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

591
018290/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184900,46585194200,40850,40850,40850,40850,16985
20250508,184800,46585194200,40850,40850,40850,40850,0
20250508,184700,46585194200,40850,40850,40850,40850,0
20250508,184600,46585194200,40850,40850,40850,40850,0
20250508,184500,46585194200,40850,40850,40850,40850,0
20250508,184400,46585194200,40850,40850,40850,40850,0
20250508,184300,46585194200,40850,40850,40850,40850,0
20250508,184200,46585194200,40850,40850,40850,40850,0
20250508,184100,46585194200,40850,40850,40850,40850,0
20250508,184000,46585194200,40850,40850,40850,40850,0
20250508,183900,46585194200,40850,40850,40850,40850,0
20250508,183800,46585194200,40850,40850,40850,40850,0
20250508,183700,46585194200,40850,40850,40850,40850,0
20250508,183600,46585194200,40850,40850,40850,40850,0
20250508,183500,46585194200,40850,40850,40850,40850,0
20250508,183400,46585194200,40850,40850,40850,40850,0
20250508,183300,46585194200,40850,40850,40850,40850,0
20250508,183200,46585194200,40850,40850,40850,40850,0
20250508,183100,46585194200,40850,40850,40850,40850,0
20250508,183000,46585194200,40850,40850,40850,40850,0
20250508,182900,46585194200,40850,40850,40850,40850,0
20250508,182800,46585194200,40850,40850,40850,40850,0
20250508,182700,46585194200,40850,40850,40850,40850,0
20250508,182600,46585194200,40850,40850,40850,40850,0
20250508,182500,46585194200,40850,40850,40850,40850,0
20250508,182400,46585194200,40850,40850,40850,40850,0
20250508,182300,46585194200,40850,40850,40850,40850,0
20250508,182200,46585194200,40850,40850,40850,40850,0
20250508,182100,46585194200,40850,40850,40850,40850,0
20250508,182000,46585194200,40850,40850,40850,40850,0
20250508,181900,46585194200,40850,40850,40850,40850,16985
20250508,181800,46585194200,40850,40850,40850,40850,0
20250508,181700,46585194200,40850,40850,40850,40850,0
20250508,181600,46585194200,40850,40850,40850,40850,0
20250508,181500,46585194200,40850,40850,40850,40850,0
20250508,181400,46585194200,40850,40850,40850,40850,0
20250508,181300,46585194200,40850,40850,40850,40850,0
20250508,181200,46585194200,40850,40850,40850,40850,0
20250508,181100,46585194200,40850,40850,40850,40850,0
20250508,181000,46585194200,40850,40850,40850,40850,0
20250508,180900,46585194200,40850,40850,40850,40850,0
20250508,180800,46585194200,40850,40850,40850,40850,0
20250508,180700,46585194200,40850,40850,40850,40850,0
20250508,180600,46585194200,40850,40850,40850,40850,0
20250508,180500,46585194200,40850,40850,40850,40850,0
20250508,180400,46585194200,40850,40850,40850,40850,0
20250508,180300,46585194200,40850,40850,40850,40850,0
20250508,180200,46585194200,40850,40850,40850,40850,0
20250508,180100,46585194200,40850,40850,40850,40850,0
20250508,180000,46585194200,40850,40850,40850,40850,0
20250508,175900,46585194200,40850,40850,40850,40850,0
20250508,175800,46585194200,40850,40850,40850,40850,0
20250508,175700,46585194200,40850,40850,40850,40850,0
20250508,175600,46585194200,40850,40850,40850,40850,0
20250508,175500,46585194200,40850,40850,40850,40850,0
20250508,175400,46585194200,40850,40850,40850,40850,0
20250508,175300,46585194200,40850,40850,40850,40850,0
20250508,175200,46585194200,40850,40850,40850,40850,0
20250508,175100,46585194200,40850,40850,40850,40850,0
20250508,175000,46585194200,40850,40850,40850,40850,0
20250508,174900,46585194200,40850,40850,40850,40850,16985
20250508,174800,46585194200,40850,40850,40850,40850,0
20250508,174700,46585194200,40850,40850,40850,40850,0
20250508,174600,46585194200,40850,40850,40850,40850,0
20250508,174500,46585194200,40850,40850,40850,40850,0
20250508,174400,46585194200,40850,40850,40850,40850,0
20250508,174300,46585194200,40850,40850,40850,40850,0
20250508,174200,46585194200,40850,40850,40850,40850,0
20250508,174100,46585194200,40850,40850,40850,40850,0
20250508,174000,46585194200,40850,40850,40850,40850,0
20250508,173900,46585194200,40850,40850,40850,40850,0
20250508,173800,46585194200,40850,40850,40850,40850,0
20250508,173700,46585194200,40850,40850,40850,40850,0
20250508,173600,46585194200,40850,40850,40850,40850,0
20250508,173500,46585194200,40850,40850,40850,40850,0
20250508,173400,46585194200,40850,40850,40850,40850,0
20250508,173300,46585194200,40850,40850,40850,40850,0
20250508,173200,46585194200,40850,40850,40850,40850,0
20250508,173100,46585194200,40850,40850,40850,40850,0
20250508,173000,46585194200,40850,40850,40850,40850,0
20250508,172900,46585194200,40850,40850,40850,40850,0
20250508,172800,46585194200,40850,40850,40850,40850,0
20250508,172700,46585194200,40850,40850,40850,40850,0
20250508,172600,46585194200,40850,40850,40850,40850,0
20250508,172500,46585194200,40850,40850,40850,40850,0
20250508,172400,46585194200,40850,40850,40850,40850,0
20250508,172300,46585194200,40850,40850,40850,40850,0
20250508,172200,46585194200,40850,40850,40850,40850,0
20250508,172100,46585194200,40850,40850,40850,40850,0
20250508,172000,46585194200,40850,40850,40850,40850,0
20250508,171900,46585194200,40850,40850,40850,40850,16985
20250508,171800,46585194200,40850,40850,40850,40850,0
20250508,171700,46585194200,40850,40850,40850,40850,0
20250508,171600,46585194200,40850,40850,40850,40850,0
20250508,171500,46585194200,40850,40850,40850,40850,0
20250508,171400,46585194200,40850,40850,40850,40850,0
20250508,171300,46585194200,40850,40850,40850,40850,0
20250508,171200,46585194200,40850,40850,40850,40850,0
20250508,171100,46585194200,40850,40850,40850,40850,0
20250508,171000,46585194200,40850,40850,40850,40850,0
20250508,170900,46585194200,40850,40850,40850,40850,0
20250508,170800,46585194200,40850,40850,40850,40850,0
20250508,170700,46585194200,40850,40850,40850,40850,0
20250508,170600,46585194200,40850,40850,40850,40850,0
20250508,170500,46585194200,40850,40850,40850,40850,0
20250508,170400,46585194200,40850,40850,40850,40850,0
20250508,170300,46585194200,40850,40850,40850,40850,0
20250508,170200,46585194200,40850,40850,40850,40850,0
20250508,170100,46585194200,40850,40850,40850,40850,0
20250508,170000,46585194200,40850,40850,40850,40850,0
20250508,165900,46585194200,40850,40850,40850,40850,0
20250508,165800,46585194200,40850,40850,40850,40850,0
20250508,165700,46585194200,40850,40850,40850,40850,0
20250508,165600,46585194200,40850,40850,40850,40850,0
20250508,165500,46585194200,40850,40850,40850,40850,0
20250508,165400,46585194200,40850,40850,40850,40850,0
20250508,165300,46585194200,40850,40850,40850,40850,0
20250508,165200,46585194200,40850,40850,40850,40850,0
20250508,165100,46585194200,40850,40850,40850,40850,0
20250508,165000,46585194200,40850,40850,40850,40850,0
20250508,164900,46585194200,40850,40850,40850,40850,16985
20250508,164800,46585194200,40850,40850,40850,40850,0
20250508,164700,46585194200,40850,40850,40850,40850,0
20250508,164600,46585194200,40850,40850,40850,40850,0
20250508,164500,46585194200,40850,40850,40850,40850,0
20250508,164400,46585194200,40850,40850,40850,40850,0
20250508,164300,46585194200,40850,40850,40850,40850,0
20250508,164200,46585194200,40850,40850,40850,40850,0
20250508,164100,46585194200,40850,40850,40850,40850,0
20250508,164000,46585194200,40850,40850,40850,40850,0
20250508,163900,46585194200,40850,40850,40850,40850,0
20250508,163800,46585194200,40850,40850,40850,40850,0
20250508,163700,46585194200,40850,40850,40850,40850,0
20250508,163600,46585194200,40850,40850,40850,40850,0
20250508,163500,46585194200,40850,40850,40850,40850,0
20250508,163400,46585194200,40850,40850,40850,40850,0
20250508,163300,46585194200,40850,40850,40850,40850,0
20250508,163200,46585194200,40850,40850,40850,40850,0
20250508,163100,46585194200,40850,40850,40850,40850,0
20250508,163000,46585194200,40850,40850,40850,40850,0
20250508,162900,46585194200,40850,40850,40850,40850,0
20250508,162800,46585194200,40850,40850,40850,40850,0
20250508,162700,46585194200,40850,40850,40850,40850,0
20250508,162600,46585194200,40850,40850,40850,40850,0
20250508,162500,46585194200,40850,40850,40850,40850,0
20250508,162400,46585194200,40850,40850,40850,40850,0
20250508,162300,46585194200,40850,40850,40850,40850,0
20250508,162200,46585194200,40850,40850,40850,40850,0
20250508,162100,46585194200,40850,40850,40850,40850,0
20250508,162000,46585194200,40850,40850,40850,40850,0
20250508,161900,46585194200,40850,40850,40850,40850,16985
20250508,161800,46585194200,40850,40850,40850,40850,0
