20250509,105000,1454739125,31400,31400,31450,31400,601
20250509,104900,1435864825,31400,31375,31400,31375,16
20250509,104800,1435362475,31400,31400,31400,31400,0
20250509,104700,1435362475,31400,31350,31400,31300,566
20250509,104600,1417593475,31300,31350,31400,31300,23
20250509,104500,1416873425,31350,31350,31350,31300,298
20250509,104400,1407533175,31350,31350,31350,31350,74
20250509,104300,1405213275,31350,31350,31350,31350,8
20250509,104200,1404962475,31350,31350,31350,31350,1
20250509,104100,1404931125,31350,31300,31350,31300,165
20250509,104000,1399766525,31300,31350,31350,31300,137
20250509,103900,1395473925,31350,31350,31350,31300,98
20250509,103800,1392401825,31350,31350,31350,31300,258
20250509,103700,1384318425,31350,31350,31350,31350,398
20250509,103600,1371841125,31400,31400,31400,31300,676
20250509,103500,1350646825,31350,31350,31400,31350,79
20250509,103400,1348170025,31300,31300,31300,31300,10
20250509,103300,1347857025,31400,31300,31400,31250,92
20250509,103200,1344979275,31250,31350,31350,31250,156
20250509,103100,1340097675,31300,31350,31400,31300,331
20250509,103000,1329721775,31300,31350,31350,31300,95
20250509,102900,1326748175,31300,31350,31350,31300,14
20250509,102800,1326309325,31300,31300,31300,31300,28
20250509,102700,1325432925,31300,31300,31300,31300,116
20250509,102600,1321802125,31250,31250,31250,31250,5
20250509,102500,1321645875,31300,31300,31300,31300,748
20250509,102400,1298233475,31250,31250,31300,31250,759
20250509,102300,1274513475,31300,31300,31300,31300,2
20250509,102200,1274450875,31300,31300,31300,31300,0
20250509,102100,1274450875,31300,31250,31300,31250,130
20250509,102000,1270383375,31300,31300,31300,31300,739
20250509,101900,1247252675,31300,31300,31350,31300,213
20250509,101800,1240585425,31300,31300,31300,31300,3
20250509,101700,1240491525,31300,31300,31300,31300,15
20250509,101600,1240022025,31350,31350,31350,31300,566
20250509,101500,1222305675,31350,31350,31350,31350,435
20250509,101400,1208668425,31350,31400,31400,31350,302
20250509,101300,1199200475,31400,31400,31400,31375,108
20250509,101200,1195809350,31350,31400,31400,31350,25
20250509,101100,1195024500,31350,31450,31450,31350,605
20250509,101000,1176057550,31400,31450,31450,31400,1951
20250509,100900,1114792200,31450,31500,31500,31450,3
20250509,100800,1114697750,31450,31450,31450,31450,3
20250509,100700,1114603400,31450,31450,31450,31450,10
20250509,100600,1114288900,31450,31450,31450,31450,129
20250509,100500,1110231850,31450,31450,31450,31400,353
20250509,100400,1099130050,31450,31450,31450,31450,330
20250509,100300,1088751550,31450,31500,31500,31450,670
20250509,100200,1067678500,31500,31500,31500,31450,169
20250509,100100,1062359300,31500,31500,31500,31500,629
20250509,100000,1042545800,31500,31500,31500,31500,127
20250509,095900,1038545300,31450,31500,31500,31450,1799
20250509,095800,981876850,31450,31450,31450,31450,567
20250509,095700,964044700,31450,31450,31450,31450,250
20250509,095600,956182200,31450,31450,31450,31450,189
20250509,095500,950238150,31450,31450,31500,31450,1212
20250509,095400,912120250,31450,31450,31450,31450,209
20250509,095300,905547200,31500,31500,31500,31500,0
20250509,095200,905547200,31500,31500,31500,31450,226
20250509,095100,898428450,31500,31500,31500,31450,35
20250509,095000,897327100,31450,31500,31500,31450,56
20250509,094900,895563350,31450,31475,31500,31400,1928
20250509,094800,834926200,31500,31500,31500,31500,1
20250509,094700,834894700,31450,31475,31500,31450,297
20250509,094600,825543850,31500,31500,31500,31450,247
20250509,094500,817770250,31450,31475,31500,31450,16
20250509,094400,817266750,31500,31450,31500,31450,362
20250509,094300,805881600,31450,31450,31450,31400,1339
20250509,094200,763771500,31500,31450,31500,31450,151
20250509,094100,759015050,31450,31500,31500,31450,9
20250509,094000,758731600,31500,31500,31500,31500,66
20250509,093900,756652600,31450,31500,31500,31450,236
20250509,093800,749218900,31500,31500,31500,31500,612
20250509,093700,729940900,31500,31550,31550,31500,50
20250509,093600,728365550,31500,31500,31500,31500,83
20250509,093500,725751050,31450,31550,31600,31450,910
20250509,093400,697083150,31500,31550,31600,31500,802
20250509,093300,671785500,31550,31550,31600,31550,363
20250509,093200,660332750,31550,31600,31600,31550,98
20250509,093100,657239850,31600,31600,31600,31600,105
20250509,093000,653921850,31600,31600,31600,31600,6
20250509,092900,653732250,31600,31600,31650,31550,270
20250509,092800,645202750,31600,31600,31600,31550,198
20250509,092700,638946450,31600,31650,31650,31550,774
20250509,092600,614494350,31650,31650,31650,31600,271
20250509,092500,605917250,31700,31700,31800,31600,510
20250509,092400,589773250,31700,31800,31800,31700,98
20250509,092300,586666000,31800,31750,31800,31700,27
20250509,092200,585809100,31750,31800,31800,31700,1679
20250509,092100,532499300,31800,31800,31800,31800,186
20250509,092000,526584500,31800,31750,31800,31750,294
20250509,091900,517239400,31750,31900,31900,31750,151
20250509,091800,512436850,31900,31650,31900,31600,3065
20250509,091700,415071550,31700,31600,31700,31600,173
