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

573
005930/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,573 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,183100,889863039950,54600,54600,54600,54600,4599342
20250508,183000,889863039950,54600,54600,54600,54600,0
20250508,182900,889863039950,54600,54600,54600,54600,0
20250508,182800,889863039950,54600,54600,54600,54600,0
20250508,182700,889863039950,54600,54600,54600,54600,0
20250508,182600,889863039950,54600,54600,54600,54600,0
20250508,182500,889863039950,54600,54600,54600,54600,0
20250508,182400,889863039950,54600,54600,54600,54600,0
20250508,182300,889863039950,54600,54600,54600,54600,0
20250508,182200,889863039950,54600,54600,54600,54600,0
20250508,182100,889863039950,54600,54600,54600,54600,0
20250508,182000,889863039950,54600,54600,54600,54600,0
20250508,181900,889863039950,54600,54600,54600,54600,0
20250508,181800,889863039950,54600,54600,54600,54600,0
20250508,181700,889863039950,54600,54600,54600,54600,0
20250508,181600,889863039950,54600,54600,54600,54600,0
20250508,181500,889863039950,54600,54600,54600,54600,0
20250508,181400,889863039950,54600,54600,54600,54600,0
20250508,181300,889863039950,54600,54600,54600,54600,0
20250508,181200,889863039950,54600,54600,54600,54600,0
20250508,181100,889863039950,54600,54600,54600,54600,0
20250508,181000,889863039950,54600,54600,54600,54600,0
20250508,180900,889863039950,54600,54600,54600,54600,0
20250508,180800,889863039950,54600,54600,54600,54600,0
20250508,180700,889863039950,54600,54600,54600,54600,0
20250508,180600,889863039950,54600,54600,54600,54600,0
20250508,180500,889863039950,54600,54600,54600,54600,0
20250508,180400,889863039950,54600,54600,54600,54600,0
20250508,180300,889863039950,54600,54600,54600,54600,0
20250508,180200,889863039950,54600,54600,54600,54600,0
20250508,180100,889863039950,54600,54600,54600,54600,4599342
20250508,180000,889863039950,54600,54600,54600,54600,0
20250508,175900,889863039950,54600,54600,54600,54600,0
20250508,175800,889863039950,54600,54600,54600,54600,0
20250508,175700,889863039950,54600,54600,54600,54600,0
20250508,175600,889863039950,54600,54600,54600,54600,0
20250508,175500,889863039950,54600,54600,54600,54600,0
20250508,175400,889863039950,54600,54600,54600,54600,0
20250508,175300,889863039950,54600,54600,54600,54600,0
20250508,175200,889863039950,54600,54600,54600,54600,0
20250508,175100,889863039950,54600,54600,54600,54600,0
20250508,175000,889863039950,54600,54600,54600,54600,0
20250508,174900,889863039950,54600,54600,54600,54600,0
20250508,174800,889863039950,54600,54600,54600,54600,0
20250508,174700,889863039950,54600,54600,54600,54600,0
20250508,174600,889863039950,54600,54600,54600,54600,0
20250508,174500,889863039950,54600,54600,54600,54600,0
20250508,174400,889863039950,54600,54600,54600,54600,0
20250508,174300,889863039950,54600,54600,54600,54600,0
20250508,174200,889863039950,54600,54600,54600,54600,0
20250508,174100,889863039950,54600,54600,54600,54600,0
20250508,174000,889863039950,54600,54600,54600,54600,0
20250508,173900,889863039950,54600,54600,54600,54600,0
20250508,173800,889863039950,54600,54600,54600,54600,0
20250508,173700,889863039950,54600,54600,54600,54600,0
20250508,173600,889863039950,54600,54600,54600,54600,0
20250508,173500,889863039950,54600,54600,54600,54600,0
20250508,173400,889863039950,54600,54600,54600,54600,0
20250508,173300,889863039950,54600,54600,54600,54600,0
20250508,173200,889863039950,54600,54600,54600,54600,0
20250508,173100,889863039950,54600,54600,54600,54600,4599342
20250508,173000,889863039950,54600,54600,54600,54600,0
20250508,172900,889863039950,54600,54600,54600,54600,0
20250508,172800,889863039950,54600,54600,54600,54600,0
20250508,172700,889863039950,54600,54600,54600,54600,0
20250508,172600,889863039950,54600,54600,54600,54600,0
20250508,172500,889863039950,54600,54600,54600,54600,0
20250508,172400,889863039950,54600,54600,54600,54600,0
20250508,172300,889863039950,54600,54600,54600,54600,0
20250508,172200,889863039950,54600,54600,54600,54600,0
20250508,172100,889863039950,54600,54600,54600,54600,0
20250508,172000,889863039950,54600,54600,54600,54600,0
20250508,171900,889863039950,54600,54600,54600,54600,0
20250508,171800,889863039950,54600,54600,54600,54600,0
20250508,171700,889863039950,54600,54600,54600,54600,0
20250508,171600,889863039950,54600,54600,54600,54600,0
20250508,171500,889863039950,54600,54600,54600,54600,0
20250508,171400,889863039950,54600,54600,54600,54600,0
20250508,171300,889863039950,54600,54600,54600,54600,0
20250508,171200,889863039950,54600,54600,54600,54600,0
20250508,171100,889863039950,54600,54600,54600,54600,0
20250508,171000,889863039950,54600,54600,54600,54600,0
20250508,170900,889863039950,54600,54600,54600,54600,0
20250508,170800,889863039950,54600,54600,54600,54600,0
20250508,170700,889863039950,54600,54600,54600,54600,0
20250508,170600,889863039950,54600,54600,54600,54600,0
20250508,170500,889863039950,54600,54600,54600,54600,0
20250508,170400,889863039950,54600,54600,54600,54600,0
20250508,170300,889863039950,54600,54600,54600,54600,0
20250508,170200,889863039950,54600,54600,54600,54600,0
20250508,170100,889863039950,54600,54600,54600,54600,4599342
20250508,170000,889863039950,54600,54600,54600,54600,0
20250508,165900,889863039950,54600,54600,54600,54600,0
20250508,165800,889863039950,54600,54600,54600,54600,0
20250508,165700,889863039950,54600,54600,54600,54600,0
20250508,165600,889863039950,54600,54600,54600,54600,0
20250508,165500,889863039950,54600,54600,54600,54600,0
20250508,165400,889863039950,54600,54600,54600,54600,0
20250508,165300,889863039950,54600,54600,54600,54600,0
20250508,165200,889863039950,54600,54600,54600,54600,0
20250508,165100,889863039950,54600,54600,54600,54600,0
20250508,165000,889863039950,54600,54600,54600,54600,0
20250508,164900,889863039950,54600,54600,54600,54600,0
20250508,164800,889863039950,54600,54600,54600,54600,0
20250508,164700,889863039950,54600,54600,54600,54600,0
20250508,164600,889863039950,54600,54600,54600,54600,0
20250508,164500,889863039950,54600,54600,54600,54600,0
20250508,164400,889863039950,54600,54600,54600,54600,0
20250508,164300,889863039950,54600,54600,54600,54600,0
20250508,164200,889863039950,54600,54600,54600,54600,0
20250508,164100,889863039950,54600,54600,54600,54600,0
20250508,164000,889863039950,54600,54600,54600,54600,0
20250508,163900,889863039950,54600,54600,54600,54600,0
20250508,163800,889863039950,54600,54600,54600,54600,0
20250508,163700,889863039950,54600,54600,54600,54600,0
20250508,163600,889863039950,54600,54600,54600,54600,0
20250508,163500,889863039950,54600,54600,54600,54600,0
20250508,163400,889863039950,54600,54600,54600,54600,0
20250508,163300,889863039950,54600,54600,54600,54600,0
20250508,163200,889863039950,54600,54600,54600,54600,0
20250508,163100,889863039950,54600,54600,54600,54600,4599342
20250508,163000,889863039950,54600,54600,54600,54600,0
20250508,162900,889863039950,54600,54600,54600,54600,0
20250508,162800,889863039950,54600,54600,54600,54600,0
20250508,162700,889863039950,54600,54600,54600,54600,0
20250508,162600,889863039950,54600,54600,54600,54600,0
20250508,162500,889863039950,54600,54600,54600,54600,0
20250508,162400,889863039950,54600,54600,54600,54600,0
20250508,162300,889863039950,54600,54600,54600,54600,0
20250508,162200,889863039950,54600,54600,54600,54600,0
20250508,162100,889863039950,54600,54600,54600,54600,0
20250508,162000,889863039950,54600,54600,54600,54600,0
20250508,161900,889863039950,54600,54600,54600,54600,0
20250508,161800,889863039950,54600,54600,54600,54600,0
20250508,161700,889863039950,54600,54600,54600,54600,0
20250508,161600,889863039950,54600,54600,54600,54600,0
20250508,161500,889863039950,54600,54600,54600,54600,0
20250508,161400,889863039950,54600,54600,54600,54600,0
20250508,161300,889863039950,54600,54600,54600,54600,0
20250508,161200,889863039950,54600,54600,54600,54600,0
20250508,161100,889863039950,54600,54600,54600,54600,0
20250508,161000,889863039950,54600,54600,54600,54600,0
20250508,160900,889863039950,54600,54600,54600,54600,0
20250508,160800,889863039950,54600,54600,54600,54600,0
20250508,160700,889863039950,54600,54600,54600,54600,0
20250508,160600,889863039950,54600,54600,54600,54600,0
20250508,160500,889863039950,54600,54600,54600,54600,0
20250508,160400,889863039950,54600,54600,54600,54600,0
20250508,160300,889863039950,54600,54600,54600,54600,0
20250508,160200,889863039950,54600,54600,54600,54600,0
20250508,160100,889863039950,54600,54600,54600,54600,4599342