20250508,161700,46585194200,40850,40850,40850,40850,0
20250508,161600,46585194200,40850,40850,40850,40850,0
20250508,161500,46585194200,40850,40850,40850,40850,0
20250508,161400,46585194200,40850,40850,40850,40850,0
20250508,161300,46585194200,40850,40850,40850,40850,0
20250508,161200,46585194200,40850,40850,40850,40850,0
20250508,161100,46585194200,40850,40850,40850,40850,0
20250508,161000,46585194200,40850,40850,40850,40850,0
20250508,160900,46585194200,40850,40850,40850,40850,0
20250508,160800,46585194200,40850,40850,40850,40850,0
20250508,160700,46585194200,40850,40850,40850,40850,0
20250508,160600,46585194200,40850,40850,40850,40850,0
20250508,160500,46585194200,40850,40850,40850,40850,0
20250508,160400,46585194200,40850,40850,40850,40850,0
20250508,160300,46585194200,40850,40850,40850,40850,0
20250508,160200,46585194200,40850,40850,40850,40850,0
20250508,160100,46585194200,40850,40850,40850,40850,0
20250508,160000,46585194200,40850,40850,40850,40850,0
20250508,155900,46585194200,40850,40850,40850,40850,0
20250508,155800,46585194200,40850,40850,40850,40850,0
20250508,155700,46585194200,40850,40850,40850,40850,0
20250508,155600,46585194200,40850,40850,40850,40850,0
20250508,155500,46585194200,40850,40850,40850,40850,0
20250508,155400,46585194200,40850,40850,40850,40850,0
20250508,155300,46585194200,40850,40850,40850,40850,0
20250508,155200,46585194200,40850,40850,40850,40850,0
20250508,155100,46585194200,40850,40850,40850,40850,0
20250508,155000,46585194200,40850,40850,40850,40850,0
20250508,154900,46585194200,40850,40850,40850,40850,16985
20250508,154800,46585194200,40850,40850,40850,40850,0
20250508,154700,46585194200,40850,40850,40850,40850,0
20250508,154600,46585194200,40850,40850,40850,40850,0
20250508,154500,46585194200,40850,40850,40850,40850,0
20250508,154400,46585194200,40850,40850,40850,40850,0
20250508,154300,46585194200,40850,40850,40850,40850,0
20250508,154200,46585194200,40850,40850,40850,40850,0
20250508,154100,46585194200,40850,40850,40850,40850,0
20250508,154000,46585194200,40850,40850,40850,40850,0
20250508,153900,46585194200,40850,40850,40850,40850,0
20250508,153800,46585194200,40850,40850,40850,40850,0
20250508,153700,46585194200,40850,40850,40850,40850,0
20250508,153600,46585194200,40850,40850,40850,40850,0
20250508,153500,46585194200,40850,40850,40850,40850,0
20250508,153400,46585194200,40850,40850,40850,40850,0
20250508,153300,46585194200,40850,40850,40850,40850,0
20250508,153200,46585194200,40850,40850,40850,40850,0
20250508,153100,46585194200,40850,40850,40850,40850,0
20250508,153000,46585194200,40850,40850,40850,40850,16985
20250508,152900,45891356950,40750,40750,40750,40750,0
20250508,152800,45891356950,40750,40750,40750,40750,0
20250508,152700,45891356950,40750,40750,40750,40750,0
20250508,152600,45891356950,40750,40750,40750,40750,0
20250508,152500,45891356950,40750,40750,40750,40750,0
20250508,152400,45891356950,40750,40750,40750,40750,0
20250508,152300,45891356950,40750,40750,40750,40750,0
20250508,152200,45891356950,40750,40750,40750,40750,0
20250508,152100,45891356950,40750,40750,40750,40750,0
20250508,152000,45891356950,40750,40750,40750,40750,0
20250508,151900,45891356950,40750,40750,40800,40750,2359
20250508,151800,45795143100,40750,40700,40750,40600,2599
20250508,151700,45689431200,40650,40600,40700,40600,477
20250508,151600,45670037750,40650,40750,40750,40600,5834
20250508,151500,45432923450,40750,40750,40800,40700,808
20250508,151400,45400008650,40750,40800,40800,40700,3256
20250508,151300,45267255900,40750,40800,40850,40700,3412
20250508,151200,45128145600,40750,40850,40850,40750,1494
20250508,151100,45067202350,40850,40750,40850,40700,3819
20250508,151000,44911317750,40750,40750,40800,40700,3496
20250508,150900,44768805750,40750,40850,40850,40700,1770
20250508,150800,44696662900,40800,40700,40800,40650,4223
20250508,150700,44524534650,40700,40700,40750,40600,1624
20250508,150600,44458463600,40750,40700,40750,40600,1808
20250508,150500,44384898650,40650,40650,40750,40600,2128
20250508,150400,44298315250,40700,40600,40700,40600,1921
20250508,150300,44220156500,40700,40650,40750,40600,2044
20250508,150200,44136947500,40600,40700,40750,40600,1498
20250508,150100,44076010975,40650,40650,40700,40600,1935
20250508,150000,43997271800,40650,40700,40700,40600,2048
20250508,145900,43913951900,40700,40650,40700,40600,2585
20250508,145800,43808822500,40600,40600,40650,40550,1254
20250508,145700,43757908125,40600,40650,40650,40550,2199
20250508,145600,43668553375,40600,40650,40650,40600,2070
20250508,145500,43584480225,40650,40600,40750,40600,3080
20250508,145400,43459271000,40650,40700,40700,40600,2112
20250508,145300,43373419725,40650,40700,40750,40600,2655
20250508,145200,43265412350,40700,40700,40750,40600,1945
20250508,145100,43186268325,40700,40700,40700,40600,2703
20250508,145000,43076303675,40650,40650,40750,40650,2197
20250508,144900,42986836600,40700,40700,40750,40650,2147
20250508,144800,42899415575,40700,40750,40800,40650,1806
20250508,144700,42825841400,40750,40750,40800,40600,6408
20250508,144600,42565135575,40750,40650,40750,40650,2397
20250508,144500,42467588475,40650,40600,40750,40600,1933
20250508,144400,42388932450,40700,40700,40800,40600,2976
20250508,144300,42267824500,40650,40700,40800,40650,1887
20250508,144200,42190897475,40700,40750,40800,40650,2231
20250508,144100,42100002475,40700,40700,40750,40650,2783
20250508,144000,41986714000,40750,40750,40800,40650,2645
20250508,143900,41878974075,40700,40700,40800,40700,1894
20250508,143800,41801813425,40750,40700,40750,40650,2755
20250508,143700,41689660975,40650,40650,40700,40550,1616
20250508,143600,41624018850,40700,40700,40700,40550,3288
20250508,143500,41490341675,40650,40650,40750,40600,2935
20250508,143400,41370921250,40700,40800,40800,40600,1543
20250508,143300,41308100425,40800,40600,40800,40550,1684
20250508,143200,41239610400,40600,40750,40750,40550,4450
20250508,143100,41058783000,40750,40700,40750,40650,2894
20250508,143000,40941016500,40650,40700,40750,40650,2642
20250508,142900,40833479725,40700,40650,40750,40650,2033
20250508,142800,40750744800,40700,40700,40750,40650,2143
20250508,142700,40663540425,40650,40675,40750,40650,2026
20250508,142600,40581097450,40700,40800,40800,40700,2292
20250508,142500,40487742950,40800,40800,40800,40700,3068
20250508,142400,40362665800,40800,40725,40850,40700,1385
20250508,142300,40306219125,40700,40850,40850,40700,4220
20250508,142200,40134157650,40850,40850,40900,40800,1874
20250508,142100,40057609625,40900,40850,40900,40650,1999
20250508,142000,39975995200,40800,40850,40900,40700,2950
20250508,141900,39855478525,40850,40900,40900,40800,1850
20250508,141800,39779855900,40900,40900,40950,40850,2612
20250508,141700,39673029250,40950,40950,40950,40900,4342
20250508,141600,39495288100,40900,40900,40950,40850,4384
20250508,141500,39315974225,40900,40900,40900,40850,648
20250508,141400,39289475000,40850,40850,40900,40800,3582
20250508,141300,39143177200,40825,40775,40850,40700,3801
20250508,141200,38988161775,40800,40800,40800,40750,3559
20250508,141100,38843069000,40775,40700,40800,40650,2024
20250508,141000,38760570250,40700,40775,40800,40600,3682
20250508,140900,38610593775,40800,40750,40800,40650,1556
20250508,140800,38547147475,40750,40750,40800,40700,1821
20250508,140700,38472942500,40750,40700,40800,40650,2177
20250508,140600,38384275125,40675,40625,40700,40600,2385
20250508,140500,38287320900,40650,40575,40650,40550,2497
20250508,140400,38185908025,40575,40650,40700,40550,3097
20250508,140300,38060181325,40600,40750,40800,40550,4172
20250508,140200,37890607600,40800,40750,40800,40700,1572
20250508,140100,37826560750,40750,40800,40800,40650,5119
20250508,140000,37618119800,40750,40800,40850,40750,4222
20250508,135900,37445848475,40800,40850,40900,40800,2833
20250508,135800,37330127775,40900,40850,40900,40800,3160
20250508,135700,37201055225,40850,40825,40850,40800,2790
20250508,135600,37087119125,40825,40850,40850,40750,2261
20250508,135500,36994840700,40850,40800,40850,40750,3028
20250508,135400,36871275375,40750,40750,40800,40700,1938
20250508,135300,36792263625,40700,40700,40800,40700,2623
20250508,135200,36685419575,40750,40750,40800,40700,1998
20250508,135100,36604049475,40750,40750,40800,40700,5587
20250508,135000,36376478850,40700,40725,40750,40700,2560
20250508,134900,36272206000,40750,40650,40750,40600,2556
20250508,134800,36168152600,40650,40750,40750,40650,3050