20250509,091600,409601050,31650,31600,31650,31550,174
20250509,091500,404106100,31550,31650,31700,31550,727
20250509,091400,381116200,31650,31600,31650,31550,287
20250509,091300,372045600,31550,31600,31600,31550,91
20250509,091200,369172450,31600,31600,31600,31600,288
20250509,091100,360071650,31600,31600,31600,31600,140
20250509,091000,355647650,31600,31650,31650,31600,965
20250509,090900,325123700,31600,31600,31650,31600,344
20250509,090800,314241150,31600,31600,31600,31600,119
20250509,090700,310480750,31600,31600,31700,31600,588
20250509,090600,291884600,31650,31550,31650,31550,612
20250509,090500,272555550,31550,31700,31700,31550,1038
20250509,090400,239792550,31650,31600,31700,31600,336
20250509,090300,229165350,31750,31750,31750,31550,1389
20250509,090200,185212850,31850,31700,31850,31700,891
20250509,090100,156934100,31600,31750,31800,31500,1812
20250509,090000,99585200,31800,32000,32000,31650,3123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250509 185900 4027322900 31150 31150 31150 31150 3622
3 20250509 185800 4027322900 31150 31150 31150 31150 0
4 20250509 185700 4027322900 31150 31150 31150 31150 0
5 20250509 185600 4027322900 31150 31150 31150 31150 0
6 20250509 185500 4027322900 31150 31150 31150 31150 0
7 20250509 185400 4027322900 31150 31150 31150 31150 0
8 20250509 185300 4027322900 31150 31150 31150 31150 0
9 20250509 185200 4027322900 31150 31150 31150 31150 0
10 20250509 185100 4027322900 31150 31150 31150 31150 0
11 20250509 185000 4027322900 31150 31150 31150 31150 0
12 20250509 184900 4027322900 31150 31150 31150 31150 0
13 20250509 184800 4027322900 31150 31150 31150 31150 0
14 20250509 184700 4027322900 31150 31150 31150 31150 0
15 20250509 184600 4027322900 31150 31150 31150 31150 0
16 20250509 184500 4027322900 31150 31150 31150 31150 0
17 20250509 184400 4027322900 31150 31150 31150 31150 0
18 20250509 184300 4027322900 31150 31150 31150 31150 0
19 20250509 184200 4027322900 31150 31150 31150 31150 0
20 20250509 184100 4027322900 31150 31150 31150 31150 0
21 20250509 184000 4027322900 31150 31150 31150 31150 0
22 20250509 183900 4027322900 31150 31150 31150 31150 0
23 20250509 183800 4027322900 31150 31150 31150 31150 0
24 20250509 183700 4027322900 31150 31150 31150 31150 0
25 20250509 183600 4027322900 31150 31150 31150 31150 0
26 20250509 183500 4027322900 31150 31150 31150 31150 0
27 20250509 183400 4027322900 31150 31150 31150 31150 0
28 20250509 183300 4027322900 31150 31150 31150 31150 0
29 20250509 183200 4027322900 31150 31150 31150 31150 0
30 20250509 183100 4027322900 31150 31150 31150 31150 0
31 20250509 183000 4027322900 31150 31150 31150 31150 0
32 20250509 182900 4027322900 31150 31150 31150 31150 3622
33 20250509 182800 4027322900 31150 31150 31150 31150 0
34 20250509 182700 4027322900 31150 31150 31150 31150 0
35 20250509 182600 4027322900 31150 31150 31150 31150 0
36 20250509 182500 4027322900 31150 31150 31150 31150 0
37 20250509 182400 4027322900 31150 31150 31150 31150 0
38 20250509 182300 4027322900 31150 31150 31150 31150 0
39 20250509 182200 4027322900 31150 31150 31150 31150 0
40 20250509 182100 4027322900 31150 31150 31150 31150 0
41 20250509 182000 4027322900 31150 31150 31150 31150 0
42 20250509 181900 4027322900 31150 31150 31150 31150 0
43 20250509 181800 4027322900 31150 31150 31150 31150 0
44 20250509 181700 4027322900 31150 31150 31150 31150 0
45 20250509 181600 4027322900 31150 31150 31150 31150 0
46 20250509 181500 4027322900 31150 31150 31150 31150 0
47 20250509 181400 4027322900 31150 31150 31150 31150 0
48 20250509 181300 4027322900 31150 31150 31150 31150 0
49 20250509 181200 4027322900 31150 31150 31150 31150 0
50 20250509 181100 4027322900 31150 31150 31150 31150 0
51 20250509 181000 4027322900 31150 31150 31150 31150 0
52 20250509 180900 4027322900 31150 31150 31150 31150 0
53 20250509 180800 4027322900 31150 31150 31150 31150 0
54 20250509 180700 4027322900 31150 31150 31150 31150 0
55 20250509 180600 4027322900 31150 31150 31150 31150 0
56 20250509 180500 4027322900 31150 31150 31150 31150 0
57 20250509 180400 4027322900 31150 31150 31150 31150 0
58 20250509 180300 4027322900 31150 31150 31150 31150 0
59 20250509 180200 4027322900 31150 31150 31150 31150 0
60 20250509 180100 4027322900 31150 31150 31150 31150 0
61 20250509 180000 4027322900 31150 31150 31150 31150 0
62 20250509 175900 4027322900 31150 31150 31150 31150 3622
63 20250509 175800 4027322900 31150 31150 31150 31150 0
64 20250509 175700 4027322900 31150 31150 31150 31150 0
65 20250509 175600 4027322900 31150 31150 31150 31150 0
66 20250509 175500 4027322900 31150 31150 31150 31150 0
67 20250509 175400 4027322900 31150 31150 31150 31150 0
68 20250509 175300 4027322900 31150 31150 31150 31150 0
69 20250509 175200 4027322900 31150 31150 31150 31150 0
70 20250509 175100 4027322900 31150 31150 31150 31150 0
71 20250509 175000 4027322900 31150 31150 31150 31150 0
72 20250509 174900 4027322900 31150 31150 31150 31150 0
73 20250509 174800 4027322900 31150 31150 31150 31150 0
74 20250509 174700 4027322900 31150 31150 31150 31150 0