20250508,160000,889863039950,54600,54600,54600,54600,0
20250508,155900,889863039950,54600,54600,54600,54600,0
20250508,155800,889863039950,54600,54600,54600,54600,0
20250508,155700,889863039950,54600,54600,54600,54600,0
20250508,155600,889863039950,54600,54600,54600,54600,0
20250508,155500,889863039950,54600,54600,54600,54600,0
20250508,155400,889863039950,54600,54600,54600,54600,0
20250508,155300,889863039950,54600,54600,54600,54600,0
20250508,155200,889863039950,54600,54600,54600,54600,0
20250508,155100,889863039950,54600,54600,54600,54600,0
20250508,155000,889863039950,54600,54600,54600,54600,0
20250508,154900,889863039950,54600,54600,54600,54600,0
20250508,154800,889863039950,54600,54600,54600,54600,0
20250508,154700,889863039950,54600,54600,54600,54600,0
20250508,154600,889863039950,54600,54600,54600,54600,0
20250508,154500,889863039950,54600,54600,54600,54600,0
20250508,154400,889863039950,54600,54600,54600,54600,0
20250508,154300,889863039950,54600,54600,54600,54600,0
20250508,154200,889863039950,54600,54600,54600,54600,0
20250508,154100,889863039950,54600,54600,54600,54600,0
20250508,154000,889863039950,54600,54600,54600,54600,0
20250508,153900,889863039950,54600,54600,54600,54600,0
20250508,153800,889863039950,54600,54600,54600,54600,0
20250508,153700,889863039950,54600,54600,54600,54600,0
20250508,153600,889863039950,54600,54600,54600,54600,0
20250508,153500,889863039950,54600,54600,54600,54600,0
20250508,153400,889863039950,54600,54600,54600,54600,0
20250508,153300,889863039950,54600,54600,54600,54600,0
20250508,153200,889863039950,54600,54600,54600,54600,0
20250508,153100,889863039950,54600,54600,54600,54600,4599342
20250508,153000,889863039950,54600,54600,54600,54600,4599342
20250508,152900,638738966750,54650,54650,54650,54650,0
20250508,152800,638738966750,54650,54650,54650,54650,0
20250508,152700,638738966750,54650,54650,54650,54650,0
20250508,152600,638738966750,54650,54650,54650,54650,0
20250508,152500,638738966750,54650,54650,54650,54650,0
20250508,152400,638738966750,54650,54650,54650,54650,0
20250508,152300,638738966750,54650,54650,54650,54650,0
20250508,152200,638738966750,54650,54650,54650,54650,0
20250508,152100,638738966750,54650,54650,54650,54650,0
20250508,152000,638738966750,54650,54650,54650,54650,0
20250508,151900,638738966750,54650,54650,54650,54600,48620
20250508,151800,636084045300,54650,54650,54700,54600,15003
20250508,151700,635264720850,54650,54550,54700,54550,163396
20250508,151600,626343645950,54600,54600,54600,54500,150958
20250508,151500,618101646100,54600,54550,54600,54500,38700
20250508,151400,615991138650,54500,54600,54600,54500,47857
20250508,151300,613381322450,54600,54600,54700,54500,331897
20250508,151200,595258683250,54600,54650,54700,54600,31377
20250508,151100,593544748650,54650,54650,54700,54600,19326
20250508,151000,592488598750,54650,54600,54700,54600,21640
20250508,150900,591306476850,54600,54650,54700,54600,30872
20250508,150800,589620199050,54650,54600,54650,54600,23051
20250508,150700,588361061300,54600,54600,54650,54600,15526
20250508,150600,587513096550,54600,54650,54700,54600,11855
20250508,150500,586865691950,54650,54600,54700,54600,19354
20250508,150400,585808426600,54650,54650,54650,54600,18662
20250508,150300,584789382300,54600,54600,54650,54600,26463
20250508,150200,583344428900,54600,54600,54650,54600,23189
20250508,150100,582077939850,54600,54600,54650,54600,14849
20250508,150000,581266956950,54600,54650,54650,54600,14781
20250508,145900,580459635650,54650,54650,54650,54600,32873
20250508,145800,578664389650,54600,54650,54650,54600,23623
20250508,145700,577374229950,54650,54600,54650,54600,32204
20250508,145600,575615653750,54600,54600,54650,54600,25914
20250508,145500,574200302500,54650,54650,54650,54600,14743
20250508,145400,573395245750,54650,54650,54650,54600,31254
20250508,145300,571688513150,54650,54700,54750,54600,169981
20250508,145200,562392642400,54750,54700,54750,54700,28154
20250508,145100,560852550400,54750,54700,54750,54700,31785
20250508,145000,559113840100,54700,54750,54750,54700,38336
20250508,144900,557016358500,54700,54750,54750,54700,24848
20250508,144800,555656948550,54700,54700,54750,54700,41818
20250508,144700,553368839300,54700,54700,54750,54700,25525
20250508,144600,551972325500,54700,54700,54750,54700,15882
20250508,144500,551103384600,54700,54700,54750,54700,16121
20250508,144400,550221470500,54700,54700,54750,54700,28702
20250508,144300,548651220550,54700,54700,54750,54700,35810
20250508,144200,546692292250,54750,54700,54750,54700,20879
20250508,144100,545549742400,54700,54700,54750,54700,17956
20250508,144000,544567228400,54700,54700,54750,54700,16184
20250508,143900,543681714450,54750,54700,54750,54700,26365
20250508,143800,542239266450,54750,54700,54750,54700,43747
20250508,143700,539846026900,54700,54700,54750,54700,18354
20250508,143600,538841719600,54700,54700,54750,54700,26281
20250508,143500,537403339800,54750,54700,54750,54700,13320
20250508,143400,536674502950,54750,54700,54750,54700,17809
20250508,143300,535699987500,54700,54700,54750,54700,21506
20250508,143200,534523565850,54750,54700,54800,54700,17752
20250508,143100,533552164550,54700,54800,54850,54700,155838
20250508,143000,525014396750,54850,54800,54850,54800,21658
20250508,142900,523827305850,54800,54800,54850,54800,61477
20250508,142800,520458282400,54850,54800,54850,54800,30879
20250508,142700,518765762350,54850,54800,54850,54800,21202
20250508,142600,517603368950,54800,54850,54850,54800,18705
20250508,142500,516578001900,54850,54800,54850,54800,22559
20250508,142400,515341138250,54850,54850,54850,54800,15152
20250508,142300,514510602050,54800,54800,54850,54800,21569
20250508,142200,513328268350,54800,54800,54850,54800,7552
20250508,142100,512914291300,54850,54850,54850,54800,11239
20250508,142000,512298133250,54800,54800,54850,54800,11901
20250508,141900,511645759650,54800,54800,54850,54800,14794
20250508,141800,510834943600,54800,54800,54850,54800,10798
20250508,141700,510243037400,54800,54800,54850,54800,7535
20250508,141600,509830041300,54850,54800,54850,54800,16267
20250508,141500,508938345550,54800,54800,54850,54800,18632
20250508,141400,507917186900,54850,54800,54850,54800,17177
20250508,141300,506975520050,54800,54900,54900,54800,18558
20250508,141200,505958345650,54900,54800,54900,54800,9289
20250508,141100,505448756900,54850,54900,54900,54800,42702
20250508,141000,503105872600,54800,54900,54900,54800,9044
20250508,140900,502609818150,54900,54800,54900,54800,18640
20250508,140800,501587789800,54850,54800,54850,54800,21414
20250508,140700,500414158750,54800,54800,54900,54800,12801
20250508,140600,499712099500,54900,54900,54900,54800,18471
20250508,140500,498699754500,54800,54800,54900,54800,11304
20250508,140400,498079753950,54800,54800,54900,54800,19712
20250508,140300,496998958050,54800,54850,54900,54800,9644
20250508,140200,496470015800,54800,54800,54900,54800,20673
20250508,140100,495336291350,54900,54900,54900,54800,21234
20250508,140000,494171993050,54800,54800,54900,54800,15779
20250508,135900,493306517550,54800,54850,54900,54800,9282
20250508,135800,492797612150,54800,54850,54900,54800,10900
20250508,135700,492199911700,54850,54800,54900,54800,12891
20250508,135600,491493027800,54850,54800,54850,54800,6304
20250508,135500,491147430600,54850,54800,54900,54800,10734
20250508,135400,490558824900,54850,54800,54850,54800,11157
20250508,135300,489947192900,54800,54850,54850,54800,9696
20250508,135200,489415556000,54800,54850,54850,54800,9176
20250508,135100,488912484050,54850,54800,54850,54800,11065
20250508,135000,488305794750,54850,54800,54850,54800,13094
20250508,134900,487587895250,54800,54800,54850,54800,8001
20250508,134800,487149302600,54850,54800,54900,54800,11816
20250508,134700,486501421450,54900,54900,54900,54800,9740
20250508,134600,485967251700,54900,54850,54900,54800,12018
20250508,134500,485307908000,54850,54900,54900,54850,21603
20250508,134400,484122117100,54900,54900,54900,54850,13784
20250508,134300,483365668700,54900,54900,54900,54850,9156
20250508,134200,482863244600,54850,54850,54900,54800,11428
20250508,134100,482236103150,54850,54900,54950,54800,64729
20250508,134000,478682226500,54900,54900,54950,54900,4569
20250508,133900,478431257250,54900,54850,55000,54800,264453
20250508,133800,463912072250,54900,54850,54900,54850,16177
20250508,133700,463024480850,54900,54900,54900,54850,9200
20250508,133600,462519578450,54900,54850,54900,54850,11072
20250508,133500,461911939300,54900,54850,54900,54850,13321
20250508,133400,461181146150,54900,54850,54900,54800,24609
20250508,133300,459830393800,54850,54850,54900,54800,20405