20250508,134700,36043908825,40750,40650,40750,40600,10912
20250508,134600,35600140975,40600,40650,40650,40600,2472
20250508,134500,35499673125,40600,40600,40650,40600,2059
20250508,134400,35415999150,40600,40650,40650,40600,1865
20250508,134300,35340204575,40600,40600,40650,40600,1779
20250508,134200,35267915325,40650,40650,40700,40600,2297
20250508,134100,35174563300,40650,40600,40650,40550,3902
20250508,134000,35016050100,40550,40550,40650,40550,2667
20250508,133900,34907750850,40600,40550,40650,40550,2716
20250508,133800,34797475950,40600,40600,40650,40500,1331
20250508,133700,34743496350,40600,40600,40650,40550,2276
20250508,133600,34651090650,40600,40550,40650,40550,1758
20250508,133500,34579728225,40600,40600,40650,40550,2141
20250508,133400,34492815525,40600,40500,40600,40500,2382
20250508,133300,34396156925,40500,40500,40600,40500,1783
20250508,133200,34323864075,40500,40500,40600,40500,1636
20250508,133100,34257513925,40550,40550,40550,40500,690
20250508,133000,34229553675,40550,40500,40600,40450,2530
20250508,132900,34127021075,40500,40550,40600,40500,4362
20250508,132800,33950193075,40550,40550,40600,40500,2017
20250508,132700,33868396925,40600,40600,40600,40550,2789
20250508,132600,33755215175,40550,40650,40650,40550,2029
20250508,132500,33672791575,40600,40550,40650,40550,1865
20250508,132400,33597040225,40600,40550,40650,40550,3197
20250508,132300,33467267925,40600,40550,40600,40550,1762
20250508,132200,33395753125,40550,40550,40600,40500,3748
20250508,132100,33243719875,40500,40500,40550,40500,1614
20250508,132000,33178293925,40500,40500,40550,40500,1313
20250508,131900,33125100975,40500,40500,40500,40450,2372
20250508,131800,33029053425,40500,40500,40550,40450,1598
20250508,131700,32964338275,40500,40500,40550,40450,4736
20250508,131600,32772462975,40500,40500,40500,40450,2564
20250508,131500,32668655950,40500,40400,40500,40400,4074
20250508,131400,32503886450,40400,40350,40450,40350,2452
20250508,131300,32404830525,40400,40350,40400,40350,2124
20250508,131200,32319041625,40350,40350,40400,40350,2050
20250508,131100,32236229525,40350,40400,40400,40350,1772
20250508,131000,32164669125,40300,40300,40400,40300,4737
20250508,130900,31973520575,40300,40400,40400,40300,706
20250508,130800,31945031125,40350,40350,40400,40300,1529
20250508,130700,31883342075,40350,40200,40350,40200,4728
20250508,130600,31692836325,40150,40200,40250,40150,1751
20250508,130500,31622375125,40200,40200,40300,40150,1480
20250508,130400,31562821575,40200,40200,40350,40150,1102
20250508,130300,31518462975,40200,40150,40250,40100,2433
20250508,130200,31420769475,40200,40250,40300,40150,1600
20250508,130100,31356457225,40300,40250,40350,40250,1246
20250508,130000,31306281275,40300,40350,40400,40250,2658
20250508,125900,31199061925,40350,40300,40400,40300,2759
20250508,125800,31087724175,40300,40300,40350,40300,2398
20250508,125700,30991067675,40300,40300,40300,40250,543
20250508,125600,30969187775,40300,40300,40300,40250,1144
20250508,125500,30923090725,40250,40300,40300,40250,558
20250508,125400,30900607825,40300,40300,40300,40250,475
20250508,125300,30881469825,40300,40300,40350,40200,1878
20250508,125200,30805794975,40300,40250,40300,40250,604
20250508,125100,30781463975,40200,40250,40250,40150,1981
20250508,125000,30701810275,40250,40250,40300,40150,2024
20250508,124900,30620402025,40300,40200,40300,40150,1536
20250508,124800,30558566375,40200,40200,40250,40100,1726
20250508,124700,30489204325,40200,40150,40200,40100,1620
20250508,124600,30424154775,40150,40200,40200,40100,716
20250508,124500,30395409375,40200,40100,40200,40050,1180
20250508,124400,30348065425,40150,40100,40200,40100,1060
20250508,124300,30305532975,40150,40150,40150,40050,857
20250508,124200,30271158975,40100,40150,40150,40100,432
20250508,124100,30253817425,40150,40200,40200,40100,555
20250508,124000,30231539625,40200,40250,40250,40050,1879
20250508,123900,30156113075,40250,40150,40250,40150,1088
20250508,123800,30112370075,40200,40150,40250,40150,1037
20250508,123700,30070696975,40150,40150,40250,40150,829
20250508,123600,30037379725,40200,40250,40250,40150,973
20250508,123500,29998252625,40250,40300,40300,40200,403
20250508,123400,29982027975,40300,40250,40300,40200,674
20250508,123300,29954900225,40250,40250,40250,40150,927
20250508,123200,29917604325,40200,40250,40250,40200,395
20250508,123100,29901711375,40200,40200,40250,40150,729
20250508,123000,29872404375,40100,40250,40250,40100,1088
20250508,122900,29828692775,40250,40250,40250,40150,775
20250508,122800,29797551625,40200,40300,40300,40150,1159
20250508,122700,29750935525,40250,40250,40300,40200,1116
20250508,122600,29706013925,40250,40250,40300,40200,893
20250508,122500,29670071325,40250,40250,40300,40200,1022
20250508,122400,29628927575,40300,40250,40300,40250,848
20250508,122300,29594765875,40300,40300,40350,40250,630
20250508,122200,29569378425,40300,40350,40350,40300,780
20250508,122100,29537932275,40350,40300,40350,40250,2433
20250508,122000,29439886225,40300,40300,40300,40200,933
20250508,121900,29402320675,40300,40300,40300,40250,527
20250508,121800,29381088425,40300,40300,40300,40250,478
20250508,121700,29361825925,40300,40300,40300,40200,629
20250508,121600,29336505825,40250,40250,40300,40200,514
20250508,121500,29315811975,40250,40250,40250,40150,1016
20250508,121400,29274951975,40250,40200,40250,40150,705
20250508,121300,29246603875,40200,40150,40250,40150,434
20250508,121200,29229158725,40200,40200,40250,40050,2054
20250508,121100,29146738475,40250,40300,40300,40150,1245
20250508,121000,29096687275,40300,40250,40300,40150,1275
20250508,120900,29045411725,40250,40250,40250,40200,465
20250508,120800,29026699225,40250,40250,40250,40150,537
20250508,120700,29005092925,40250,40200,40300,40200,663
20250508,120600,28978428525,40200,40300,40300,40150,1343
20250508,120500,28924418875,40250,40300,40300,40200,1262
20250508,120400,28873605625,40300,40300,40300,40250,300
20250508,120300,28861517175,40300,40250,40300,40200,697
20250508,120200,28833439625,40300,40300,40300,40200,522
20250508,120100,28812422525,40250,40250,40300,40150,511
20250508,120000,28791867025,40250,40250,40300,40150,2593
20250508,115900,28687587375,40250,40250,40300,40200,612
20250508,115800,28662950925,40250,40300,40300,40200,1037
20250508,115700,28621209925,40250,40300,40300,40250,1480
20250508,115600,28561621825,40300,40300,40300,40200,2167
20250508,115500,28474424475,40300,40250,40300,40200,602
20250508,115400,28450174375,40250,40250,40250,40200,617
20250508,115300,28425340525,40250,40275,40300,40250,649
20250508,115200,28399200675,40300,40200,40300,40200,1075
20250508,115100,28355958725,40200,40200,40200,40150,699
20250508,115000,28327869075,40200,40250,40300,40100,1833
20250508,114900,28254113625,40300,40300,40300,40250,759
20250508,114800,28223550625,40300,40250,40300,40200,1922
20250508,114700,28146184225,40250,40200,40250,40200,521
20250508,114600,28125225775,40200,40250,40250,40200,658
20250508,114500,28098754625,40250,40150,40250,40150,784
20250508,114400,28067242075,40200,40200,40250,40150,617
20250508,114300,28042447125,40200,40250,40250,40200,712
20250508,114200,28013812000,40250,40250,40250,40200,751
20250508,114100,27983595050,40250,40200,40250,40200,717
20250508,114000,27954736550,40250,40250,40300,40200,1447
20250508,113900,27896501700,40300,40250,40300,40200,2065
20250508,113800,27813372900,40250,40100,40250,40100,8123
20250508,113700,27487072550,40100,40050,40100,40000,1757
20250508,113600,27416722300,40050,40050,40050,40000,360
20250508,113500,27402307200,40050,39950,40050,39950,1471
20250508,113400,27343454250,40000,39950,40000,39950,750
20250508,113300,27313472175,40000,40050,40050,39950,529
20250508,113200,27292314725,40050,40050,40050,40000,2252
20250508,113100,27202209975,40050,40150,40150,40000,477
20250508,113000,27183100525,40000,40150,40150,40000,1336
20250508,112900,27129527225,40150,40150,40150,40100,566
20250508,112800,27106804325,40150,40100,40150,40100,370
20250508,112700,27091950275,40150,40100,40150,40050,1611
20250508,112600,27027369925,40100,40050,40100,40000,882
20250508,112500,26992026575,40050,40050,40100,40050,1636
20250508,112400,26926485225,40050,40100,40100,40000,1452
20250508,112300,26868332725,40100,40050,40100,40000,916
20250508,112200,26831643075,40050,40050,40100,40000,1393
20250508,112100,26775856825,40100,40100,40100,40050,751