75 20250509 174600 4027322900 31150 31150 31150 31150 0
76 20250509 174500 4027322900 31150 31150 31150 31150 0
77 20250509 174400 4027322900 31150 31150 31150 31150 0
78 20250509 174300 4027322900 31150 31150 31150 31150 0
79 20250509 174200 4027322900 31150 31150 31150 31150 0
80 20250509 174100 4027322900 31150 31150 31150 31150 0
81 20250509 174000 4027322900 31150 31150 31150 31150 0
82 20250509 173900 4027322900 31150 31150 31150 31150 0
83 20250509 173800 4027322900 31150 31150 31150 31150 0
84 20250509 173700 4027322900 31150 31150 31150 31150 0
85 20250509 173600 4027322900 31150 31150 31150 31150 0
86 20250509 173500 4027322900 31150 31150 31150 31150 0
87 20250509 173400 4027322900 31150 31150 31150 31150 0
88 20250509 173300 4027322900 31150 31150 31150 31150 0
89 20250509 173200 4027322900 31150 31150 31150 31150 0
90 20250509 173100 4027322900 31150 31150 31150 31150 0
91 20250509 173000 4027322900 31150 31150 31150 31150 0
92 20250509 172900 4027322900 31150 31150 31150 31150 3622
93 20250509 172800 4027322900 31150 31150 31150 31150 0
94 20250509 172700 4027322900 31150 31150 31150 31150 0
95 20250509 172600 4027322900 31150 31150 31150 31150 0
96 20250509 172500 4027322900 31150 31150 31150 31150 0
97 20250509 172400 4027322900 31150 31150 31150 31150 0
98 20250509 172300 4027322900 31150 31150 31150 31150 0
99 20250509 172200 4027322900 31150 31150 31150 31150 0
100 20250509 172100 4027322900 31150 31150 31150 31150 0
101 20250509 172000 4027322900 31150 31150 31150 31150 0
102 20250509 171900 4027322900 31150 31150 31150 31150 0
103 20250509 171800 4027322900 31150 31150 31150 31150 0
104 20250509 171700 4027322900 31150 31150 31150 31150 0
105 20250509 171600 4027322900 31150 31150 31150 31150 0
106 20250509 171500 4027322900 31150 31150 31150 31150 0
107 20250509 171400 4027322900 31150 31150 31150 31150 0
108 20250509 171300 4027322900 31150 31150 31150 31150 0
109 20250509 171200 4027322900 31150 31150 31150 31150 0
110 20250509 171100 4027322900 31150 31150 31150 31150 0
111 20250509 171000 4027322900 31150 31150 31150 31150 0
112 20250509 170900 4027322900 31150 31150 31150 31150 0
113 20250509 170800 4027322900 31150 31150 31150 31150 0
114 20250509 170700 4027322900 31150 31150 31150 31150 0
115 20250509 170600 4027322900 31150 31150 31150 31150 0
116 20250509 170500 4027322900 31150 31150 31150 31150 0
117 20250509 170400 4027322900 31150 31150 31150 31150 0
118 20250509 170300 4027322900 31150 31150 31150 31150 0
119 20250509 170200 4027322900 31150 31150 31150 31150 0
120 20250509 170100 4027322900 31150 31150 31150 31150 0
121 20250509 170000 4027322900 31150 31150 31150 31150 0
122 20250509 165900 4027322900 31150 31150 31150 31150 3622
123 20250509 165800 4027322900 31150 31150 31150 31150 0
124 20250509 165700 4027322900 31150 31150 31150 31150 0
125 20250509 165600 4027322900 31150 31150 31150 31150 0
126 20250509 165500 4027322900 31150 31150 31150 31150 0
127 20250509 165400 4027322900 31150 31150 31150 31150 0
128 20250509 165300 4027322900 31150 31150 31150 31150 0
129 20250509 165200 4027322900 31150 31150 31150 31150 0
130 20250509 165100 4027322900 31150 31150 31150 31150 0
131 20250509 165000 4027322900 31150 31150 31150 31150 0
132 20250509 164900 4027322900 31150 31150 31150 31150 0
133 20250509 164800 4027322900 31150 31150 31150 31150 0
134 20250509 164700 4027322900 31150 31150 31150 31150 0
135 20250509 164600 4027322900 31150 31150 31150 31150 0
136 20250509 164500 4027322900 31150 31150 31150 31150 0
137 20250509 164400 4027322900 31150 31150 31150 31150 0
138 20250509 164300 4027322900 31150 31150 31150 31150 0
139 20250509 164200 4027322900 31150 31150 31150 31150 0
140 20250509 164100 4027322900 31150 31150 31150 31150 0
141 20250509 164000 4027322900 31150 31150 31150 31150 0
142 20250509 163900 4027322900 31150 31150 31150 31150 0
143 20250509 163800 4027322900 31150 31150 31150 31150 0
144 20250509 163700 4027322900 31150 31150 31150 31150 0
145 20250509 163600 4027322900 31150 31150 31150 31150 0
146 20250509 163500 4027322900 31150 31150 31150 31150 0
147 20250509 163400 4027322900 31150 31150 31150 31150 0
148 20250509 163300 4027322900 31150 31150 31150 31150 0
149 20250509 163200 4027322900 31150 31150 31150 31150 0
150 20250509 163100 4027322900 31150 31150 31150 31150 0
151 20250509 163000 4027322900 31150 31150 31150 31150 0
152 20250509 162900 4027322900 31150 31150 31150 31150 3622
153 20250509 162800 4027322900 31150 31150 31150 31150 0
154 20250509 162700 4027322900 31150 31150 31150 31150 0
155 20250509 162600 4027322900 31150 31150 31150 31150 0
156 20250509 162500 4027322900 31150 31150 31150 31150 0
157 20250509 162400 4027322900 31150 31150 31150 31150 0
158 20250509 162300 4027322900 31150 31150 31150 31150 0
159 20250509 162200 4027322900 31150 31150 31150 31150 0
160 20250509 162100 4027322900 31150 31150 31150 31150 0
161 20250509 162000 4027322900 31150 31150 31150 31150 0
162 20250509 161900 4027322900 31150 31150 31150 31150 0
163 20250509 161800 4027322900 31150 31150 31150 31150 0
164 20250509 161700 4027322900 31150 31150 31150 31150 0