20250508,133200,458711586950,54850,54900,54900,54800,15478
20250508,133100,457862904300,54900,54850,54900,54800,9451
20250508,133000,457344657400,54850,54850,54900,54800,9462
20250508,132900,456825728950,54850,54800,54900,54800,22299
20250508,132800,455602632400,54800,54850,54900,54800,11477
20250508,132700,454973077450,54900,54800,54900,54800,9830
20250508,132600,454433736350,54900,54800,54900,54800,14192
20250508,132500,453655739050,54850,54900,54900,54800,10078
20250508,132400,453103090450,54800,54900,54900,54800,16514
20250508,132300,452197769700,54900,54850,54900,54800,10452
20250508,132200,451624350350,54850,54850,54900,54850,15176
20250508,132100,450791597550,54850,54900,54950,54800,141489
20250508,132000,443024337250,54900,54900,55000,54900,14057
20250508,131900,442252337800,54900,54950,54950,54900,14187
20250508,131800,441473339050,54950,55000,55000,54900,10064
20250508,131700,440920516050,54900,54900,55000,54900,8334
20250508,131600,440462570900,55000,54900,55000,54900,9853
20250508,131500,439921126400,55000,55000,55000,54900,13619
20250508,131400,439172664750,55000,55000,55000,54900,14386
20250508,131300,438381949800,54950,55000,55000,54950,21901
20250508,131200,437177681900,55000,55000,55000,54900,12386
20250508,131100,436496767550,54900,54900,55000,54900,10803
20250508,131000,435903013600,55000,55000,55000,54900,8345
20250508,130900,435444394150,54900,54900,55000,54900,13005
20250508,130800,434729893400,55000,55000,55000,54900,38512
20250508,130700,432613074800,54950,54950,55000,54950,13712
20250508,130600,431859368950,54950,55000,55000,54950,37241
20250508,130500,429811921650,55000,55000,55000,54950,20820
20250508,130400,428667198900,54950,54950,55000,54900,24161
20250508,130300,427338948800,54900,54900,55000,54900,6819
20250508,130200,426964300700,54950,54950,54950,54900,11547
20250508,130100,426329978150,54950,54950,54950,54900,11879
20250508,130000,425677385850,54900,54900,54950,54900,7896
20250508,125900,425243643400,54900,54900,54950,54900,8870
20250508,125800,424756341700,54950,55000,55000,54900,7779
20250508,125700,424328951900,55000,54900,55000,54850,129731
20250508,125600,417204122150,54900,54850,54900,54850,74851
20250508,125500,413094885500,54900,54800,54900,54800,145574
20250508,125400,405103708200,54800,54850,54850,54800,12343
20250508,125300,404427015000,54850,54800,54850,54800,8065
20250508,125200,403984892800,54800,54850,54850,54800,20419
20250508,125100,402865431450,54850,54850,54850,54800,41708
20250508,125000,400579552950,54800,54800,54850,54800,13947
20250508,124900,399814927450,54800,54850,54850,54800,14824
20250508,124800,399002146400,54800,54850,54850,54800,14689
20250508,124700,398196772300,54800,54850,54850,54800,15451
20250508,124600,397349651500,54800,54800,54850,54800,12669
20250508,124500,396655061550,54850,54850,54900,54800,20271
20250508,124400,395543310050,54850,54850,54850,54800,11393
20250508,124300,394918683000,54850,54800,54850,54800,12943
20250508,124200,394209003200,54850,54800,54850,54800,9893
20250508,124100,393666670200,54800,54800,54850,54800,12985
20250508,124000,392954718300,54850,54850,54900,54800,17148
20250508,123900,392014043550,54850,54850,54900,54850,14514
20250508,123800,391217456950,54850,54800,54900,54800,31947
20250508,123700,389463874200,54900,54800,54900,54800,9443
20250508,123600,388945921450,54900,54800,54900,54800,10196
20250508,123500,388386653600,54800,54900,54900,54800,6876
20250508,123400,388009372250,54900,54800,54900,54800,10757
20250508,123300,387418944950,54900,54900,54900,54800,5333
20250508,123200,387126386800,54900,54800,54900,54800,8130
20250508,123100,386680388300,54800,54850,54900,54800,8214
20250508,123000,386229773400,54850,54900,54900,54800,18489
20250508,122900,385215712250,54900,54900,54900,54850,13155
20250508,122800,384493697650,54850,54900,54900,54850,11449
20250508,122700,383865431400,54850,54850,54900,54850,22004
20250508,122600,382657798250,54900,54900,54900,54850,10456
20250508,122500,382083958100,54850,54850,54900,54850,12160
20250508,122400,381416536850,54900,54900,54900,54850,9539
20250508,122300,380893022500,54850,54900,54900,54850,13534
20250508,122200,380150231900,54900,54800,54900,54800,13720
20250508,122100,379397528800,54850,54900,54900,54800,8148
20250508,122000,378950781250,54800,54850,54900,54800,15159
20250508,121900,378119586650,54800,54800,54850,54800,6196
20250508,121800,377779885400,54850,54850,54850,54800,8369
20250508,121700,377320976500,54850,54850,54900,54800,9805
20250508,121600,376783168150,54800,54850,54850,54800,4859
20250508,121500,376516775500,54850,54800,54850,54800,5410
20250508,121400,376220152700,54800,54800,54850,54750,82745
20250508,121300,371684812600,54800,54750,54800,54750,34718
20250508,121200,369782459400,54800,54750,54800,54750,8175
20250508,121100,369334576350,54750,54800,54800,54750,10098
20250508,121000,368781351150,54800,54800,54800,54700,8302
20250508,120900,368326808200,54800,54700,54800,54700,10037
20250508,120800,367777401350,54700,54700,54800,54700,18092
20250508,120700,366786651400,54700,54800,54850,54700,74157
20250508,120600,362723183450,54800,54800,54850,54800,8593
20250508,120500,362252074300,54800,54800,54850,54800,7872
20250508,120400,361820395100,54800,54900,54900,54800,8108
20250508,120300,361375835150,54900,54800,54900,54750,224242
20250508,120200,349087038450,54800,54750,54800,54750,15837
20250508,120100,348219343050,54800,54700,54800,54700,13295
20250508,120000,347491583750,54700,54700,54750,54700,8830
20250508,115900,347008431200,54750,54700,54750,54700,10619
20250508,115800,346427214800,54750,54700,54750,54700,28690
20250508,115700,344857784600,54700,54750,54750,54700,9868
20250508,115600,344317794400,54750,54700,54750,54700,12511
20250508,115500,343633220350,54700,54750,54750,54700,6137
20250508,115400,343297422950,54750,54750,54750,54700,9555
20250508,115300,342774564300,54750,54750,54750,54700,7090
20250508,115200,342386617200,54700,54700,54750,54700,8044
20250508,115100,341946411400,54700,54700,54750,54700,5615
20250508,115000,341639237100,54700,54700,54800,54700,8712
20250508,114900,341162463100,54700,54800,54800,54700,9240
20250508,114800,340656700150,54800,54700,54800,54700,6021
20250508,114700,340327088150,54700,54750,54800,54700,7719
20250508,114600,339904449750,54800,54800,54800,54750,6647
20250508,114500,339540367750,54800,54750,54800,54750,6140
20250508,114400,339203999050,54800,54800,54800,54750,7467
20250508,114300,338794943750,54750,54800,54850,54700,103995
20250508,114200,333096439500,54800,54850,54850,54800,12815
20250508,114100,332393778950,54850,54850,54850,54800,4869
20250508,114000,332126851450,54850,54800,54850,54800,7252
20250508,113900,331729219450,54850,54800,54850,54800,4269
20250508,113800,331495243700,54850,54800,54850,54800,6133
20250508,113700,331159000800,54850,54850,54850,54800,4179
20250508,113600,330929941900,54800,54800,54850,54800,5233
20250508,113500,330643023250,54850,54850,54850,54800,5852
20250508,113400,330322148050,54800,54800,54850,54800,2981
20250508,113300,330158779450,54850,54800,54900,54800,6672
20250508,113200,329792880150,54850,54800,54850,54800,3830
20250508,113100,329582968200,54800,54800,54900,54750,63484
20250508,113000,326102959200,54800,54750,54800,54750,13235
20250508,112900,325377806550,54800,54800,54800,54750,15083
20250508,112800,324551386700,54800,54800,54800,54750,5108
20250508,112700,324271591800,54800,54750,54800,54750,20909
20250508,112600,323125882050,54750,54900,54900,54700,45926
20250508,112500,320608588700,54850,54750,54900,54750,163507
20250508,112400,311648359000,54750,54750,54800,54750,9674
20250508,112300,311118493850,54800,54750,54800,54750,19759
20250508,112200,310035973750,54750,54750,54800,54750,26548
20250508,112100,308581489100,54750,54700,54800,54700,7849
20250508,112000,308151907650,54700,54700,54800,54700,11043
20250508,111900,307547542750,54700,54700,54800,54700,41340
20250508,111800,305285749450,54700,54750,54800,54700,11852
20250508,111700,304637224700,54700,54700,54800,54700,10551
20250508,111600,304059925600,54700,54750,54750,54700,11163
20250508,111500,303449231250,54700,54700,54750,54700,11395
20250508,111400,302825750050,54700,54700,54800,54700,43056
20250508,111300,300470347250,54700,54700,54800,54700,16832
20250508,111200,299548703250,54700,54700,54800,54700,8364
20250508,111100,299090565600,54700,54700,54800,54700,8532
20250508,111000,298623272500,54700,54750,54800,54700,16519
20250508,110900,297718848100,54700,54700,54800,54700,9077
20250508,110800,297222117700,54800,54750,54800,54700,23657