20250508,112000,26745763475,40100,40150,40150,40050,910
20250508,111900,26709266725,40100,40100,40100,40050,1499
20250508,111800,26649159925,40050,40100,40100,40050,1614
20250508,111700,26584502875,40100,40150,40150,40050,958
20250508,111600,26546084425,40150,40100,40150,40050,650
20250508,111500,26520002825,40100,40100,40150,40100,862
20250508,111400,26485425775,40100,40200,40200,40100,786
20250508,111300,26453859725,40200,40150,40200,40050,3206
20250508,111200,26325192225,40150,40100,40200,40050,2688
20250508,111100,26217295775,40100,39950,40100,39950,10132
20250508,111000,25811962025,40000,39950,40000,39950,6168
20250508,110900,25565299325,39950,39950,39950,39900,176
20250508,110800,25558271675,39950,39900,39950,39850,6070
20250508,110700,25315987425,39900,39800,39900,39800,1333
20250508,110600,25262865525,39850,39850,39900,39800,2874
20250508,110500,25148330575,39800,39850,39900,39800,2371
20250508,110400,25053851975,39850,39900,39900,39800,1190
20250508,110300,25006428575,39900,39900,39900,39800,2043
20250508,110200,24924985200,39950,39950,40000,39850,1485
20250508,110100,24865703200,39950,40000,40050,39950,3129
20250508,110000,24740580050,40000,40050,40050,39950,2369
20250508,105900,24645821300,40050,40000,40050,39900,2528
20250508,105800,24544762300,40000,39900,40050,39900,2386
20250508,105700,24449434700,39900,40000,40000,39900,1967
20250508,105600,24370843650,40000,40050,40150,39950,3690
20250508,105500,24223046950,40050,39800,40050,39750,7546
20250508,105400,23921801750,39800,39700,39800,39700,2024
20250508,105300,23841304100,39700,39550,39800,39550,2706
20250508,105200,23733883950,39550,39800,39800,39500,13742
20250508,105100,23189238200,39700,39750,39800,39700,5294
20250508,105000,22978776700,39750,39950,40050,39750,11391
20250508,104900,22524367225,39950,40100,40100,39950,5438
20250508,104800,22306795375,40100,40050,40100,40050,1771
20250508,104700,22235856825,40100,40100,40150,40050,6232
20250508,104600,21986001525,40100,40150,40200,40100,3581
20250508,104500,21842273350,40150,40200,40250,40150,1235
20250508,104400,21792626525,40200,40250,40300,40200,2429
20250508,104300,21694911775,40300,40250,40300,40200,2063
20250508,104200,21611847225,40300,40300,40400,40250,2031
20250508,104100,21529945775,40350,40350,40400,40100,9315
20250508,104000,21154759525,40350,40350,40350,40250,2467
20250508,103900,21055322825,40350,40350,40400,40250,981
20250508,103800,21015764225,40350,40350,40350,40200,4170
20250508,103700,20847756675,40350,40450,40450,40350,3833
20250508,103600,20692872325,40450,40400,40500,40350,5960
20250508,103500,20451918675,40400,40650,40650,40350,3743
20250508,103400,20300392750,40650,40450,40650,40400,3806
20250508,103300,20146000200,40400,40650,40650,40400,3690
20250508,103200,19996604450,40650,40550,40650,40550,5295
20250508,103100,19781574125,40550,40550,40600,40500,2628
20250508,103000,19674963075,40550,40500,40600,40450,3595
20250508,102900,19529290325,40500,40600,40600,40450,8630
20250508,102800,19179560425,40600,40650,40650,40550,2303
20250508,102700,19086055125,40650,40550,40650,40500,10924
20250508,102600,18642405225,40550,40450,40550,40425,2137
20250508,102500,18555855425,40500,40450,40500,40450,5760
20250508,102400,18322643075,40450,40500,40500,40400,2250
20250508,102300,18231619575,40500,40300,40500,40300,5391
20250508,102200,18013804575,40300,40400,40400,40300,894
20250508,102100,17977738475,40400,40350,40400,40300,1686
20250508,102000,17909718175,40300,40100,40300,40100,7972
20250508,101900,17589724625,40100,40300,40300,40100,7054
20250508,101800,17306127600,40300,40350,40350,40250,1743
20250508,101700,17235899550,40300,40400,40400,40250,5413
20250508,101600,17017660900,40400,40450,40450,40400,2589
20250508,101500,16913045550,40450,40450,40500,40400,2732
20250508,101400,16802564275,40450,40550,40600,40350,9890
20250508,101300,16402136725,40600,40550,40600,40500,11616
20250508,101200,15930786900,40550,40500,40550,40450,4874
20250508,101100,15733333450,40500,40450,40500,40400,1585
20250508,101000,15669221850,40450,40500,40500,40400,2095
20250508,100900,15584479075,40500,40500,40500,40450,1966
20250508,100800,15504886950,40450,40450,40500,40450,4036
20250508,100700,15341524150,40450,40250,40500,40250,8589
20250508,100600,14994471950,40300,40400,40400,40250,4389
20250508,100500,14817460800,40400,40400,40400,40300,8040
20250508,100400,14493063250,40400,40450,40500,40350,3302
20250508,100300,14359533550,40500,40450,40550,40350,13441
20250508,100200,13815582000,40450,40500,40500,40400,6446
20250508,100100,13554618500,40500,40450,40500,40400,11379
20250508,100000,13094413175,40400,40200,40450,40200,15348
20250508,095900,12475113625,40200,40250,40300,40200,8537
20250508,095800,12131423675,40250,40300,40300,40150,3001
20250508,095700,12010694525,40300,40250,40300,40250,3493
20250508,095600,11870079375,40200,40100,40250,40050,3269
20250508,095500,11738810775,40150,40150,40250,40100,9978
20250508,095400,11338159375,40200,40200,40250,40150,2681
20250508,095300,11230386025,40200,40125,40200,40125,3679
20250508,095200,11082595825,40150,40200,40200,40100,3931
20250508,095100,10924878700,40200,40200,40250,40150,3016
20250508,095000,10803682750,40300,40250,40400,40150,15376
20250508,094900,10184068050,40200,40000,40250,39950,13352
20250508,094800,9648701900,40000,40000,40050,39950,7895
20250508,094700,9333011050,40050,40150,40200,40000,10895
20250508,094600,8895643250,40150,40250,40250,40150,5920
20250508,094500,8657601975,40250,40050,40300,40000,22211
20250508,094400,7765584325,40050,39900,40050,39850,18591
20250508,094300,7022253150,39900,39950,39950,39900,1727
20250508,094200,6953325550,39950,39850,39950,39850,9741
20250508,094100,6564519500,39900,39750,39900,39750,6383
20250508,094000,6310330100,39800,39800,39800,39700,3004
20250508,093900,6190902750,39800,39800,39850,39750,2017
20250508,093800,6110623850,39800,39700,39850,39700,7642
20250508,093700,5806556800,39750,39650,39800,39600,9851
20250508,093600,5415430700,39700,39550,39700,39500,3518
20250508,093500,5276086700,39550,39600,39600,39500,3598
20250508,093400,5133901400,39600,39600,39650,39550,1210
20250508,093300,5085992450,39600,39700,39750,39600,2407
20250508,093200,4990512300,39650,39700,39750,39600,3590
20250508,093100,4848068300,39750,39650,39750,39600,6039
20250508,093000,4608416875,39650,39600,39700,39550,6722
20250508,092900,4342025425,39600,39550,39650,39500,3840
20250508,092800,4190104275,39600,39550,39600,39500,3214
20250508,092700,4062944250,39600,39525,39600,39450,4798
20250508,092600,3873383875,39525,39500,39550,39450,6248
20250508,092500,3626468425,39500,39400,39500,39400,7943
20250508,092400,3313170550,39350,39150,39400,39100,5032
20250508,092300,3115583075,39150,39100,39150,39050,4217
20250508,092200,2950677775,39150,39200,39250,39100,2295
20250508,092100,2860714925,39200,39100,39200,39000,6685
20250508,092000,2599260925,39050,39000,39100,39000,1995
20250508,091900,2521374425,39000,38950,39050,38900,2545
20250508,091800,2422162075,39000,39050,39100,38950,3034
20250508,091700,2303842275,39050,38950,39100,38900,9274
20250508,091600,1942177375,38925,38800,38950,38800,4546
20250508,091500,1765481275,38800,38700,38850,38700,11085
20250508,091400,1335452125,38700,38550,38750,38550,6857
20250508,091300,1070195325,38550,38500,38600,38500,2714
20250508,091200,965573850,38550,38450,38600,38400,6592
20250508,091100,711852650,38450,38400,38450,38300,1170
20250508,091000,666963650,38400,38400,38450,38350,673
20250508,090900,641120150,38350,38400,38400,38350,2327
20250508,090800,551858900,38350,38400,38400,38300,1898
20250508,090700,478995250,38350,38250,38400,38250,1242
20250508,090600,431376100,38300,38250,38350,38250,3236
20250508,090500,307444350,38250,38150,38250,38150,504
20250508,090400,288181050,38150,38150,38200,38050,176
20250508,090300,281469950,38050,38000,38250,38000,3045
20250508,090200,165321400,38000,38000,38050,38000,159
20250508,090100,159278500,38000,38050,38050,38000,115
20250508,090000,154908350,37850,38000,38000,37850,4082
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184900 46585194200 40850 40850 40850 40850 16985
3 20250508 184800 46585194200 40850 40850 40850 40850 0
4 20250508 184700 46585194200 40850 40850 40850 40850 0
5 20250508 184600 46585194200 40850 40850 40850 40850 0
6 20250508 184500 46585194200 40850 40850 40850 40850 0
7 20250508 184400 46585194200 40850 40850 40850 40850 0