165 20250509 161600 4027322900 31150 31150 31150 31150 0
166 20250509 161500 4027322900 31150 31150 31150 31150 0
167 20250509 161400 4027322900 31150 31150 31150 31150 0
168 20250509 161300 4027322900 31150 31150 31150 31150 0
169 20250509 161200 4027322900 31150 31150 31150 31150 0
170 20250509 161100 4027322900 31150 31150 31150 31150 0
171 20250509 161000 4027322900 31150 31150 31150 31150 0
172 20250509 160900 4027322900 31150 31150 31150 31150 0
173 20250509 160800 4027322900 31150 31150 31150 31150 0
174 20250509 160700 4027322900 31150 31150 31150 31150 0
175 20250509 160600 4027322900 31150 31150 31150 31150 0
176 20250509 160500 4027322900 31150 31150 31150 31150 0
177 20250509 160400 4027322900 31150 31150 31150 31150 0
178 20250509 160300 4027322900 31150 31150 31150 31150 0
179 20250509 160200 4027322900 31150 31150 31150 31150 0
180 20250509 160100 4027322900 31150 31150 31150 31150 0
181 20250509 160000 4027322900 31150 31150 31150 31150 0
182 20250509 155900 4027322900 31150 31150 31150 31150 3622
183 20250509 155800 4027322900 31150 31150 31150 31150 0
184 20250509 155700 4027322900 31150 31150 31150 31150 0
185 20250509 155600 4027322900 31150 31150 31150 31150 0
186 20250509 155500 4027322900 31150 31150 31150 31150 0
187 20250509 155400 4027322900 31150 31150 31150 31150 0
188 20250509 155300 4027322900 31150 31150 31150 31150 0
189 20250509 155200 4027322900 31150 31150 31150 31150 0
190 20250509 155100 4027322900 31150 31150 31150 31150 0
191 20250509 155000 4027322900 31150 31150 31150 31150 0
192 20250509 154900 4027322900 31150 31150 31150 31150 0
193 20250509 154800 4027322900 31150 31150 31150 31150 0
194 20250509 154700 4027322900 31150 31150 31150 31150 0
195 20250509 154600 4027322900 31150 31150 31150 31150 0
196 20250509 154500 4027322900 31150 31150 31150 31150 0
197 20250509 154400 4027322900 31150 31150 31150 31150 0
198 20250509 154300 4027322900 31150 31150 31150 31150 0
199 20250509 154200 4027322900 31150 31150 31150 31150 0
200 20250509 154100 4027322900 31150 31150 31150 31150 0
201 20250509 154000 4027322900 31150 31150 31150 31150 0
202 20250509 153900 4027322900 31150 31150 31150 31150 0
203 20250509 153800 4027322900 31150 31150 31150 31150 0
204 20250509 153700 4027322900 31150 31150 31150 31150 0
205 20250509 153600 4027322900 31150 31150 31150 31150 0
206 20250509 153500 4027322900 31150 31150 31150 31150 0
207 20250509 153400 4027322900 31150 31150 31150 31150 0
208 20250509 153300 4027322900 31150 31150 31150 31150 0
209 20250509 153200 4027322900 31150 31150 31150 31150 0
210 20250509 153100 4027322900 31150 31150 31150 31150 0
211 20250509 153000 4027322900 31150 31150 31150 31150 3622
212 20250509 152900 3914497600 31150 31150 31150 31150 0
213 20250509 152800 3914497600 31150 31150 31150 31150 0
214 20250509 152700 3914497600 31150 31150 31150 31150 0
215 20250509 152600 3914497600 31150 31150 31150 31150 0
216 20250509 152500 3914497600 31150 31150 31150 31150 0
217 20250509 152400 3914497600 31150 31150 31150 31150 0
218 20250509 152300 3914497600 31150 31150 31150 31150 0
219 20250509 152200 3914497600 31150 31150 31150 31150 0
220 20250509 152100 3914497600 31150 31150 31150 31150 0
221 20250509 152000 3914497600 31150 31150 31150 31150 0
222 20250509 151900 3914497600 31150 31150 31150 31100 459
223 20250509 151800 3900201450 31150 31150 31150 31100 303
224 20250509 151700 3890766250 31150 31150 31150 31100 917
225 20250509 151600 3862205600 31100 31150 31150 31100 252
226 20250509 151500 3854364200 31150 31150 31150 31100 114
227 20250509 151400 3850814900 31150 31150 31150 31100 245
228 20250509 151300 3843194250 31150 31150 31150 31100 168
229 20250509 151200 3837966650 31150 31150 31150 31100 119
230 20250509 151100 3834264750 31100 31150 31150 31100 196
231 20250509 151000 3828168400 31150 31150 31150 31100 148
232 20250509 150900 3823564450 31150 31150 31150 31100 94
233 20250509 150800 3820640100 31100 31100 31150 31100 308
234 20250509 150700 3811060700 31150 31150 31150 31100 210
235 20250509 150600 3804527900 31150 31150 31150 31100 243
236 20250509 150500 3796969050 31100 31100 31150 31100 95
237 20250509 150400 3794013600 31150 31150 31150 31150 48
238 20250509 150300 3792518400 31150 31150 31150 31100 285
239 20250509 150200 3783643200 31150 31150 31150 31150 100
240 20250509 150100 3780528200 31150 31200 31200 31100 1539
241 20250509 150000 3732597900 31200 31150 31200 31150 2164
242 20250509 145900 3665177550 31100 31150 31150 31100 220
243 20250509 145800 3658328050 31150 31150 31150 31100 116
244 20250509 145700 3654714850 31150 31150 31150 31150 95
245 20250509 145600 3651755600 31150 31100 31150 31100 465
246 20250509 145500 3637289200 31150 31100 31150 31100 28
247 20250509 145400 3636417050 31150 31150 31150 31150 33
248 20250509 145300 3635389100 31150 31150 31150 31150 33
249 20250509 145200 3634361150 31100 31150 31150 31100 3
250 20250509 145100 3634267750 31150 31150 31150 31150 1
251 20250509 145000 3634236600 31150 31150 31150 31100 95
252 20250509 144900 3631280350 31100 31150 31150 31100 40