20250508,110700,295926492350,54800,54800,54800,54750,9214
20250508,110600,295421830050,54750,54800,54800,54750,9908
20250508,110500,294879055100,54750,54750,54800,54750,11630
20250508,110400,294242000100,54750,54750,54800,54750,15515
20250508,110300,293392071050,54750,54750,54800,54700,11921
20250508,110200,292739397250,54800,54700,54800,54700,9003
20250508,110100,292246765250,54700,54700,54800,54700,11238
20250508,110000,291631539750,54700,54800,54800,54700,6008
20250508,105900,291302685500,54700,54700,54800,54700,17220
20250508,105800,290360272200,54700,54700,54800,54700,10795
20250508,105700,289769024000,54800,54800,54800,54700,8243
20250508,105600,289317514250,54800,54800,54800,54700,24496
20250508,105500,287975627500,54800,54800,54800,54750,18533
20250508,105400,286960190200,54800,54800,54800,54700,15762
20250508,105300,286096662200,54700,54750,54800,54700,15835
20250508,105200,285229267250,54800,54750,54800,54750,11902
20250508,105100,284577255800,54750,54800,54800,54700,15278
20250508,105000,283740229450,54800,54750,54800,54700,10443
20250508,104900,283168325950,54800,54800,54800,54700,12264
20250508,104800,282496927100,54700,54800,54800,54700,6408
20250508,104700,282146198300,54700,54750,54800,54700,10428
20250508,104600,281575270400,54750,54800,54800,54700,14241
20250508,104500,280795075100,54700,54800,54800,54700,6797
20250508,104400,280422835100,54700,54750,54800,54700,12802
20250508,104300,279721610500,54750,54750,54800,54750,7450
20250508,104200,279313609400,54800,54800,54800,54750,9995
20250508,104100,278766135750,54800,54750,54800,54750,6577
20250508,104000,278405822600,54750,54800,54800,54750,9330
20250508,103900,277894626950,54800,54750,54800,54750,16342
20250508,103800,276999187700,54800,54800,54800,54750,19629
20250508,103700,275923659200,54750,54750,54800,54750,15558
20250508,103600,275071230750,54800,54800,54800,54750,9350
20250508,103500,274558988850,54800,54750,54800,54700,19498
20250508,103400,273490629750,54800,54850,54900,54700,36258
20250508,103300,271503832000,54900,54800,54900,54700,73814
20250508,103200,267458748900,54800,54800,54800,54700,14186
20250508,103100,266681520550,54800,54800,54800,54700,20694
20250508,103000,265548494750,54800,54800,54800,54750,19530
20250508,102900,264478393450,54750,54850,54850,54700,108620
20250508,102800,258526534350,54800,54900,54900,54800,21830
20250508,102700,257329019050,54800,54900,54950,54800,86628
20250508,102600,252573548550,54950,54900,55000,54900,20258
20250508,102500,251460601700,54900,54900,55000,54900,14514
20250508,102400,250663075550,54900,54900,55000,54900,9984
20250508,102300,250114566450,54900,54950,55000,54900,10742
20250508,102200,249524481650,54900,55000,55000,54900,9032
20250508,102100,249028430350,54900,54950,55000,54900,21096
20250508,102000,247869499400,54900,54900,55000,54900,6501
20250508,101900,247512415250,54900,54900,55000,54900,8559
20250508,101800,247042092600,54900,55000,55000,54900,9940
20250508,101700,246496089500,55000,54900,55000,54900,11104
20250508,101600,245886242250,54900,54900,55000,54900,14990
20250508,101500,245062793650,54900,54900,55000,54900,18097
20250508,101400,244068054200,55000,55000,55000,54900,13349
20250508,101300,243334708550,54900,55000,55000,54900,9924
20250508,101200,242789291150,54950,54950,55000,54950,13111
20250508,101100,242068534500,54950,55000,55000,54900,30915
20250508,101000,240368737700,55000,55000,55000,54900,18631
20250508,100900,239344778500,54900,54900,55000,54900,7286
20250508,100800,238944560100,55000,54900,55000,54900,6880
20250508,100700,238566564150,54950,54850,55000,54850,61276
20250508,100600,235202565600,54900,54900,54950,54800,76059
20250508,100500,231027181600,54900,54900,55000,54900,43343
20250508,100400,228647396850,54950,54950,54950,54900,8373
20250508,100300,228187571150,54900,54900,55000,54900,7650
20250508,100200,227767212950,55000,55000,55000,54900,3386
20250508,100100,227581178950,54900,54900,55000,54900,9710
20250508,100000,227047700150,55000,54900,55000,54900,20214
20250508,095900,225937487750,54900,54900,54950,54900,5437
20250508,095800,225638882800,54950,54900,55000,54900,10610
20250508,095700,225055930900,55000,54900,55000,54800,98582
20250508,095600,219643808250,54900,54750,54900,54700,75667
20250508,095500,215497309300,54800,54800,54800,54700,7355
20250508,095400,215094677400,54800,54800,54800,54700,10793
20250508,095300,214503379800,54800,54800,54900,54700,93732
20250508,095200,209367182300,54800,54750,54800,54700,118911
20250508,095100,202852853950,54750,54700,54800,54700,17523
20250508,095000,201893639850,54800,54700,54800,54700,18697
20250508,094900,200869606250,54700,54700,54800,54700,13582
20250508,094800,200125948950,54750,54700,54800,54700,7517
20250508,094700,199714593250,54700,54800,54900,54700,37427
20250508,094600,197663990100,54800,54800,54900,54750,49743
20250508,094500,194937988950,54800,54750,54800,54700,64105
20250508,094400,191425229350,54750,54800,54800,54700,19851
20250508,094300,190337521800,54800,54800,54900,54700,80842
20250508,094200,185907755900,54800,54800,54900,54800,21868
20250508,094100,184709136550,54800,54800,54900,54800,50187
20250508,094000,181958715050,54850,54900,54900,54800,7734
20250508,093900,181534470050,54800,54800,54900,54700,60315
20250508,093800,178229143900,54800,54800,54900,54700,112716
20250508,093700,172052442400,54800,54850,54900,54800,18475
20250508,093600,171039260900,54850,54900,54950,54800,113214
20250508,093500,164824901450,54950,55000,55000,54900,14212
20250508,093400,164044405850,55000,55000,55000,54900,13255
20250508,093300,163316296250,54900,54900,55000,54900,19509
20250508,093200,162244611000,54950,54950,55000,54900,18303
20250508,093100,161239235050,55000,54950,55000,54900,17190
20250508,093000,160295063700,54950,54950,55000,54900,25897
20250508,092900,158872500250,54900,55000,55000,54900,9514
20250508,092800,158349478900,55000,55050,55100,54900,69954
20250508,092700,154502122050,55000,55000,55100,54950,64446
20250508,092600,150957500300,55000,55000,55050,54900,143913
20250508,092500,143042498100,55000,55000,55100,55000,11382
20250508,092400,142416142350,55000,55000,55100,55000,11804
20250508,092300,141766403200,55000,55100,55100,55000,11002
20250508,092200,141160579000,55100,55100,55200,55000,53091
20250508,092100,138235276700,55100,55100,55200,55000,44427
20250508,092000,135787518950,55100,55150,55150,55000,102168
20250508,091900,130158536300,55100,55100,55200,55100,16502
20250508,091800,129248522650,55100,55100,55200,55100,12537
20250508,091700,128556949950,55150,55200,55200,55100,8459
20250508,091600,128090287100,55100,55200,55300,55100,96247
20250508,091500,122777571900,55200,55250,55300,55200,148108
20250508,091400,114601104650,55200,55300,55300,55200,38808
20250508,091300,112455942600,55300,55300,55300,55200,16040
20250508,091200,111569312700,55250,55400,55400,55250,103666
20250508,091100,105835504750,55400,55300,55500,55300,157228
20250508,091000,97125490200,55400,55400,55400,55300,11798
20250508,090900,96472595250,55400,55400,55400,55300,49191
20250508,090800,93751515800,55300,55200,55400,55100,261174
20250508,090700,79322609350,55200,55200,55300,55100,210334
20250508,090600,67711929000,55100,55150,55200,55100,32518
20250508,090500,65917090100,55150,55150,55200,55100,43344
20250508,090400,63525440900,55150,55200,55300,55100,84303
20250508,090300,58871387500,55250,55250,55300,55100,130548
20250508,090200,51665389700,55250,55300,55300,55200,100845
20250508,090100,46090242500,55200,55100,55300,55050,156669
20250508,090000,37449232700,55000,55100,55200,55000,679121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 183100 889863039950 54600 54600 54600 54600 4599342
3 20250508 183000 889863039950 54600 54600 54600 54600 0
4 20250508 182900 889863039950 54600 54600 54600 54600 0
5 20250508 182800 889863039950 54600 54600 54600 54600 0
6 20250508 182700 889863039950 54600 54600 54600 54600 0
7 20250508 182600 889863039950 54600 54600 54600 54600 0
8 20250508 182500 889863039950 54600 54600 54600 54600 0
9 20250508 182400 889863039950 54600 54600 54600 54600 0
10 20250508 182300 889863039950 54600 54600 54600 54600 0
11 20250508 182200 889863039950 54600 54600 54600 54600 0
12 20250508 182100 889863039950 54600 54600 54600 54600 0
13 20250508 182000 889863039950 54600 54600 54600 54600 0
14 20250508 181900 889863039950 54600 54600 54600 54600 0
15 20250508 181800 889863039950 54600 54600 54600 54600 0
16 20250508 181700 889863039950 54600 54600 54600 54600 0
17 20250508 181600 889863039950 54600 54600 54600 54600 0
18 20250508 181500 889863039950 54600 54600 54600 54600 0