8 20250508 184300 46585194200 40850 40850 40850 40850 0
9 20250508 184200 46585194200 40850 40850 40850 40850 0
10 20250508 184100 46585194200 40850 40850 40850 40850 0
11 20250508 184000 46585194200 40850 40850 40850 40850 0
12 20250508 183900 46585194200 40850 40850 40850 40850 0
13 20250508 183800 46585194200 40850 40850 40850 40850 0
14 20250508 183700 46585194200 40850 40850 40850 40850 0
15 20250508 183600 46585194200 40850 40850 40850 40850 0
16 20250508 183500 46585194200 40850 40850 40850 40850 0
17 20250508 183400 46585194200 40850 40850 40850 40850 0
18 20250508 183300 46585194200 40850 40850 40850 40850 0
19 20250508 183200 46585194200 40850 40850 40850 40850 0
20 20250508 183100 46585194200 40850 40850 40850 40850 0
21 20250508 183000 46585194200 40850 40850 40850 40850 0
22 20250508 182900 46585194200 40850 40850 40850 40850 0
23 20250508 182800 46585194200 40850 40850 40850 40850 0
24 20250508 182700 46585194200 40850 40850 40850 40850 0
25 20250508 182600 46585194200 40850 40850 40850 40850 0
26 20250508 182500 46585194200 40850 40850 40850 40850 0
27 20250508 182400 46585194200 40850 40850 40850 40850 0
28 20250508 182300 46585194200 40850 40850 40850 40850 0
29 20250508 182200 46585194200 40850 40850 40850 40850 0
30 20250508 182100 46585194200 40850 40850 40850 40850 0
31 20250508 182000 46585194200 40850 40850 40850 40850 0
32 20250508 181900 46585194200 40850 40850 40850 40850 16985
33 20250508 181800 46585194200 40850 40850 40850 40850 0
34 20250508 181700 46585194200 40850 40850 40850 40850 0
35 20250508 181600 46585194200 40850 40850 40850 40850 0
36 20250508 181500 46585194200 40850 40850 40850 40850 0
37 20250508 181400 46585194200 40850 40850 40850 40850 0
38 20250508 181300 46585194200 40850 40850 40850 40850 0
39 20250508 181200 46585194200 40850 40850 40850 40850 0
40 20250508 181100 46585194200 40850 40850 40850 40850 0
41 20250508 181000 46585194200 40850 40850 40850 40850 0
42 20250508 180900 46585194200 40850 40850 40850 40850 0
43 20250508 180800 46585194200 40850 40850 40850 40850 0
44 20250508 180700 46585194200 40850 40850 40850 40850 0
45 20250508 180600 46585194200 40850 40850 40850 40850 0
46 20250508 180500 46585194200 40850 40850 40850 40850 0
47 20250508 180400 46585194200 40850 40850 40850 40850 0
48 20250508 180300 46585194200 40850 40850 40850 40850 0
49 20250508 180200 46585194200 40850 40850 40850 40850 0
50 20250508 180100 46585194200 40850 40850 40850 40850 0
51 20250508 180000 46585194200 40850 40850 40850 40850 0
52 20250508 175900 46585194200 40850 40850 40850 40850 0
53 20250508 175800 46585194200 40850 40850 40850 40850 0
54 20250508 175700 46585194200 40850 40850 40850 40850 0
55 20250508 175600 46585194200 40850 40850 40850 40850 0
56 20250508 175500 46585194200 40850 40850 40850 40850 0
57 20250508 175400 46585194200 40850 40850 40850 40850 0
58 20250508 175300 46585194200 40850 40850 40850 40850 0
59 20250508 175200 46585194200 40850 40850 40850 40850 0
60 20250508 175100 46585194200 40850 40850 40850 40850 0
61 20250508 175000 46585194200 40850 40850 40850 40850 0
62 20250508 174900 46585194200 40850 40850 40850 40850 16985
63 20250508 174800 46585194200 40850 40850 40850 40850 0
64 20250508 174700 46585194200 40850 40850 40850 40850 0
65 20250508 174600 46585194200 40850 40850 40850 40850 0
66 20250508 174500 46585194200 40850 40850 40850 40850 0
67 20250508 174400 46585194200 40850 40850 40850 40850 0
68 20250508 174300 46585194200 40850 40850 40850 40850 0
69 20250508 174200 46585194200 40850 40850 40850 40850 0
70 20250508 174100 46585194200 40850 40850 40850 40850 0
71 20250508 174000 46585194200 40850 40850 40850 40850 0
72 20250508 173900 46585194200 40850 40850 40850 40850 0
73 20250508 173800 46585194200 40850 40850 40850 40850 0
74 20250508 173700 46585194200 40850 40850 40850 40850 0
75 20250508 173600 46585194200 40850 40850 40850 40850 0
76 20250508 173500 46585194200 40850 40850 40850 40850 0
77 20250508 173400 46585194200 40850 40850 40850 40850 0
78 20250508 173300 46585194200 40850 40850 40850 40850 0
79 20250508 173200 46585194200 40850 40850 40850 40850 0
80 20250508 173100 46585194200 40850 40850 40850 40850 0
81 20250508 173000 46585194200 40850 40850 40850 40850 0
82 20250508 172900 46585194200 40850 40850 40850 40850 0
83 20250508 172800 46585194200 40850 40850 40850 40850 0
84 20250508 172700 46585194200 40850 40850 40850 40850 0
85 20250508 172600 46585194200 40850 40850 40850 40850 0
86 20250508 172500 46585194200 40850 40850 40850 40850 0
87 20250508 172400 46585194200 40850 40850 40850 40850 0
88 20250508 172300 46585194200 40850 40850 40850 40850 0
89 20250508 172200 46585194200 40850 40850 40850 40850 0
90 20250508 172100 46585194200 40850 40850 40850 40850 0
91 20250508 172000 46585194200 40850 40850 40850 40850 0
92 20250508 171900 46585194200 40850 40850 40850 40850 16985
93 20250508 171800 46585194200 40850 40850 40850 40850 0
94 20250508 171700 46585194200 40850 40850 40850 40850 0
95 20250508 171600 46585194200 40850 40850 40850 40850 0
96 20250508 171500 46585194200 40850 40850 40850 40850 0
97 20250508 171400 46585194200 40850 40850 40850 40850 0
98 20250508 171300 46585194200 40850 40850 40850 40850 0
99 20250508 171200 46585194200 40850 40850 40850 40850 0
100 20250508 171100 46585194200 40850 40850 40850 40850 0
101 20250508 171000 46585194200 40850 40850 40850 40850 0
102 20250508 170900 46585194200 40850 40850 40850 40850 0
103 20250508 170800 46585194200 40850 40850 40850 40850 0
104 20250508 170700 46585194200 40850 40850 40850 40850 0
105 20250508 170600 46585194200 40850 40850 40850 40850 0
106 20250508 170500 46585194200 40850 40850 40850 40850 0
107 20250508 170400 46585194200 40850 40850 40850 40850 0
108 20250508 170300 46585194200 40850 40850 40850 40850 0
109 20250508 170200 46585194200 40850 40850 40850 40850 0
110 20250508 170100 46585194200 40850 40850 40850 40850 0
111 20250508 170000 46585194200 40850 40850 40850 40850 0
112 20250508 165900 46585194200 40850 40850 40850 40850 0
113 20250508 165800 46585194200 40850 40850 40850 40850 0
114 20250508 165700 46585194200 40850 40850 40850 40850 0
115 20250508 165600 46585194200 40850 40850 40850 40850 0
116 20250508 165500 46585194200 40850 40850 40850 40850 0
117 20250508 165400 46585194200 40850 40850 40850 40850 0
118 20250508 165300 46585194200 40850 40850 40850 40850 0
119 20250508 165200 46585194200 40850 40850 40850 40850 0
120 20250508 165100 46585194200 40850 40850 40850 40850 0
121 20250508 165000 46585194200 40850 40850 40850 40850 0
122 20250508 164900 46585194200 40850 40850 40850 40850 16985
123 20250508 164800 46585194200 40850 40850 40850 40850 0
124 20250508 164700 46585194200 40850 40850 40850 40850 0
125 20250508 164600 46585194200 40850 40850 40850 40850 0
126 20250508 164500 46585194200 40850 40850 40850 40850 0
127 20250508 164400 46585194200 40850 40850 40850 40850 0
128 20250508 164300 46585194200 40850 40850 40850 40850 0
129 20250508 164200 46585194200 40850 40850 40850 40850 0
130 20250508 164100 46585194200 40850 40850 40850 40850 0
131 20250508 164000 46585194200 40850 40850 40850 40850 0
132 20250508 163900 46585194200 40850 40850 40850 40850 0
133 20250508 163800 46585194200 40850 40850 40850 40850 0
134 20250508 163700 46585194200 40850 40850 40850 40850 0
135 20250508 163600 46585194200 40850 40850 40850 40850 0
136 20250508 163500 46585194200 40850 40850 40850 40850 0
137 20250508 163400 46585194200 40850 40850 40850 40850 0
138 20250508 163300 46585194200 40850 40850 40850 40850 0
139 20250508 163200 46585194200 40850 40850 40850 40850 0
140 20250508 163100 46585194200 40850 40850 40850 40850 0
141 20250508 163000 46585194200 40850 40850 40850 40850 0
142 20250508 162900 46585194200 40850 40850 40850 40850 0
143 20250508 162800 46585194200 40850 40850 40850 40850 0
144 20250508 162700 46585194200 40850 40850 40850 40850 0
145 20250508 162600 46585194200 40850 40850 40850 40850 0
146 20250508 162500 46585194200 40850 40850 40850 40850 0
147 20250508 162400 46585194200 40850 40850 40850 40850 0
148 20250508 162300 46585194200 40850 40850 40850 40850 0
149 20250508 162200 46585194200 40850 40850 40850 40850 0
150 20250508 162100 46585194200 40850 40850 40850 40850 0
151 20250508 162000 46585194200 40850 40850 40850 40850 0
152 20250508 161900 46585194200 40850 40850 40850 40850 16985
153 20250508 161800 46585194200 40850 40850 40850 40850 0