253 20250509 144800 3630034800 31150 31150 31150 31150 30
254 20250509 144700 3629100300 31150 31150 31150 31150 33
255 20250509 144600 3628072350 31100 31150 31150 31100 2126
256 20250509 144500 3561856850 31100 31100 31100 31100 130
257 20250509 144400 3557813850 31150 31150 31150 31150 10
258 20250509 144300 3557502350 31100 31100 31100 31100 151
259 20250509 144200 3552806250 31100 31100 31100 31100 137
260 20250509 144100 3548545550 31150 31150 31150 31150 216
261 20250509 144000 3541817150 31150 31150 31150 31150 29
262 20250509 143900 3540913800 31100 31100 31100 31100 55
263 20250509 143800 3539203300 31150 31150 31150 31100 185
264 20250509 143700 3533449600 31100 31150 31150 31100 311
265 20250509 143600 3523774450 31150 31150 31150 31150 2
266 20250509 143500 3523712150 31100 31150 31150 31100 194
267 20250509 143400 3517678400 31150 31150 31150 31150 48
268 20250509 143300 3516183200 31150 31150 31150 31150 393
269 20250509 143200 3503941250 31200 31150 31200 31150 56
270 20250509 143100 3502196750 31150 31150 31150 31150 183
271 20250509 143000 3496496300 31150 31150 31150 31150 1
272 20250509 142900 3496465150 31150 31150 31150 31150 2
273 20250509 142800 3496402850 31200 31200 31200 31200 100
274 20250509 142700 3493282850 31200 31200 31200 31200 51
275 20250509 142600 3491691650 31150 31150 31150 31150 26
276 20250509 142500 3490881750 31150 31150 31150 31150 31
277 20250509 142400 3489916100 31200 31150 31200 31150 78
278 20250509 142300 3487486350 31150 31200 31200 31150 59
279 20250509 142200 3485648450 31150 31150 31150 31150 171
280 20250509 142100 3480321800 31200 31150 31200 31100 875
281 20250509 142000 3453065500 31100 31100 31100 31100 20
282 20250509 141900 3452443500 31150 31150 31150 31150 0
283 20250509 141800 3452443500 31150 31100 31150 31100 45
284 20250509 141700 3451043850 31150 31150 31150 31150 20
285 20250509 141600 3450420850 31150 31150 31150 31100 125
286 20250509 141500 3446532850 31150 31150 31150 31100 269
287 20250509 141400 3438158300 31150 31150 31150 31100 598
288 20250509 141300 3419530650 31100 31100 31150 31100 898
289 20250509 141200 3391572000 31150 31150 31150 31150 8
290 20250509 141100 3391322800 31150 31150 31150 31100 530
291 20250509 141000 3374818400 31150 31150 31150 31100 173
292 20250509 140900 3369429550 31150 31200 31200 31150 217
293 20250509 140800 3362659200 31200 31200 31200 31200 78
294 20250509 140700 3360225600 31200 31200 31250 31200 875
295 20250509 140600 3332925500 31200 31200 31200 31150 403
296 20250509 140500 3320367300 31200 31200 31250 31200 206
297 20250509 140400 3313936900 31250 31200 31250 31200 31
298 20250509 140300 3312968200 31250 31250 31250 31250 237
299 20250509 140200 3305561950 31300 31300 31300 31300 0
300 20250509 140100 3305561950 31300 31250 31300 31250 401
301 20250509 140000 3293010700 31300 31250 31300 31250 995
302 20250509 135900 3261916800 31250 31250 31250 31250 237
303 20250509 135800 3254510550 31250 31250 31300 31250 1199
304 20250509 135700 3217041750 31250 31250 31250 31250 775
305 20250509 135600 3192823000 31250 31250 31250 31250 4
306 20250509 135500 3192698000 31250 31250 31250 31250 43
307 20250509 135400 3191354250 31250 31250 31250 31250 122
308 20250509 135300 3187541750 31250 31150 31250 31150 1017
309 20250509 135200 3155852100 31150 31150 31150 31150 400
310 20250509 135100 3143392100 31100 31100 31100 31100 100
311 20250509 135000 3140282100 31100 31100 31100 31100 29
312 20250509 134900 3139380200 31100 31150 31150 31100 37
313 20250509 134800 3138229450 31100 31100 31100 31100 30
314 20250509 134700 3137296450 31100 31100 31100 31100 106
315 20250509 134600 3133999850 31100 31100 31100 31100 34
316 20250509 134500 3132942450 31100 31100 31100 31100 57
317 20250509 134400 3131169750 31100 31100 31150 31100 54
318 20250509 134300 3129490300 31050 31050 31050 31050 0
319 20250509 134200 3129490300 31050 31100 31100 31050 782
320 20250509 134100 3105171100 31100 31100 31100 31050 86
321 20250509 134000 3102496650 31100 31100 31100 31050 145
322 20250509 133900 3097987250 31050 31100 31100 31050 57
323 20250509 133800 3096214600 31050 31100 31100 31050 182
324 20250509 133700 3090554450 31100 31100 31100 31100 59
325 20250509 133600 3088719550 31100 31100 31100 31100 76
326 20250509 133500 3086355950 31100 31100 31100 31050 531
327 20250509 133400 3069848050 31050 31050 31050 31050 210
328 20250509 133300 3063327550 31075 31100 31100 31050 121
329 20250509 133200 3059570375 31050 31050 31100 31050 193
330 20250509 133100 3053568325 31050 31100 31100 31050 227
331 20250509 133000 3046513025 31100 31100 31100 31100 153
332 20250509 132900 3041754725 31100 31150 31150 31100 10
333 20250509 132800 3041443425 31150 31150 31150 31150 2
334 20250509 132700 3041381125 31100 31100 31100 31100 14
335 20250509 132600 3040945725 31100 31100 31100 31100 81
336 20250509 132500 3038426625 31100 31100 31100 31100 52
337 20250509 132400 3036809425 31100 31100 31100 31100 3123
338 20250509 132300 2939684125 31100 31100 31100 31100 1
339 20250509 132200 2939653025 31050 31050 31050 31050 30