19 20250508 181400 889863039950 54600 54600 54600 54600 0
20 20250508 181300 889863039950 54600 54600 54600 54600 0
21 20250508 181200 889863039950 54600 54600 54600 54600 0
22 20250508 181100 889863039950 54600 54600 54600 54600 0
23 20250508 181000 889863039950 54600 54600 54600 54600 0
24 20250508 180900 889863039950 54600 54600 54600 54600 0
25 20250508 180800 889863039950 54600 54600 54600 54600 0
26 20250508 180700 889863039950 54600 54600 54600 54600 0
27 20250508 180600 889863039950 54600 54600 54600 54600 0
28 20250508 180500 889863039950 54600 54600 54600 54600 0
29 20250508 180400 889863039950 54600 54600 54600 54600 0
30 20250508 180300 889863039950 54600 54600 54600 54600 0
31 20250508 180200 889863039950 54600 54600 54600 54600 0
32 20250508 180100 889863039950 54600 54600 54600 54600 4599342
33 20250508 180000 889863039950 54600 54600 54600 54600 0
34 20250508 175900 889863039950 54600 54600 54600 54600 0
35 20250508 175800 889863039950 54600 54600 54600 54600 0
36 20250508 175700 889863039950 54600 54600 54600 54600 0
37 20250508 175600 889863039950 54600 54600 54600 54600 0
38 20250508 175500 889863039950 54600 54600 54600 54600 0
39 20250508 175400 889863039950 54600 54600 54600 54600 0
40 20250508 175300 889863039950 54600 54600 54600 54600 0
41 20250508 175200 889863039950 54600 54600 54600 54600 0
42 20250508 175100 889863039950 54600 54600 54600 54600 0
43 20250508 175000 889863039950 54600 54600 54600 54600 0
44 20250508 174900 889863039950 54600 54600 54600 54600 0
45 20250508 174800 889863039950 54600 54600 54600 54600 0
46 20250508 174700 889863039950 54600 54600 54600 54600 0
47 20250508 174600 889863039950 54600 54600 54600 54600 0
48 20250508 174500 889863039950 54600 54600 54600 54600 0
49 20250508 174400 889863039950 54600 54600 54600 54600 0
50 20250508 174300 889863039950 54600 54600 54600 54600 0
51 20250508 174200 889863039950 54600 54600 54600 54600 0
52 20250508 174100 889863039950 54600 54600 54600 54600 0
53 20250508 174000 889863039950 54600 54600 54600 54600 0
54 20250508 173900 889863039950 54600 54600 54600 54600 0
55 20250508 173800 889863039950 54600 54600 54600 54600 0
56 20250508 173700 889863039950 54600 54600 54600 54600 0
57 20250508 173600 889863039950 54600 54600 54600 54600 0
58 20250508 173500 889863039950 54600 54600 54600 54600 0
59 20250508 173400 889863039950 54600 54600 54600 54600 0
60 20250508 173300 889863039950 54600 54600 54600 54600 0
61 20250508 173200 889863039950 54600 54600 54600 54600 0
62 20250508 173100 889863039950 54600 54600 54600 54600 4599342
63 20250508 173000 889863039950 54600 54600 54600 54600 0
64 20250508 172900 889863039950 54600 54600 54600 54600 0
65 20250508 172800 889863039950 54600 54600 54600 54600 0
66 20250508 172700 889863039950 54600 54600 54600 54600 0
67 20250508 172600 889863039950 54600 54600 54600 54600 0
68 20250508 172500 889863039950 54600 54600 54600 54600 0
69 20250508 172400 889863039950 54600 54600 54600 54600 0
70 20250508 172300 889863039950 54600 54600 54600 54600 0
71 20250508 172200 889863039950 54600 54600 54600 54600 0
72 20250508 172100 889863039950 54600 54600 54600 54600 0
73 20250508 172000 889863039950 54600 54600 54600 54600 0
74 20250508 171900 889863039950 54600 54600 54600 54600 0
75 20250508 171800 889863039950 54600 54600 54600 54600 0
76 20250508 171700 889863039950 54600 54600 54600 54600 0
77 20250508 171600 889863039950 54600 54600 54600 54600 0
78 20250508 171500 889863039950 54600 54600 54600 54600 0
79 20250508 171400 889863039950 54600 54600 54600 54600 0
80 20250508 171300 889863039950 54600 54600 54600 54600 0
81 20250508 171200 889863039950 54600 54600 54600 54600 0
82 20250508 171100 889863039950 54600 54600 54600 54600 0
83 20250508 171000 889863039950 54600 54600 54600 54600 0
84 20250508 170900 889863039950 54600 54600 54600 54600 0
85 20250508 170800 889863039950 54600 54600 54600 54600 0
86 20250508 170700 889863039950 54600 54600 54600 54600 0
87 20250508 170600 889863039950 54600 54600 54600 54600 0
88 20250508 170500 889863039950 54600 54600 54600 54600 0
89 20250508 170400 889863039950 54600 54600 54600 54600 0
90 20250508 170300 889863039950 54600 54600 54600 54600 0
91 20250508 170200 889863039950 54600 54600 54600 54600 0
92 20250508 170100 889863039950 54600 54600 54600 54600 4599342
93 20250508 170000 889863039950 54600 54600 54600 54600 0
94 20250508 165900 889863039950 54600 54600 54600 54600 0
95 20250508 165800 889863039950 54600 54600 54600 54600 0
96 20250508 165700 889863039950 54600 54600 54600 54600 0
97 20250508 165600 889863039950 54600 54600 54600 54600 0
98 20250508 165500 889863039950 54600 54600 54600 54600 0
99 20250508 165400 889863039950 54600 54600 54600 54600 0
100 20250508 165300 889863039950 54600 54600 54600 54600 0
101 20250508 165200 889863039950 54600 54600 54600 54600 0
102 20250508 165100 889863039950 54600 54600 54600 54600 0
103 20250508 165000 889863039950 54600 54600 54600 54600 0
104 20250508 164900 889863039950 54600 54600 54600 54600 0
105 20250508 164800 889863039950 54600 54600 54600 54600 0
106 20250508 164700 889863039950 54600 54600 54600 54600 0
107 20250508 164600 889863039950 54600 54600 54600 54600 0
108 20250508 164500 889863039950 54600 54600 54600 54600 0
109 20250508 164400 889863039950 54600 54600 54600 54600 0
110 20250508 164300 889863039950 54600 54600 54600 54600 0
111 20250508 164200 889863039950 54600 54600 54600 54600 0
112 20250508 164100 889863039950 54600 54600 54600 54600 0
113 20250508 164000 889863039950 54600 54600 54600 54600 0
114 20250508 163900 889863039950 54600 54600 54600 54600 0
115 20250508 163800 889863039950 54600 54600 54600 54600 0
116 20250508 163700 889863039950 54600 54600 54600 54600 0
117 20250508 163600 889863039950 54600 54600 54600 54600 0
118 20250508 163500 889863039950 54600 54600 54600 54600 0
119 20250508 163400 889863039950 54600 54600 54600 54600 0
120 20250508 163300 889863039950 54600 54600 54600 54600 0
121 20250508 163200 889863039950 54600 54600 54600 54600 0
122 20250508 163100 889863039950 54600 54600 54600 54600 4599342
123 20250508 163000 889863039950 54600 54600 54600 54600 0
124 20250508 162900 889863039950 54600 54600 54600 54600 0
125 20250508 162800 889863039950 54600 54600 54600 54600 0
126 20250508 162700 889863039950 54600 54600 54600 54600 0
127 20250508 162600 889863039950 54600 54600 54600 54600 0
128 20250508 162500 889863039950 54600 54600 54600 54600 0
129 20250508 162400 889863039950 54600 54600 54600 54600 0
130 20250508 162300 889863039950 54600 54600 54600 54600 0
131 20250508 162200 889863039950 54600 54600 54600 54600 0
132 20250508 162100 889863039950 54600 54600 54600 54600 0
133 20250508 162000 889863039950 54600 54600 54600 54600 0
134 20250508 161900 889863039950 54600 54600 54600 54600 0
135 20250508 161800 889863039950 54600 54600 54600 54600 0
136 20250508 161700 889863039950 54600 54600 54600 54600 0
137 20250508 161600 889863039950 54600 54600 54600 54600 0
138 20250508 161500 889863039950 54600 54600 54600 54600 0
139 20250508 161400 889863039950 54600 54600 54600 54600 0
140 20250508 161300 889863039950 54600 54600 54600 54600 0
141 20250508 161200 889863039950 54600 54600 54600 54600 0
142 20250508 161100 889863039950 54600 54600 54600 54600 0
143 20250508 161000 889863039950 54600 54600 54600 54600 0
144 20250508 160900 889863039950 54600 54600 54600 54600 0
145 20250508 160800 889863039950 54600 54600 54600 54600 0
146 20250508 160700 889863039950 54600 54600 54600 54600 0
147 20250508 160600 889863039950 54600 54600 54600 54600 0
148 20250508 160500 889863039950 54600 54600 54600 54600 0
149 20250508 160400 889863039950 54600 54600 54600 54600 0
150 20250508 160300 889863039950 54600 54600 54600 54600 0
151 20250508 160200 889863039950 54600 54600 54600 54600 0
152 20250508 160100 889863039950 54600 54600 54600 54600 4599342
153 20250508 160000 889863039950 54600 54600 54600 54600 0
154 20250508 155900 889863039950 54600 54600 54600 54600 0
155 20250508 155800 889863039950 54600 54600 54600 54600 0
156 20250508 155700 889863039950 54600 54600 54600 54600 0
157 20250508 155600 889863039950 54600 54600 54600 54600 0
158 20250508 155500 889863039950 54600 54600 54600 54600 0
159 20250508 155400 889863039950 54600 54600 54600 54600 0
160 20250508 155300 889863039950 54600 54600 54600 54600 0
161 20250508 155200 889863039950 54600 54600 54600 54600 0
162 20250508 155100 889863039950 54600 54600 54600 54600 0
163 20250508 155000 889863039950 54600 54600 54600 54600 0
164 20250508 154900 889863039950 54600 54600 54600 54600 0