154 20250508 161700 46585194200 40850 40850 40850 40850 0
155 20250508 161600 46585194200 40850 40850 40850 40850 0
156 20250508 161500 46585194200 40850 40850 40850 40850 0
157 20250508 161400 46585194200 40850 40850 40850 40850 0
158 20250508 161300 46585194200 40850 40850 40850 40850 0
159 20250508 161200 46585194200 40850 40850 40850 40850 0
160 20250508 161100 46585194200 40850 40850 40850 40850 0
161 20250508 161000 46585194200 40850 40850 40850 40850 0
162 20250508 160900 46585194200 40850 40850 40850 40850 0
163 20250508 160800 46585194200 40850 40850 40850 40850 0
164 20250508 160700 46585194200 40850 40850 40850 40850 0
165 20250508 160600 46585194200 40850 40850 40850 40850 0
166 20250508 160500 46585194200 40850 40850 40850 40850 0
167 20250508 160400 46585194200 40850 40850 40850 40850 0
168 20250508 160300 46585194200 40850 40850 40850 40850 0
169 20250508 160200 46585194200 40850 40850 40850 40850 0
170 20250508 160100 46585194200 40850 40850 40850 40850 0
171 20250508 160000 46585194200 40850 40850 40850 40850 0
172 20250508 155900 46585194200 40850 40850 40850 40850 0
173 20250508 155800 46585194200 40850 40850 40850 40850 0
174 20250508 155700 46585194200 40850 40850 40850 40850 0
175 20250508 155600 46585194200 40850 40850 40850 40850 0
176 20250508 155500 46585194200 40850 40850 40850 40850 0
177 20250508 155400 46585194200 40850 40850 40850 40850 0
178 20250508 155300 46585194200 40850 40850 40850 40850 0
179 20250508 155200 46585194200 40850 40850 40850 40850 0
180 20250508 155100 46585194200 40850 40850 40850 40850 0
181 20250508 155000 46585194200 40850 40850 40850 40850 0
182 20250508 154900 46585194200 40850 40850 40850 40850 16985
183 20250508 154800 46585194200 40850 40850 40850 40850 0
184 20250508 154700 46585194200 40850 40850 40850 40850 0
185 20250508 154600 46585194200 40850 40850 40850 40850 0
186 20250508 154500 46585194200 40850 40850 40850 40850 0
187 20250508 154400 46585194200 40850 40850 40850 40850 0
188 20250508 154300 46585194200 40850 40850 40850 40850 0
189 20250508 154200 46585194200 40850 40850 40850 40850 0
190 20250508 154100 46585194200 40850 40850 40850 40850 0
191 20250508 154000 46585194200 40850 40850 40850 40850 0
192 20250508 153900 46585194200 40850 40850 40850 40850 0
193 20250508 153800 46585194200 40850 40850 40850 40850 0
194 20250508 153700 46585194200 40850 40850 40850 40850 0
195 20250508 153600 46585194200 40850 40850 40850 40850 0
196 20250508 153500 46585194200 40850 40850 40850 40850 0
197 20250508 153400 46585194200 40850 40850 40850 40850 0
198 20250508 153300 46585194200 40850 40850 40850 40850 0
199 20250508 153200 46585194200 40850 40850 40850 40850 0
200 20250508 153100 46585194200 40850 40850 40850 40850 0
201 20250508 153000 46585194200 40850 40850 40850 40850 16985
202 20250508 152900 45891356950 40750 40750 40750 40750 0
203 20250508 152800 45891356950 40750 40750 40750 40750 0
204 20250508 152700 45891356950 40750 40750 40750 40750 0
205 20250508 152600 45891356950 40750 40750 40750 40750 0
206 20250508 152500 45891356950 40750 40750 40750 40750 0
207 20250508 152400 45891356950 40750 40750 40750 40750 0
208 20250508 152300 45891356950 40750 40750 40750 40750 0
209 20250508 152200 45891356950 40750 40750 40750 40750 0
210 20250508 152100 45891356950 40750 40750 40750 40750 0
211 20250508 152000 45891356950 40750 40750 40750 40750 0
212 20250508 151900 45891356950 40750 40750 40800 40750 2359
213 20250508 151800 45795143100 40750 40700 40750 40600 2599
214 20250508 151700 45689431200 40650 40600 40700 40600 477
215 20250508 151600 45670037750 40650 40750 40750 40600 5834
216 20250508 151500 45432923450 40750 40750 40800 40700 808
217 20250508 151400 45400008650 40750 40800 40800 40700 3256
218 20250508 151300 45267255900 40750 40800 40850 40700 3412
219 20250508 151200 45128145600 40750 40850 40850 40750 1494
220 20250508 151100 45067202350 40850 40750 40850 40700 3819
221 20250508 151000 44911317750 40750 40750 40800 40700 3496
222 20250508 150900 44768805750 40750 40850 40850 40700 1770
223 20250508 150800 44696662900 40800 40700 40800 40650 4223
224 20250508 150700 44524534650 40700 40700 40750 40600 1624
225 20250508 150600 44458463600 40750 40700 40750 40600 1808
226 20250508 150500 44384898650 40650 40650 40750 40600 2128
227 20250508 150400 44298315250 40700 40600 40700 40600 1921
228 20250508 150300 44220156500 40700 40650 40750 40600 2044
229 20250508 150200 44136947500 40600 40700 40750 40600 1498
230 20250508 150100 44076010975 40650 40650 40700 40600 1935
231 20250508 150000 43997271800 40650 40700 40700 40600 2048
232 20250508 145900 43913951900 40700 40650 40700 40600 2585
233 20250508 145800 43808822500 40600 40600 40650 40550 1254
234 20250508 145700 43757908125 40600 40650 40650 40550 2199
235 20250508 145600 43668553375 40600 40650 40650 40600 2070
236 20250508 145500 43584480225 40650 40600 40750 40600 3080
237 20250508 145400 43459271000 40650 40700 40700 40600 2112
238 20250508 145300 43373419725 40650 40700 40750 40600 2655
239 20250508 145200 43265412350 40700 40700 40750 40600 1945
240 20250508 145100 43186268325 40700 40700 40700 40600 2703
241 20250508 145000 43076303675 40650 40650 40750 40650 2197
242 20250508 144900 42986836600 40700 40700 40750 40650 2147
243 20250508 144800 42899415575 40700 40750 40800 40650 1806
244 20250508 144700 42825841400 40750 40750 40800 40600 6408
245 20250508 144600 42565135575 40750 40650 40750 40650 2397
246 20250508 144500 42467588475 40650 40600 40750 40600 1933
247 20250508 144400 42388932450 40700 40700 40800 40600 2976
248 20250508 144300 42267824500 40650 40700 40800 40650 1887
249 20250508 144200 42190897475 40700 40750 40800 40650 2231
250 20250508 144100 42100002475 40700 40700 40750 40650 2783
251 20250508 144000 41986714000 40750 40750 40800 40650 2645
252 20250508 143900 41878974075 40700 40700 40800 40700 1894
253 20250508 143800 41801813425 40750 40700 40750 40650 2755
254 20250508 143700 41689660975 40650 40650 40700 40550 1616
255 20250508 143600 41624018850 40700 40700 40700 40550 3288
256 20250508 143500 41490341675 40650 40650 40750 40600 2935
257 20250508 143400 41370921250 40700 40800 40800 40600 1543
258 20250508 143300 41308100425 40800 40600 40800 40550 1684
259 20250508 143200 41239610400 40600 40750 40750 40550 4450
260 20250508 143100 41058783000 40750 40700 40750 40650 2894
261 20250508 143000 40941016500 40650 40700 40750 40650 2642
262 20250508 142900 40833479725 40700 40650 40750 40650 2033
263 20250508 142800 40750744800 40700 40700 40750 40650 2143
264 20250508 142700 40663540425 40650 40675 40750 40650 2026
265 20250508 142600 40581097450 40700 40800 40800 40700 2292
266 20250508 142500 40487742950 40800 40800 40800 40700 3068
267 20250508 142400 40362665800 40800 40725 40850 40700 1385
268 20250508 142300 40306219125 40700 40850 40850 40700 4220
269 20250508 142200 40134157650 40850 40850 40900 40800 1874
270 20250508 142100 40057609625 40900 40850 40900 40650 1999
271 20250508 142000 39975995200 40800 40850 40900 40700 2950
272 20250508 141900 39855478525 40850 40900 40900 40800 1850
273 20250508 141800 39779855900 40900 40900 40950 40850 2612
274 20250508 141700 39673029250 40950 40950 40950 40900 4342
275 20250508 141600 39495288100 40900 40900 40950 40850 4384
276 20250508 141500 39315974225 40900 40900 40900 40850 648
277 20250508 141400 39289475000 40850 40850 40900 40800 3582
278 20250508 141300 39143177200 40825 40775 40850 40700 3801
279 20250508 141200 38988161775 40800 40800 40800 40750 3559
280 20250508 141100 38843069000 40775 40700 40800 40650 2024
281 20250508 141000 38760570250 40700 40775 40800 40600 3682
282 20250508 140900 38610593775 40800 40750 40800 40650 1556
283 20250508 140800 38547147475 40750 40750 40800 40700 1821
284 20250508 140700 38472942500 40750 40700 40800 40650 2177
285 20250508 140600 38384275125 40675 40625 40700 40600 2385
286 20250508 140500 38287320900 40650 40575 40650 40550 2497
287 20250508 140400 38185908025 40575 40650 40700 40550 3097
288 20250508 140300 38060181325 40600 40750 40800 40550 4172
289 20250508 140200 37890607600 40800 40750 40800 40700 1572
290 20250508 140100 37826560750 40750 40800 40800 40650 5119
291 20250508 140000 37618119800 40750 40800 40850 40750 4222
292 20250508 135900 37445848475 40800 40850 40900 40800 2833
293 20250508 135800 37330127775 40900 40850 40900 40800 3160