340 20250509 132100 2938721525 31050 31050 31050 31050 15
341 20250509 132000 2938255775 31100 31100 31100 31100 30
342 20250509 131900 2937322775 31050 31050 31050 31050 0
343 20250509 131800 2937322775 31050 31050 31050 31050 45
344 20250509 131700 2935925525 31050 31050 31050 31050 1455
345 20250509 131600 2890747775 31050 31050 31050 31050 1477
346 20250509 131500 2844886925 31050 31075 31075 31050 2682
347 20250509 131400 2761610450 31100 31100 31100 31075 26
348 20250509 131300 2760801975 31100 31100 31100 31100 9
349 20250509 131200 2760522075 31100 31100 31100 31100 132
350 20250509 131100 2756416875 31100 31100 31100 31100 0
351 20250509 131000 2756416875 31100 31100 31100 31050 186
352 20250509 130900 2750636575 31100 31100 31100 31100 387
353 20250509 130800 2738600875 31100 31100 31150 31100 506
354 20250509 130700 2722862775 31150 31150 31150 31150 21
355 20250509 130600 2722208625 31150 31100 31150 31100 119
356 20250509 130500 2718507525 31100 31100 31100 31100 80
357 20250509 130400 2716019525 31100 31100 31100 31100 138
358 20250509 130300 2711727725 31100 31100 31100 31100 310
359 20250509 130200 2702086725 31100 31100 31100 31100 5
360 20250509 130100 2701931225 31100 31100 31100 31100 1
361 20250509 130000 2701900125 31100 31150 31150 31100 30
362 20250509 125900 2700967075 31150 31150 31150 31150 1
363 20250509 125800 2700935925 31100 31100 31150 31100 215
364 20250509 125700 2694249175 31100 31100 31100 31100 35
365 20250509 125600 2693160675 31100 31100 31100 31100 1589
366 20250509 125500 2643742775 31050 31050 31050 31050 39
367 20250509 125400 2642531825 31100 31100 31100 31100 67
368 20250509 125300 2640448125 31050 31100 31100 31050 1176
369 20250509 125200 2603933175 31100 31100 31100 31100 2
370 20250509 125100 2603870975 31100 31100 31100 31100 0
371 20250509 125000 2603870975 31100 31050 31100 31050 231
372 20250509 124900 2596697775 31050 31050 31100 31050 125
373 20250509 124800 2592816475 31100 31050 31100 31050 132
374 20250509 124700 2588717425 31050 31100 31100 31050 85
375 20250509 124600 2586077825 31050 31050 31050 31050 1
376 20250509 124500 2586046775 31100 31100 31100 31100 29
377 20250509 124400 2585144875 31100 31100 31100 31050 58
378 20250509 124300 2583342175 31100 31100 31100 31100 27
379 20250509 124200 2582502475 31100 31100 31100 31100 212
380 20250509 124100 2575909275 31100 31100 31100 31050 359
381 20250509 124000 2564744625 31100 31100 31100 31100 2029
382 20250509 123900 2501642725 31100 31050 31100 31050 28
383 20250509 123800 2500772925 31100 31100 31100 31100 31
384 20250509 123700 2499808825 31050 31100 31100 31050 102
385 20250509 123600 2496636775 31100 31100 31100 31100 302
386 20250509 123500 2487244575 31100 31100 31100 31050 88
387 20250509 123400 2484507875 31100 31100 31100 31100 739
388 20250509 123300 2461524975 31100 31100 31100 31050 47
389 20250509 123200 2460065075 31100 31100 31100 31100 210
390 20250509 123100 2453534075 31100 31100 31100 31100 64
391 20250509 123000 2451543675 31100 31100 31100 31100 1
392 20250509 122900 2451512575 31075 31100 31100 31075 11
393 20250509 122800 2451170725 31100 31100 31100 31075 1831
394 20250509 122700 2394226650 31100 31100 31100 31100 161
395 20250509 122600 2389219550 31050 31050 31050 31050 9
396 20250509 122500 2388940100 31100 31100 31100 31100 2836
397 20250509 122400 2300740500 31100 31100 31100 31100 2
398 20250509 122300 2300678300 31100 31100 31100 31050 631
399 20250509 122200 2281083750 31100 31100 31100 31100 2
400 20250509 122100 2281021550 31100 31100 31100 31100 50
401 20250509 122000 2279466550 31100 31100 31100 31050 66
402 20250509 121900 2277417000 31100 31100 31100 31100 111
403 20250509 121800 2273964900 31100 31100 31100 31100 9
404 20250509 121700 2273685000 31100 31100 31100 31100 264
405 20250509 121600 2265474600 31100 31050 31100 31050 12
406 20250509 121500 2265101900 31100 31100 31100 31050 56
407 20250509 121400 2263362150 31100 31100 31100 31100 995
408 20250509 121300 2232417650 31100 31100 31100 31100 9
409 20250509 121200 2232137750 31100 31100 31100 31100 3
410 20250509 121100 2232044450 31150 31150 31150 31150 1
411 20250509 121000 2232013300 31100 31100 31150 31100 91
412 20250509 120900 2229179200 31100 31150 31150 31100 77
413 20250509 120800 2226780800 31150 31100 31150 31100 14
414 20250509 120700 2226345150 31100 31100 31100 31100 0
415 20250509 120600 2226345150 31100 31100 31100 31100 0
416 20250509 120500 2226345150 31100 31100 31100 31100 23
417 20250509 120400 2225629850 31100 31125 31150 31100 95
418 20250509 120300 2222675200 31100 31150 31150 31100 59
419 20250509 120200 2220837800 31150 31150 31150 31150 2
420 20250509 120100 2220775500 31100 31100 31150 31100 106
421 20250509 120000 2217474000 31100 31100 31100 31100 125
422 20250509 115900 2213586500 31100 31100 31150 31100 254
423 20250509 115800 2205682250 31100 31100 31100 31100 501
424 20250509 115700 2190101150 31100 31150 31150 31050 3376
425 20250509 115600 2085112450 31150 31150 31150 31150 52
426 20250509 115500 2083492650 31150 31100 31150 31100 50