165 20250508 154800 889863039950 54600 54600 54600 54600 0
166 20250508 154700 889863039950 54600 54600 54600 54600 0
167 20250508 154600 889863039950 54600 54600 54600 54600 0
168 20250508 154500 889863039950 54600 54600 54600 54600 0
169 20250508 154400 889863039950 54600 54600 54600 54600 0
170 20250508 154300 889863039950 54600 54600 54600 54600 0
171 20250508 154200 889863039950 54600 54600 54600 54600 0
172 20250508 154100 889863039950 54600 54600 54600 54600 0
173 20250508 154000 889863039950 54600 54600 54600 54600 0
174 20250508 153900 889863039950 54600 54600 54600 54600 0
175 20250508 153800 889863039950 54600 54600 54600 54600 0
176 20250508 153700 889863039950 54600 54600 54600 54600 0
177 20250508 153600 889863039950 54600 54600 54600 54600 0
178 20250508 153500 889863039950 54600 54600 54600 54600 0
179 20250508 153400 889863039950 54600 54600 54600 54600 0
180 20250508 153300 889863039950 54600 54600 54600 54600 0
181 20250508 153200 889863039950 54600 54600 54600 54600 0
182 20250508 153100 889863039950 54600 54600 54600 54600 4599342
183 20250508 153000 889863039950 54600 54600 54600 54600 4599342
184 20250508 152900 638738966750 54650 54650 54650 54650 0
185 20250508 152800 638738966750 54650 54650 54650 54650 0
186 20250508 152700 638738966750 54650 54650 54650 54650 0
187 20250508 152600 638738966750 54650 54650 54650 54650 0
188 20250508 152500 638738966750 54650 54650 54650 54650 0
189 20250508 152400 638738966750 54650 54650 54650 54650 0
190 20250508 152300 638738966750 54650 54650 54650 54650 0
191 20250508 152200 638738966750 54650 54650 54650 54650 0
192 20250508 152100 638738966750 54650 54650 54650 54650 0
193 20250508 152000 638738966750 54650 54650 54650 54650 0
194 20250508 151900 638738966750 54650 54650 54650 54600 48620
195 20250508 151800 636084045300 54650 54650 54700 54600 15003
196 20250508 151700 635264720850 54650 54550 54700 54550 163396
197 20250508 151600 626343645950 54600 54600 54600 54500 150958
198 20250508 151500 618101646100 54600 54550 54600 54500 38700
199 20250508 151400 615991138650 54500 54600 54600 54500 47857
200 20250508 151300 613381322450 54600 54600 54700 54500 331897
201 20250508 151200 595258683250 54600 54650 54700 54600 31377
202 20250508 151100 593544748650 54650 54650 54700 54600 19326
203 20250508 151000 592488598750 54650 54600 54700 54600 21640
204 20250508 150900 591306476850 54600 54650 54700 54600 30872
205 20250508 150800 589620199050 54650 54600 54650 54600 23051
206 20250508 150700 588361061300 54600 54600 54650 54600 15526
207 20250508 150600 587513096550 54600 54650 54700 54600 11855
208 20250508 150500 586865691950 54650 54600 54700 54600 19354
209 20250508 150400 585808426600 54650 54650 54650 54600 18662
210 20250508 150300 584789382300 54600 54600 54650 54600 26463
211 20250508 150200 583344428900 54600 54600 54650 54600 23189
212 20250508 150100 582077939850 54600 54600 54650 54600 14849
213 20250508 150000 581266956950 54600 54650 54650 54600 14781
214 20250508 145900 580459635650 54650 54650 54650 54600 32873
215 20250508 145800 578664389650 54600 54650 54650 54600 23623
216 20250508 145700 577374229950 54650 54600 54650 54600 32204
217 20250508 145600 575615653750 54600 54600 54650 54600 25914
218 20250508 145500 574200302500 54650 54650 54650 54600 14743
219 20250508 145400 573395245750 54650 54650 54650 54600 31254
220 20250508 145300 571688513150 54650 54700 54750 54600 169981
221 20250508 145200 562392642400 54750 54700 54750 54700 28154
222 20250508 145100 560852550400 54750 54700 54750 54700 31785
223 20250508 145000 559113840100 54700 54750 54750 54700 38336
224 20250508 144900 557016358500 54700 54750 54750 54700 24848
225 20250508 144800 555656948550 54700 54700 54750 54700 41818
226 20250508 144700 553368839300 54700 54700 54750 54700 25525
227 20250508 144600 551972325500 54700 54700 54750 54700 15882
228 20250508 144500 551103384600 54700 54700 54750 54700 16121
229 20250508 144400 550221470500 54700 54700 54750 54700 28702
230 20250508 144300 548651220550 54700 54700 54750 54700 35810
231 20250508 144200 546692292250 54750 54700 54750 54700 20879
232 20250508 144100 545549742400 54700 54700 54750 54700 17956
233 20250508 144000 544567228400 54700 54700 54750 54700 16184
234 20250508 143900 543681714450 54750 54700 54750 54700 26365
235 20250508 143800 542239266450 54750 54700 54750 54700 43747
236 20250508 143700 539846026900 54700 54700 54750 54700 18354
237 20250508 143600 538841719600 54700 54700 54750 54700 26281
238 20250508 143500 537403339800 54750 54700 54750 54700 13320
239 20250508 143400 536674502950 54750 54700 54750 54700 17809
240 20250508 143300 535699987500 54700 54700 54750 54700 21506
241 20250508 143200 534523565850 54750 54700 54800 54700 17752
242 20250508 143100 533552164550 54700 54800 54850 54700 155838
243 20250508 143000 525014396750 54850 54800 54850 54800 21658
244 20250508 142900 523827305850 54800 54800 54850 54800 61477
245 20250508 142800 520458282400 54850 54800 54850 54800 30879
246 20250508 142700 518765762350 54850 54800 54850 54800 21202
247 20250508 142600 517603368950 54800 54850 54850 54800 18705
248 20250508 142500 516578001900 54850 54800 54850 54800 22559
249 20250508 142400 515341138250 54850 54850 54850 54800 15152
250 20250508 142300 514510602050 54800 54800 54850 54800 21569
251 20250508 142200 513328268350 54800 54800 54850 54800 7552
252 20250508 142100 512914291300 54850 54850 54850 54800 11239
253 20250508 142000 512298133250 54800 54800 54850 54800 11901
254 20250508 141900 511645759650 54800 54800 54850 54800 14794
255 20250508 141800 510834943600 54800 54800 54850 54800 10798
256 20250508 141700 510243037400 54800 54800 54850 54800 7535
257 20250508 141600 509830041300 54850 54800 54850 54800 16267
258 20250508 141500 508938345550 54800 54800 54850 54800 18632
259 20250508 141400 507917186900 54850 54800 54850 54800 17177
260 20250508 141300 506975520050 54800 54900 54900 54800 18558
261 20250508 141200 505958345650 54900 54800 54900 54800 9289
262 20250508 141100 505448756900 54850 54900 54900 54800 42702
263 20250508 141000 503105872600 54800 54900 54900 54800 9044
264 20250508 140900 502609818150 54900 54800 54900 54800 18640
265 20250508 140800 501587789800 54850 54800 54850 54800 21414
266 20250508 140700 500414158750 54800 54800 54900 54800 12801
267 20250508 140600 499712099500 54900 54900 54900 54800 18471
268 20250508 140500 498699754500 54800 54800 54900 54800 11304
269 20250508 140400 498079753950 54800 54800 54900 54800 19712
270 20250508 140300 496998958050 54800 54850 54900 54800 9644
271 20250508 140200 496470015800 54800 54800 54900 54800 20673
272 20250508 140100 495336291350 54900 54900 54900 54800 21234
273 20250508 140000 494171993050 54800 54800 54900 54800 15779
274 20250508 135900 493306517550 54800 54850 54900 54800 9282
275 20250508 135800 492797612150 54800 54850 54900 54800 10900
276 20250508 135700 492199911700 54850 54800 54900 54800 12891
277 20250508 135600 491493027800 54850 54800 54850 54800 6304
278 20250508 135500 491147430600 54850 54800 54900 54800 10734
279 20250508 135400 490558824900 54850 54800 54850 54800 11157
280 20250508 135300 489947192900 54800 54850 54850 54800 9696
281 20250508 135200 489415556000 54800 54850 54850 54800 9176
282 20250508 135100 488912484050 54850 54800 54850 54800 11065
283 20250508 135000 488305794750 54850 54800 54850 54800 13094
284 20250508 134900 487587895250 54800 54800 54850 54800 8001
285 20250508 134800 487149302600 54850 54800 54900 54800 11816
286 20250508 134700 486501421450 54900 54900 54900 54800 9740
287 20250508 134600 485967251700 54900 54850 54900 54800 12018
288 20250508 134500 485307908000 54850 54900 54900 54850 21603
289 20250508 134400 484122117100 54900 54900 54900 54850 13784
290 20250508 134300 483365668700 54900 54900 54900 54850 9156
291 20250508 134200 482863244600 54850 54850 54900 54800 11428
292 20250508 134100 482236103150 54850 54900 54950 54800 64729
293 20250508 134000 478682226500 54900 54900 54950 54900 4569
294 20250508 133900 478431257250 54900 54850 55000 54800 264453
295 20250508 133800 463912072250 54900 54850 54900 54850 16177
296 20250508 133700 463024480850 54900 54900 54900 54850 9200
297 20250508 133600 462519578450 54900 54850 54900 54850 11072
298 20250508 133500 461911939300 54900 54850 54900 54850 13321
299 20250508 133400 461181146150 54900 54850 54900 54800 24609
300 20250508 133300 459830393800 54850 54850 54900 54800 20405
301 20250508 133200 458711586950 54850 54900 54900 54800 15478