294 20250508 135700 37201055225 40850 40825 40850 40800 2790
295 20250508 135600 37087119125 40825 40850 40850 40750 2261
296 20250508 135500 36994840700 40850 40800 40850 40750 3028
297 20250508 135400 36871275375 40750 40750 40800 40700 1938
298 20250508 135300 36792263625 40700 40700 40800 40700 2623
299 20250508 135200 36685419575 40750 40750 40800 40700 1998
300 20250508 135100 36604049475 40750 40750 40800 40700 5587
301 20250508 135000 36376478850 40700 40725 40750 40700 2560
302 20250508 134900 36272206000 40750 40650 40750 40600 2556
303 20250508 134800 36168152600 40650 40750 40750 40650 3050
304 20250508 134700 36043908825 40750 40650 40750 40600 10912
305 20250508 134600 35600140975 40600 40650 40650 40600 2472
306 20250508 134500 35499673125 40600 40600 40650 40600 2059
307 20250508 134400 35415999150 40600 40650 40650 40600 1865
308 20250508 134300 35340204575 40600 40600 40650 40600 1779
309 20250508 134200 35267915325 40650 40650 40700 40600 2297
310 20250508 134100 35174563300 40650 40600 40650 40550 3902
311 20250508 134000 35016050100 40550 40550 40650 40550 2667
312 20250508 133900 34907750850 40600 40550 40650 40550 2716
313 20250508 133800 34797475950 40600 40600 40650 40500 1331
314 20250508 133700 34743496350 40600 40600 40650 40550 2276
315 20250508 133600 34651090650 40600 40550 40650 40550 1758
316 20250508 133500 34579728225 40600 40600 40650 40550 2141
317 20250508 133400 34492815525 40600 40500 40600 40500 2382
318 20250508 133300 34396156925 40500 40500 40600 40500 1783
319 20250508 133200 34323864075 40500 40500 40600 40500 1636
320 20250508 133100 34257513925 40550 40550 40550 40500 690
321 20250508 133000 34229553675 40550 40500 40600 40450 2530
322 20250508 132900 34127021075 40500 40550 40600 40500 4362
323 20250508 132800 33950193075 40550 40550 40600 40500 2017
324 20250508 132700 33868396925 40600 40600 40600 40550 2789
325 20250508 132600 33755215175 40550 40650 40650 40550 2029
326 20250508 132500 33672791575 40600 40550 40650 40550 1865
327 20250508 132400 33597040225 40600 40550 40650 40550 3197
328 20250508 132300 33467267925 40600 40550 40600 40550 1762
329 20250508 132200 33395753125 40550 40550 40600 40500 3748
330 20250508 132100 33243719875 40500 40500 40550 40500 1614
331 20250508 132000 33178293925 40500 40500 40550 40500 1313
332 20250508 131900 33125100975 40500 40500 40500 40450 2372
333 20250508 131800 33029053425 40500 40500 40550 40450 1598
334 20250508 131700 32964338275 40500 40500 40550 40450 4736
335 20250508 131600 32772462975 40500 40500 40500 40450 2564
336 20250508 131500 32668655950 40500 40400 40500 40400 4074
337 20250508 131400 32503886450 40400 40350 40450 40350 2452
338 20250508 131300 32404830525 40400 40350 40400 40350 2124
339 20250508 131200 32319041625 40350 40350 40400 40350 2050
340 20250508 131100 32236229525 40350 40400 40400 40350 1772
341 20250508 131000 32164669125 40300 40300 40400 40300 4737
342 20250508 130900 31973520575 40300 40400 40400 40300 706
343 20250508 130800 31945031125 40350 40350 40400 40300 1529
344 20250508 130700 31883342075 40350 40200 40350 40200 4728
345 20250508 130600 31692836325 40150 40200 40250 40150 1751
346 20250508 130500 31622375125 40200 40200 40300 40150 1480
347 20250508 130400 31562821575 40200 40200 40350 40150 1102
348 20250508 130300 31518462975 40200 40150 40250 40100 2433
349 20250508 130200 31420769475 40200 40250 40300 40150 1600
350 20250508 130100 31356457225 40300 40250 40350 40250 1246
351 20250508 130000 31306281275 40300 40350 40400 40250 2658
352 20250508 125900 31199061925 40350 40300 40400 40300 2759
353 20250508 125800 31087724175 40300 40300 40350 40300 2398
354 20250508 125700 30991067675 40300 40300 40300 40250 543
355 20250508 125600 30969187775 40300 40300 40300 40250 1144
356 20250508 125500 30923090725 40250 40300 40300 40250 558
357 20250508 125400 30900607825 40300 40300 40300 40250 475
358 20250508 125300 30881469825 40300 40300 40350 40200 1878
359 20250508 125200 30805794975 40300 40250 40300 40250 604
360 20250508 125100 30781463975 40200 40250 40250 40150 1981
361 20250508 125000 30701810275 40250 40250 40300 40150 2024
362 20250508 124900 30620402025 40300 40200 40300 40150 1536
363 20250508 124800 30558566375 40200 40200 40250 40100 1726
364 20250508 124700 30489204325 40200 40150 40200 40100 1620
365 20250508 124600 30424154775 40150 40200 40200 40100 716
366 20250508 124500 30395409375 40200 40100 40200 40050 1180
367 20250508 124400 30348065425 40150 40100 40200 40100 1060
368 20250508 124300 30305532975 40150 40150 40150 40050 857
369 20250508 124200 30271158975 40100 40150 40150 40100 432
370 20250508 124100 30253817425 40150 40200 40200 40100 555
371 20250508 124000 30231539625 40200 40250 40250 40050 1879
372 20250508 123900 30156113075 40250 40150 40250 40150 1088
373 20250508 123800 30112370075 40200 40150 40250 40150 1037
374 20250508 123700 30070696975 40150 40150 40250 40150 829
375 20250508 123600 30037379725 40200 40250 40250 40150 973
376 20250508 123500 29998252625 40250 40300 40300 40200 403
377 20250508 123400 29982027975 40300 40250 40300 40200 674
378 20250508 123300 29954900225 40250 40250 40250 40150 927
379 20250508 123200 29917604325 40200 40250 40250 40200 395
380 20250508 123100 29901711375 40200 40200 40250 40150 729
381 20250508 123000 29872404375 40100 40250 40250 40100 1088
382 20250508 122900 29828692775 40250 40250 40250 40150 775
383 20250508 122800 29797551625 40200 40300 40300 40150 1159
384 20250508 122700 29750935525 40250 40250 40300 40200 1116
385 20250508 122600 29706013925 40250 40250 40300 40200 893
386 20250508 122500 29670071325 40250 40250 40300 40200 1022
387 20250508 122400 29628927575 40300 40250 40300 40250 848
388 20250508 122300 29594765875 40300 40300 40350 40250 630
389 20250508 122200 29569378425 40300 40350 40350 40300 780
390 20250508 122100 29537932275 40350 40300 40350 40250 2433
391 20250508 122000 29439886225 40300 40300 40300 40200 933
392 20250508 121900 29402320675 40300 40300 40300 40250 527
393 20250508 121800 29381088425 40300 40300 40300 40250 478
394 20250508 121700 29361825925 40300 40300 40300 40200 629
395 20250508 121600 29336505825 40250 40250 40300 40200 514
396 20250508 121500 29315811975 40250 40250 40250 40150 1016
397 20250508 121400 29274951975 40250 40200 40250 40150 705
398 20250508 121300 29246603875 40200 40150 40250 40150 434
399 20250508 121200 29229158725 40200 40200 40250 40050 2054
400 20250508 121100 29146738475 40250 40300 40300 40150 1245
401 20250508 121000 29096687275 40300 40250 40300 40150 1275
402 20250508 120900 29045411725 40250 40250 40250 40200 465
403 20250508 120800 29026699225 40250 40250 40250 40150 537
404 20250508 120700 29005092925 40250 40200 40300 40200 663
405 20250508 120600 28978428525 40200 40300 40300 40150 1343
406 20250508 120500 28924418875 40250 40300 40300 40200 1262
407 20250508 120400 28873605625 40300 40300 40300 40250 300
408 20250508 120300 28861517175 40300 40250 40300 40200 697
409 20250508 120200 28833439625 40300 40300 40300 40200 522
410 20250508 120100 28812422525 40250 40250 40300 40150 511
411 20250508 120000 28791867025 40250 40250 40300 40150 2593
412 20250508 115900 28687587375 40250 40250 40300 40200 612
413 20250508 115800 28662950925 40250 40300 40300 40200 1037
414 20250508 115700 28621209925 40250 40300 40300 40250 1480
415 20250508 115600 28561621825 40300 40300 40300 40200 2167
416 20250508 115500 28474424475 40300 40250 40300 40200 602
417 20250508 115400 28450174375 40250 40250 40250 40200 617
418 20250508 115300 28425340525 40250 40275 40300 40250 649
419 20250508 115200 28399200675 40300 40200 40300 40200 1075
420 20250508 115100 28355958725 40200 40200 40200 40150 699
421 20250508 115000 28327869075 40200 40250 40300 40100 1833
422 20250508 114900 28254113625 40300 40300 40300 40250 759
423 20250508 114800 28223550625 40300 40250 40300 40200 1922
424 20250508 114700 28146184225 40250 40200 40250 40200 521
425 20250508 114600 28125225775 40200 40250 40250 40200 658
426 20250508 114500 28098754625 40250 40150 40250 40150 784
427 20250508 114400 28067242075 40200 40200 40250 40150 617
428 20250508 114300 28042447125 40200 40250 40250 40200 712
429 20250508 114200 28013812000 40250 40250 40250 40200 751
430 20250508 114100 27983595050 40250 40200 40250 40200 717