427 20250509 115400 2081935200 31150 31150 31150 31100 189
428 20250509 115300 2076050275 31150 31150 31150 31100 67
429 20250509 115200 2073966475 31150 31100 31150 31100 397
430 20250509 115100 2061600425 31150 31125 31200 31125 3120
431 20250509 115000 1964412125 31100 31100 31100 31100 14
432 20250509 114900 1963976725 31100 31150 31150 31100 12
433 20250509 114800 1963603025 31150 31100 31150 31100 76
434 20250509 114700 1961239325 31150 31100 31150 31100 365
435 20250509 114600 1949870475 31150 31150 31150 31150 41
436 20250509 114500 1948593325 31150 31150 31150 31100 64
437 20250509 114400 1946601625 31150 31150 31150 31150 49
438 20250509 114300 1945075275 31150 31150 31150 31100 46
439 20250509 114200 1943643525 31150 31100 31150 31100 76
440 20250509 114100 1941278325 31100 31150 31150 31100 406
441 20250509 114000 1928634575 31150 31150 31150 31100 59
442 20250509 113900 1926797375 31100 31150 31150 31100 3
443 20250509 113800 1926704025 31100 31150 31150 31100 47
444 20250509 113700 1925240975 31150 31150 31150 31150 5
445 20250509 113600 1925085225 31100 31100 31100 31100 2
446 20250509 113500 1925023025 31100 31150 31150 31100 13
447 20250509 113400 1924618625 31150 31150 31150 31150 0
448 20250509 113300 1924618625 31150 31100 31150 31100 81
449 20250509 113200 1922099425 31150 31100 31150 31100 393
450 20250509 113100 1909859275 31100 31150 31150 31100 23
451 20250509 113000 1909143325 31150 31100 31150 31100 93
452 20250509 112900 1906247625 31150 31100 31150 31100 151
453 20250509 112800 1901550925 31150 31150 31150 31100 212
454 20250509 112700 1894956475 31150 31150 31150 31100 197
455 20250509 112600 1888828525 31150 31150 31150 31100 81
456 20250509 112500 1886306375 31150 31150 31150 31100 817
457 20250509 112400 1860860625 31150 31150 31150 31150 143
458 20250509 112300 1856406175 31200 31150 31200 31150 263
459 20250509 112200 1848212725 31200 31200 31200 31200 19
460 20250509 112100 1847619925 31200 31150 31200 31150 16
461 20250509 112000 1847121275 31150 31150 31150 31150 22
462 20250509 111900 1846435975 31200 31200 31200 31200 787
463 20250509 111800 1821881575 31200 31200 31200 31200 288
464 20250509 111700 1812895975 31250 31250 31250 31250 0
465 20250509 111600 1812895975 31250 31250 31250 31250 96
466 20250509 111500 1809895975 31250 31250 31250 31200 609
467 20250509 111400 1790894225 31250 31250 31250 31250 235
468 20250509 111300 1783550475 31250 31250 31250 31250 3
469 20250509 111200 1783456725 31250 31250 31250 31250 35
470 20250509 111100 1782362975 31250 31250 31250 31250 13
471 20250509 111000 1781956725 31250 31250 31250 31250 73
472 20250509 110900 1779675475 31200 31200 31200 31200 347
473 20250509 110800 1768849075 31200 31250 31250 31200 115
474 20250509 110700 1765260875 31200 31200 31300 31200 2559
475 20250509 110600 1685400225 31200 31200 31200 31200 18
476 20250509 110500 1684838625 31200 31200 31200 31150 626
477 20250509 110400 1665332425 31200 31200 31200 31150 234
478 20250509 110300 1658035125 31200 31350 31350 31150 4903
479 20250509 110200 1504767525 31350 31350 31400 31350 351
480 20250509 110100 1493753375 31350 31350 31350 31350 34
481 20250509 110000 1492687475 31350 31400 31400 31350 44
482 20250509 105900 1491307425 31350 31400 31400 31350 21
483 20250509 105800 1490648075 31400 31400 31400 31400 0
484 20250509 105700 1490648075 31400 31400 31400 31400 3
485 20250509 105600 1490553875 31350 31400 31400 31350 100
486 20250509 105500 1487418025 31350 31400 31400 31350 451
487 20250509 105400 1473262625 31450 31450 31450 31450 578
488 20250509 105300 1455084525 31400 31400 31400 31400 8
489 20250509 105200 1454833325 31400 31400 31400 31400 0
490 20250509 105100 1454833325 31400 31400 31400 31400 3
491 20250509 105000 1454739125 31400 31400 31450 31400 601
492 20250509 104900 1435864825 31400 31375 31400 31375 16
493 20250509 104800 1435362475 31400 31400 31400 31400 0
494 20250509 104700 1435362475 31400 31350 31400 31300 566
495 20250509 104600 1417593475 31300 31350 31400 31300 23
496 20250509 104500 1416873425 31350 31350 31350 31300 298
497 20250509 104400 1407533175 31350 31350 31350 31350 74
498 20250509 104300 1405213275 31350 31350 31350 31350 8
499 20250509 104200 1404962475 31350 31350 31350 31350 1
500 20250509 104100 1404931125 31350 31300 31350 31300 165
501 20250509 104000 1399766525 31300 31350 31350 31300 137
502 20250509 103900 1395473925 31350 31350 31350 31300 98
503 20250509 103800 1392401825 31350 31350 31350 31300 258
504 20250509 103700 1384318425 31350 31350 31350 31350 398
505 20250509 103600 1371841125 31400 31400 31400 31300 676
506 20250509 103500 1350646825 31350 31350 31400 31350 79
507 20250509 103400 1348170025 31300 31300 31300 31300 10
508 20250509 103300 1347857025 31400 31300 31400 31250 92
509 20250509 103200 1344979275 31250 31350 31350 31250 156
510 20250509 103100 1340097675 31300 31350 31400 31300 331
511 20250509 103000 1329721775 31300 31350 31350 31300 95
512 20250509 102900 1326748175 31300 31350 31350 31300 14
513 20250509 102800 1326309325 31300 31300 31300 31300 28