302 20250508 133100 457862904300 54900 54850 54900 54800 9451
303 20250508 133000 457344657400 54850 54850 54900 54800 9462
304 20250508 132900 456825728950 54850 54800 54900 54800 22299
305 20250508 132800 455602632400 54800 54850 54900 54800 11477
306 20250508 132700 454973077450 54900 54800 54900 54800 9830
307 20250508 132600 454433736350 54900 54800 54900 54800 14192
308 20250508 132500 453655739050 54850 54900 54900 54800 10078
309 20250508 132400 453103090450 54800 54900 54900 54800 16514
310 20250508 132300 452197769700 54900 54850 54900 54800 10452
311 20250508 132200 451624350350 54850 54850 54900 54850 15176
312 20250508 132100 450791597550 54850 54900 54950 54800 141489
313 20250508 132000 443024337250 54900 54900 55000 54900 14057
314 20250508 131900 442252337800 54900 54950 54950 54900 14187
315 20250508 131800 441473339050 54950 55000 55000 54900 10064
316 20250508 131700 440920516050 54900 54900 55000 54900 8334
317 20250508 131600 440462570900 55000 54900 55000 54900 9853
318 20250508 131500 439921126400 55000 55000 55000 54900 13619
319 20250508 131400 439172664750 55000 55000 55000 54900 14386
320 20250508 131300 438381949800 54950 55000 55000 54950 21901
321 20250508 131200 437177681900 55000 55000 55000 54900 12386
322 20250508 131100 436496767550 54900 54900 55000 54900 10803
323 20250508 131000 435903013600 55000 55000 55000 54900 8345
324 20250508 130900 435444394150 54900 54900 55000 54900 13005
325 20250508 130800 434729893400 55000 55000 55000 54900 38512
326 20250508 130700 432613074800 54950 54950 55000 54950 13712
327 20250508 130600 431859368950 54950 55000 55000 54950 37241
328 20250508 130500 429811921650 55000 55000 55000 54950 20820
329 20250508 130400 428667198900 54950 54950 55000 54900 24161
330 20250508 130300 427338948800 54900 54900 55000 54900 6819
331 20250508 130200 426964300700 54950 54950 54950 54900 11547
332 20250508 130100 426329978150 54950 54950 54950 54900 11879
333 20250508 130000 425677385850 54900 54900 54950 54900 7896
334 20250508 125900 425243643400 54900 54900 54950 54900 8870
335 20250508 125800 424756341700 54950 55000 55000 54900 7779
336 20250508 125700 424328951900 55000 54900 55000 54850 129731
337 20250508 125600 417204122150 54900 54850 54900 54850 74851
338 20250508 125500 413094885500 54900 54800 54900 54800 145574
339 20250508 125400 405103708200 54800 54850 54850 54800 12343
340 20250508 125300 404427015000 54850 54800 54850 54800 8065
341 20250508 125200 403984892800 54800 54850 54850 54800 20419
342 20250508 125100 402865431450 54850 54850 54850 54800 41708
343 20250508 125000 400579552950 54800 54800 54850 54800 13947
344 20250508 124900 399814927450 54800 54850 54850 54800 14824
345 20250508 124800 399002146400 54800 54850 54850 54800 14689
346 20250508 124700 398196772300 54800 54850 54850 54800 15451
347 20250508 124600 397349651500 54800 54800 54850 54800 12669
348 20250508 124500 396655061550 54850 54850 54900 54800 20271
349 20250508 124400 395543310050 54850 54850 54850 54800 11393
350 20250508 124300 394918683000 54850 54800 54850 54800 12943
351 20250508 124200 394209003200 54850 54800 54850 54800 9893
352 20250508 124100 393666670200 54800 54800 54850 54800 12985
353 20250508 124000 392954718300 54850 54850 54900 54800 17148
354 20250508 123900 392014043550 54850 54850 54900 54850 14514
355 20250508 123800 391217456950 54850 54800 54900 54800 31947
356 20250508 123700 389463874200 54900 54800 54900 54800 9443
357 20250508 123600 388945921450 54900 54800 54900 54800 10196
358 20250508 123500 388386653600 54800 54900 54900 54800 6876
359 20250508 123400 388009372250 54900 54800 54900 54800 10757
360 20250508 123300 387418944950 54900 54900 54900 54800 5333
361 20250508 123200 387126386800 54900 54800 54900 54800 8130
362 20250508 123100 386680388300 54800 54850 54900 54800 8214
363 20250508 123000 386229773400 54850 54900 54900 54800 18489
364 20250508 122900 385215712250 54900 54900 54900 54850 13155
365 20250508 122800 384493697650 54850 54900 54900 54850 11449
366 20250508 122700 383865431400 54850 54850 54900 54850 22004
367 20250508 122600 382657798250 54900 54900 54900 54850 10456
368 20250508 122500 382083958100 54850 54850 54900 54850 12160
369 20250508 122400 381416536850 54900 54900 54900 54850 9539
370 20250508 122300 380893022500 54850 54900 54900 54850 13534
371 20250508 122200 380150231900 54900 54800 54900 54800 13720
372 20250508 122100 379397528800 54850 54900 54900 54800 8148
373 20250508 122000 378950781250 54800 54850 54900 54800 15159
374 20250508 121900 378119586650 54800 54800 54850 54800 6196
375 20250508 121800 377779885400 54850 54850 54850 54800 8369
376 20250508 121700 377320976500 54850 54850 54900 54800 9805
377 20250508 121600 376783168150 54800 54850 54850 54800 4859
378 20250508 121500 376516775500 54850 54800 54850 54800 5410
379 20250508 121400 376220152700 54800 54800 54850 54750 82745
380 20250508 121300 371684812600 54800 54750 54800 54750 34718
381 20250508 121200 369782459400 54800 54750 54800 54750 8175
382 20250508 121100 369334576350 54750 54800 54800 54750 10098
383 20250508 121000 368781351150 54800 54800 54800 54700 8302
384 20250508 120900 368326808200 54800 54700 54800 54700 10037
385 20250508 120800 367777401350 54700 54700 54800 54700 18092
386 20250508 120700 366786651400 54700 54800 54850 54700 74157
387 20250508 120600 362723183450 54800 54800 54850 54800 8593
388 20250508 120500 362252074300 54800 54800 54850 54800 7872
389 20250508 120400 361820395100 54800 54900 54900 54800 8108
390 20250508 120300 361375835150 54900 54800 54900 54750 224242
391 20250508 120200 349087038450 54800 54750 54800 54750 15837
392 20250508 120100 348219343050 54800 54700 54800 54700 13295
393 20250508 120000 347491583750 54700 54700 54750 54700 8830
394 20250508 115900 347008431200 54750 54700 54750 54700 10619
395 20250508 115800 346427214800 54750 54700 54750 54700 28690
396 20250508 115700 344857784600 54700 54750 54750 54700 9868
397 20250508 115600 344317794400 54750 54700 54750 54700 12511
398 20250508 115500 343633220350 54700 54750 54750 54700 6137
399 20250508 115400 343297422950 54750 54750 54750 54700 9555
400 20250508 115300 342774564300 54750 54750 54750 54700 7090
401 20250508 115200 342386617200 54700 54700 54750 54700 8044
402 20250508 115100 341946411400 54700 54700 54750 54700 5615
403 20250508 115000 341639237100 54700 54700 54800 54700 8712
404 20250508 114900 341162463100 54700 54800 54800 54700 9240
405 20250508 114800 340656700150 54800 54700 54800 54700 6021
406 20250508 114700 340327088150 54700 54750 54800 54700 7719
407 20250508 114600 339904449750 54800 54800 54800 54750 6647
408 20250508 114500 339540367750 54800 54750 54800 54750 6140
409 20250508 114400 339203999050 54800 54800 54800 54750 7467
410 20250508 114300 338794943750 54750 54800 54850 54700 103995
411 20250508 114200 333096439500 54800 54850 54850 54800 12815
412 20250508 114100 332393778950 54850 54850 54850 54800 4869
413 20250508 114000 332126851450 54850 54800 54850 54800 7252
414 20250508 113900 331729219450 54850 54800 54850 54800 4269
415 20250508 113800 331495243700 54850 54800 54850 54800 6133
416 20250508 113700 331159000800 54850 54850 54850 54800 4179
417 20250508 113600 330929941900 54800 54800 54850 54800 5233
418 20250508 113500 330643023250 54850 54850 54850 54800 5852
419 20250508 113400 330322148050 54800 54800 54850 54800 2981
420 20250508 113300 330158779450 54850 54800 54900 54800 6672
421 20250508 113200 329792880150 54850 54800 54850 54800 3830
422 20250508 113100 329582968200 54800 54800 54900 54750 63484
423 20250508 113000 326102959200 54800 54750 54800 54750 13235
424 20250508 112900 325377806550 54800 54800 54800 54750 15083
425 20250508 112800 324551386700 54800 54800 54800 54750 5108
426 20250508 112700 324271591800 54800 54750 54800 54750 20909
427 20250508 112600 323125882050 54750 54900 54900 54700 45926
428 20250508 112500 320608588700 54850 54750 54900 54750 163507
429 20250508 112400 311648359000 54750 54750 54800 54750 9674
430 20250508 112300 311118493850 54800 54750 54800 54750 19759
431 20250508 112200 310035973750 54750 54750 54800 54750 26548
432 20250508 112100 308581489100 54750 54700 54800 54700 7849
433 20250508 112000 308151907650 54700 54700 54800 54700 11043
434 20250508 111900 307547542750 54700 54700 54800 54700 41340
435 20250508 111800 305285749450 54700 54750 54800 54700 11852
436 20250508 111700 304637224700 54700 54700 54800 54700 10551
437 20250508 111600 304059925600 54700 54750 54750 54700 11163
438 20250508 111500 303449231250 54700 54700 54750 54700 11395
439 20250508 111400 302825750050 54700 54700 54800 54700 43056
440 20250508 111300 300470347250 54700 54700 54800 54700 16832
441 20250508 111200 299548703250 54700 54700 54800 54700 8364
442 20250508 111100 299090565600 54700 54700 54800 54700 8532
443 20250508 111000 298623272500 54700 54750 54800 54700 16519
444 20250508 110900 297718848100 54700 54700 54800 54700 9077
445 20250508 110800 297222117700 54800 54750 54800 54700 23657
446 20250508 110700 295926492350 54800 54800 54800 54750 9214
447 20250508 110600 295421830050 54750 54800 54800 54750 9908
448 20250508 110500 294879055100 54750 54750 54800 54750 11630
449 20250508 110400 294242000100 54750 54750 54800 54750 15515
450 20250508 110300 293392071050 54750 54750 54800 54700 11921
451 20250508 110200 292739397250 54800 54700 54800 54700 9003
452 20250508 110100 292246765250 54700 54700 54800 54700 11238
453 20250508 110000 291631539750 54700 54800 54800 54700 6008
454 20250508 105900 291302685500 54700 54700 54800 54700 17220
455 20250508 105800 290360272200 54700 54700 54800 54700 10795
456 20250508 105700 289769024000 54800 54800 54800 54700 8243
457 20250508 105600 289317514250 54800 54800 54800 54700 24496
458 20250508 105500 287975627500 54800 54800 54800 54750 18533
459 20250508 105400 286960190200 54800 54800 54800 54700 15762
460 20250508 105300 286096662200 54700 54750 54800 54700 15835
461 20250508 105200 285229267250 54800 54750 54800 54750 11902
462 20250508 105100 284577255800 54750 54800 54800 54700 15278
463 20250508 105000 283740229450 54800 54750 54800 54700 10443
464 20250508 104900 283168325950 54800 54800 54800 54700 12264
465 20250508 104800 282496927100 54700 54800 54800 54700 6408
466 20250508 104700 282146198300 54700 54750 54800 54700 10428
467 20250508 104600 281575270400 54750 54800 54800 54700 14241
468 20250508 104500 280795075100 54700 54800 54800 54700 6797
469 20250508 104400 280422835100 54700 54750 54800 54700 12802
470 20250508 104300 279721610500 54750 54750 54800 54750 7450
471 20250508 104200 279313609400 54800 54800 54800 54750 9995
472 20250508 104100 278766135750 54800 54750 54800 54750 6577
473 20250508 104000 278405822600 54750 54800 54800 54750 9330
474 20250508 103900 277894626950 54800 54750 54800 54750 16342
475 20250508 103800 276999187700 54800 54800 54800 54750 19629
476 20250508 103700 275923659200 54750 54750 54800 54750 15558
477 20250508 103600 275071230750 54800 54800 54800 54750 9350
478 20250508 103500 274558988850 54800 54750 54800 54700 19498
479 20250508 103400 273490629750 54800 54850 54900 54700 36258
480 20250508 103300 271503832000 54900 54800 54900 54700 73814
481 20250508 103200 267458748900 54800 54800 54800 54700 14186
482 20250508 103100 266681520550 54800 54800 54800 54700 20694
483 20250508 103000 265548494750 54800 54800 54800 54750 19530
484 20250508 102900 264478393450 54750 54850 54850 54700 108620
485 20250508 102800 258526534350 54800 54900 54900 54800 21830
486 20250508 102700 257329019050 54800 54900 54950 54800 86628
487 20250508 102600 252573548550 54950 54900 55000 54900 20258
488 20250508 102500 251460601700 54900 54900 55000 54900 14514
489 20250508 102400 250663075550 54900 54900 55000 54900 9984
490 20250508 102300 250114566450 54900 54950 55000 54900 10742
491 20250508 102200 249524481650 54900 55000 55000 54900 9032
492 20250508 102100 249028430350 54900 54950 55000 54900 21096
493 20250508 102000 247869499400 54900 54900 55000 54900 6501
494 20250508 101900 247512415250 54900 54900 55000 54900 8559
495 20250508 101800 247042092600 54900 55000 55000 54900 9940
496 20250508 101700 246496089500 55000 54900 55000 54900 11104
497 20250508 101600 245886242250 54900 54900 55000 54900 14990
498 20250508 101500 245062793650 54900 54900 55000 54900 18097
499 20250508 101400 244068054200 55000 55000 55000 54900 13349
500 20250508 101300 243334708550 54900 55000 55000 54900 9924
501 20250508 101200 242789291150 54950 54950 55000 54950 13111
502 20250508 101100 242068534500 54950 55000 55000 54900 30915
503 20250508 101000 240368737700 55000 55000 55000 54900 18631
504 20250508 100900 239344778500 54900 54900 55000 54900 7286
505 20250508 100800 238944560100 55000 54900 55000 54900 6880
506 20250508 100700 238566564150 54950 54850 55000 54850 61276
507 20250508 100600 235202565600 54900 54900 54950 54800 76059
508 20250508 100500 231027181600 54900 54900 55000 54900 43343
509 20250508 100400 228647396850 54950 54950 54950 54900 8373
510 20250508 100300 228187571150 54900 54900 55000 54900 7650
511 20250508 100200 227767212950 55000 55000 55000 54900 3386
512 20250508 100100 227581178950 54900 54900 55000 54900 9710
513 20250508 100000 227047700150 55000 54900 55000 54900 20214
514 20250508 095900 225937487750 54900 54900 54950 54900 5437
515 20250508 095800 225638882800 54950 54900 55000 54900 10610
516 20250508 095700 225055930900 55000 54900 55000 54800 98582
517 20250508 095600 219643808250 54900 54750 54900 54700 75667
518 20250508 095500 215497309300 54800 54800 54800 54700 7355
519 20250508 095400 215094677400 54800 54800 54800 54700 10793
520 20250508 095300 214503379800 54800 54800 54900 54700 93732
521 20250508 095200 209367182300 54800 54750 54800 54700 118911
522 20250508 095100 202852853950 54750 54700 54800 54700 17523
523 20250508 095000 201893639850 54800 54700 54800 54700 18697
524 20250508 094900 200869606250 54700 54700 54800 54700 13582
525 20250508 094800 200125948950 54750 54700 54800 54700 7517
526 20250508 094700 199714593250 54700 54800 54900 54700 37427
527 20250508 094600 197663990100 54800 54800 54900 54750 49743
528 20250508 094500 194937988950 54800 54750 54800 54700 64105
529 20250508 094400 191425229350 54750 54800 54800 54700 19851
530 20250508 094300 190337521800 54800 54800 54900 54700 80842
531 20250508 094200 185907755900 54800 54800 54900 54800 21868
532 20250508 094100 184709136550 54800 54800 54900 54800 50187
533 20250508 094000 181958715050 54850 54900 54900 54800 7734
534 20250508 093900 181534470050 54800 54800 54900 54700 60315
535 20250508 093800 178229143900 54800 54800 54900 54700 112716
536 20250508 093700 172052442400 54800 54850 54900 54800 18475
537 20250508 093600 171039260900 54850 54900 54950 54800 113214
538 20250508 093500 164824901450 54950 55000 55000 54900 14212
539 20250508 093400 164044405850 55000 55000 55000 54900 13255
540 20250508 093300 163316296250 54900 54900 55000 54900 19509
541 20250508 093200 162244611000 54950 54950 55000 54900 18303
542 20250508 093100 161239235050 55000 54950 55000 54900 17190
543 20250508 093000 160295063700 54950 54950 55000 54900 25897
544 20250508 092900 158872500250 54900 55000 55000 54900 9514
545 20250508 092800 158349478900 55000 55050 55100 54900 69954
546 20250508 092700 154502122050 55000 55000 55100 54950 64446
547 20250508 092600 150957500300 55000 55000 55050 54900 143913
548 20250508 092500 143042498100 55000 55000 55100 55000 11382
549 20250508 092400 142416142350 55000 55000 55100 55000 11804
550 20250508 092300 141766403200 55000 55100 55100 55000 11002
551 20250508 092200 141160579000 55100 55100 55200 55000 53091
552 20250508 092100 138235276700 55100 55100 55200 55000 44427
553 20250508 092000 135787518950 55100 55150 55150 55000 102168
554 20250508 091900 130158536300 55100 55100 55200 55100 16502
555 20250508 091800 129248522650 55100 55100 55200 55100 12537
556 20250508 091700 128556949950 55150 55200 55200 55100 8459
557 20250508 091600 128090287100 55100 55200 55300 55100 96247
558 20250508 091500 122777571900 55200 55250 55300 55200 148108
559 20250508 091400 114601104650 55200 55300 55300 55200 38808
560 20250508 091300 112455942600 55300 55300 55300 55200 16040
561 20250508 091200 111569312700 55250 55400 55400 55250 103666
562 20250508 091100 105835504750 55400 55300 55500 55300 157228
563 20250508 091000 97125490200 55400 55400 55400 55300 11798
564 20250508 090900 96472595250 55400 55400 55400 55300 49191
565 20250508 090800 93751515800 55300 55200 55400 55100 261174
566 20250508 090700 79322609350 55200 55200 55300 55100 210334
567 20250508 090600 67711929000 55100 55150 55200 55100 32518
568 20250508 090500 65917090100 55150 55150 55200 55100 43344
569 20250508 090400 63525440900 55150 55200 55300 55100 84303
570 20250508 090300 58871387500 55250 55250 55300 55100 130548
571 20250508 090200 51665389700 55250 55300 55300 55200 100845
572 20250508 090100 46090242500 55200 55100 55300 55050 156669
573 20250508 090000 37449232700 55000 55100 55200 55000 679121