514 20250509 102700 1325432925 31300 31300 31300 31300 116
515 20250509 102600 1321802125 31250 31250 31250 31250 5
516 20250509 102500 1321645875 31300 31300 31300 31300 748
517 20250509 102400 1298233475 31250 31250 31300 31250 759
518 20250509 102300 1274513475 31300 31300 31300 31300 2
519 20250509 102200 1274450875 31300 31300 31300 31300 0
520 20250509 102100 1274450875 31300 31250 31300 31250 130
521 20250509 102000 1270383375 31300 31300 31300 31300 739
522 20250509 101900 1247252675 31300 31300 31350 31300 213
523 20250509 101800 1240585425 31300 31300 31300 31300 3
524 20250509 101700 1240491525 31300 31300 31300 31300 15
525 20250509 101600 1240022025 31350 31350 31350 31300 566
526 20250509 101500 1222305675 31350 31350 31350 31350 435
527 20250509 101400 1208668425 31350 31400 31400 31350 302
528 20250509 101300 1199200475 31400 31400 31400 31375 108
529 20250509 101200 1195809350 31350 31400 31400 31350 25
530 20250509 101100 1195024500 31350 31450 31450 31350 605
531 20250509 101000 1176057550 31400 31450 31450 31400 1951
532 20250509 100900 1114792200 31450 31500 31500 31450 3
533 20250509 100800 1114697750 31450 31450 31450 31450 3
534 20250509 100700 1114603400 31450 31450 31450 31450 10
535 20250509 100600 1114288900 31450 31450 31450 31450 129
536 20250509 100500 1110231850 31450 31450 31450 31400 353
537 20250509 100400 1099130050 31450 31450 31450 31450 330
538 20250509 100300 1088751550 31450 31500 31500 31450 670
539 20250509 100200 1067678500 31500 31500 31500 31450 169
540 20250509 100100 1062359300 31500 31500 31500 31500 629
541 20250509 100000 1042545800 31500 31500 31500 31500 127
542 20250509 095900 1038545300 31450 31500 31500 31450 1799
543 20250509 095800 981876850 31450 31450 31450 31450 567
544 20250509 095700 964044700 31450 31450 31450 31450 250
545 20250509 095600 956182200 31450 31450 31450 31450 189
546 20250509 095500 950238150 31450 31450 31500 31450 1212
547 20250509 095400 912120250 31450 31450 31450 31450 209
548 20250509 095300 905547200 31500 31500 31500 31500 0
549 20250509 095200 905547200 31500 31500 31500 31450 226
550 20250509 095100 898428450 31500 31500 31500 31450 35
551 20250509 095000 897327100 31450 31500 31500 31450 56
552 20250509 094900 895563350 31450 31475 31500 31400 1928
553 20250509 094800 834926200 31500 31500 31500 31500 1
554 20250509 094700 834894700 31450 31475 31500 31450 297
555 20250509 094600 825543850 31500 31500 31500 31450 247
556 20250509 094500 817770250 31450 31475 31500 31450 16
557 20250509 094400 817266750 31500 31450 31500 31450 362
558 20250509 094300 805881600 31450 31450 31450 31400 1339
559 20250509 094200 763771500 31500 31450 31500 31450 151
560 20250509 094100 759015050 31450 31500 31500 31450 9
561 20250509 094000 758731600 31500 31500 31500 31500 66
562 20250509 093900 756652600 31450 31500 31500 31450 236
563 20250509 093800 749218900 31500 31500 31500 31500 612
564 20250509 093700 729940900 31500 31550 31550 31500 50
565 20250509 093600 728365550 31500 31500 31500 31500 83
566 20250509 093500 725751050 31450 31550 31600 31450 910
567 20250509 093400 697083150 31500 31550 31600 31500 802
568 20250509 093300 671785500 31550 31550 31600 31550 363
569 20250509 093200 660332750 31550 31600 31600 31550 98
570 20250509 093100 657239850 31600 31600 31600 31600 105
571 20250509 093000 653921850 31600 31600 31600 31600 6
572 20250509 092900 653732250 31600 31600 31650 31550 270
573 20250509 092800 645202750 31600 31600 31600 31550 198
574 20250509 092700 638946450 31600 31650 31650 31550 774
575 20250509 092600 614494350 31650 31650 31650 31600 271
576 20250509 092500 605917250 31700 31700 31800 31600 510
577 20250509 092400 589773250 31700 31800 31800 31700 98
578 20250509 092300 586666000 31800 31750 31800 31700 27
579 20250509 092200 585809100 31750 31800 31800 31700 1679
580 20250509 092100 532499300 31800 31800 31800 31800 186
581 20250509 092000 526584500 31800 31750 31800 31750 294
582 20250509 091900 517239400 31750 31900 31900 31750 151
583 20250509 091800 512436850 31900 31650 31900 31600 3065
584 20250509 091700 415071550 31700 31600 31700 31600 173
585 20250509 091600 409601050 31650 31600 31650 31550 174
586 20250509 091500 404106100 31550 31650 31700 31550 727
587 20250509 091400 381116200 31650 31600 31650 31550 287
588 20250509 091300 372045600 31550 31600 31600 31550 91
589 20250509 091200 369172450 31600 31600 31600 31600 288
590 20250509 091100 360071650 31600 31600 31600 31600 140
591 20250509 091000 355647650 31600 31650 31650 31600 965
592 20250509 090900 325123700 31600 31600 31650 31600 344
593 20250509 090800 314241150 31600 31600 31600 31600 119
594 20250509 090700 310480750 31600 31600 31700 31600 588
595 20250509 090600 291884600 31650 31550 31650 31550 612
596 20250509 090500 272555550 31550 31700 31700 31550 1038
597 20250509 090400 239792550 31650 31600 31700 31600 336
598 20250509 090300 229165350 31750 31750 31750 31550 1389
599 20250509 090200 185212850 31850 31700 31850 31700 891
600 20250509 090100 156934100 31600 31750 31800 31500 1812
601 20250509 090000 99585200 31800 32000 32000 31650 3123