431 20250508 114000 27954736550 40250 40250 40300 40200 1447
432 20250508 113900 27896501700 40300 40250 40300 40200 2065
433 20250508 113800 27813372900 40250 40100 40250 40100 8123
434 20250508 113700 27487072550 40100 40050 40100 40000 1757
435 20250508 113600 27416722300 40050 40050 40050 40000 360
436 20250508 113500 27402307200 40050 39950 40050 39950 1471
437 20250508 113400 27343454250 40000 39950 40000 39950 750
438 20250508 113300 27313472175 40000 40050 40050 39950 529
439 20250508 113200 27292314725 40050 40050 40050 40000 2252
440 20250508 113100 27202209975 40050 40150 40150 40000 477
441 20250508 113000 27183100525 40000 40150 40150 40000 1336
442 20250508 112900 27129527225 40150 40150 40150 40100 566
443 20250508 112800 27106804325 40150 40100 40150 40100 370
444 20250508 112700 27091950275 40150 40100 40150 40050 1611
445 20250508 112600 27027369925 40100 40050 40100 40000 882
446 20250508 112500 26992026575 40050 40050 40100 40050 1636
447 20250508 112400 26926485225 40050 40100 40100 40000 1452
448 20250508 112300 26868332725 40100 40050 40100 40000 916
449 20250508 112200 26831643075 40050 40050 40100 40000 1393
450 20250508 112100 26775856825 40100 40100 40100 40050 751
451 20250508 112000 26745763475 40100 40150 40150 40050 910
452 20250508 111900 26709266725 40100 40100 40100 40050 1499
453 20250508 111800 26649159925 40050 40100 40100 40050 1614
454 20250508 111700 26584502875 40100 40150 40150 40050 958
455 20250508 111600 26546084425 40150 40100 40150 40050 650
456 20250508 111500 26520002825 40100 40100 40150 40100 862
457 20250508 111400 26485425775 40100 40200 40200 40100 786
458 20250508 111300 26453859725 40200 40150 40200 40050 3206
459 20250508 111200 26325192225 40150 40100 40200 40050 2688
460 20250508 111100 26217295775 40100 39950 40100 39950 10132
461 20250508 111000 25811962025 40000 39950 40000 39950 6168
462 20250508 110900 25565299325 39950 39950 39950 39900 176
463 20250508 110800 25558271675 39950 39900 39950 39850 6070
464 20250508 110700 25315987425 39900 39800 39900 39800 1333
465 20250508 110600 25262865525 39850 39850 39900 39800 2874
466 20250508 110500 25148330575 39800 39850 39900 39800 2371
467 20250508 110400 25053851975 39850 39900 39900 39800 1190
468 20250508 110300 25006428575 39900 39900 39900 39800 2043
469 20250508 110200 24924985200 39950 39950 40000 39850 1485
470 20250508 110100 24865703200 39950 40000 40050 39950 3129
471 20250508 110000 24740580050 40000 40050 40050 39950 2369
472 20250508 105900 24645821300 40050 40000 40050 39900 2528
473 20250508 105800 24544762300 40000 39900 40050 39900 2386
474 20250508 105700 24449434700 39900 40000 40000 39900 1967
475 20250508 105600 24370843650 40000 40050 40150 39950 3690
476 20250508 105500 24223046950 40050 39800 40050 39750 7546
477 20250508 105400 23921801750 39800 39700 39800 39700 2024
478 20250508 105300 23841304100 39700 39550 39800 39550 2706
479 20250508 105200 23733883950 39550 39800 39800 39500 13742
480 20250508 105100 23189238200 39700 39750 39800 39700 5294
481 20250508 105000 22978776700 39750 39950 40050 39750 11391
482 20250508 104900 22524367225 39950 40100 40100 39950 5438
483 20250508 104800 22306795375 40100 40050 40100 40050 1771
484 20250508 104700 22235856825 40100 40100 40150 40050 6232
485 20250508 104600 21986001525 40100 40150 40200 40100 3581
486 20250508 104500 21842273350 40150 40200 40250 40150 1235
487 20250508 104400 21792626525 40200 40250 40300 40200 2429
488 20250508 104300 21694911775 40300 40250 40300 40200 2063
489 20250508 104200 21611847225 40300 40300 40400 40250 2031
490 20250508 104100 21529945775 40350 40350 40400 40100 9315
491 20250508 104000 21154759525 40350 40350 40350 40250 2467
492 20250508 103900 21055322825 40350 40350 40400 40250 981
493 20250508 103800 21015764225 40350 40350 40350 40200 4170
494 20250508 103700 20847756675 40350 40450 40450 40350 3833
495 20250508 103600 20692872325 40450 40400 40500 40350 5960
496 20250508 103500 20451918675 40400 40650 40650 40350 3743
497 20250508 103400 20300392750 40650 40450 40650 40400 3806
498 20250508 103300 20146000200 40400 40650 40650 40400 3690
499 20250508 103200 19996604450 40650 40550 40650 40550 5295
500 20250508 103100 19781574125 40550 40550 40600 40500 2628
501 20250508 103000 19674963075 40550 40500 40600 40450 3595
502 20250508 102900 19529290325 40500 40600 40600 40450 8630
503 20250508 102800 19179560425 40600 40650 40650 40550 2303
504 20250508 102700 19086055125 40650 40550 40650 40500 10924
505 20250508 102600 18642405225 40550 40450 40550 40425 2137
506 20250508 102500 18555855425 40500 40450 40500 40450 5760
507 20250508 102400 18322643075 40450 40500 40500 40400 2250
508 20250508 102300 18231619575 40500 40300 40500 40300 5391
509 20250508 102200 18013804575 40300 40400 40400 40300 894
510 20250508 102100 17977738475 40400 40350 40400 40300 1686
511 20250508 102000 17909718175 40300 40100 40300 40100 7972
512 20250508 101900 17589724625 40100 40300 40300 40100 7054
513 20250508 101800 17306127600 40300 40350 40350 40250 1743
514 20250508 101700 17235899550 40300 40400 40400 40250 5413
515 20250508 101600 17017660900 40400 40450 40450 40400 2589
516 20250508 101500 16913045550 40450 40450 40500 40400 2732
517 20250508 101400 16802564275 40450 40550 40600 40350 9890
518 20250508 101300 16402136725 40600 40550 40600 40500 11616
519 20250508 101200 15930786900 40550 40500 40550 40450 4874
520 20250508 101100 15733333450 40500 40450 40500 40400 1585
521 20250508 101000 15669221850 40450 40500 40500 40400 2095
522 20250508 100900 15584479075 40500 40500 40500 40450 1966
523 20250508 100800 15504886950 40450 40450 40500 40450 4036
524 20250508 100700 15341524150 40450 40250 40500 40250 8589
525 20250508 100600 14994471950 40300 40400 40400 40250 4389
526 20250508 100500 14817460800 40400 40400 40400 40300 8040
527 20250508 100400 14493063250 40400 40450 40500 40350 3302
528 20250508 100300 14359533550 40500 40450 40550 40350 13441
529 20250508 100200 13815582000 40450 40500 40500 40400 6446
530 20250508 100100 13554618500 40500 40450 40500 40400 11379
531 20250508 100000 13094413175 40400 40200 40450 40200 15348
532 20250508 095900 12475113625 40200 40250 40300 40200 8537
533 20250508 095800 12131423675 40250 40300 40300 40150 3001
534 20250508 095700 12010694525 40300 40250 40300 40250 3493
535 20250508 095600 11870079375 40200 40100 40250 40050 3269
536 20250508 095500 11738810775 40150 40150 40250 40100 9978
537 20250508 095400 11338159375 40200 40200 40250 40150 2681
538 20250508 095300 11230386025 40200 40125 40200 40125 3679
539 20250508 095200 11082595825 40150 40200 40200 40100 3931
540 20250508 095100 10924878700 40200 40200 40250 40150 3016
541 20250508 095000 10803682750 40300 40250 40400 40150 15376
542 20250508 094900 10184068050 40200 40000 40250 39950 13352
543 20250508 094800 9648701900 40000 40000 40050 39950 7895
544 20250508 094700 9333011050 40050 40150 40200 40000 10895
545 20250508 094600 8895643250 40150 40250 40250 40150 5920
546 20250508 094500 8657601975 40250 40050 40300 40000 22211
547 20250508 094400 7765584325 40050 39900 40050 39850 18591
548 20250508 094300 7022253150 39900 39950 39950 39900 1727
549 20250508 094200 6953325550 39950 39850 39950 39850 9741
550 20250508 094100 6564519500 39900 39750 39900 39750 6383
551 20250508 094000 6310330100 39800 39800 39800 39700 3004
552 20250508 093900 6190902750 39800 39800 39850 39750 2017
553 20250508 093800 6110623850 39800 39700 39850 39700 7642
554 20250508 093700 5806556800 39750 39650 39800 39600 9851
555 20250508 093600 5415430700 39700 39550 39700 39500 3518
556 20250508 093500 5276086700 39550 39600 39600 39500 3598
557 20250508 093400 5133901400 39600 39600 39650 39550 1210
558 20250508 093300 5085992450 39600 39700 39750 39600 2407
559 20250508 093200 4990512300 39650 39700 39750 39600 3590
560 20250508 093100 4848068300 39750 39650 39750 39600 6039
561 20250508 093000 4608416875 39650 39600 39700 39550 6722
562 20250508 092900 4342025425 39600 39550 39650 39500 3840
563 20250508 092800 4190104275 39600 39550 39600 39500 3214
564 20250508 092700 4062944250 39600 39525 39600 39450 4798
565 20250508 092600 3873383875 39525 39500 39550 39450 6248
566 20250508 092500 3626468425 39500 39400 39500 39400 7943
567 20250508 092400 3313170550 39350 39150 39400 39100 5032
568 20250508 092300 3115583075 39150 39100 39150 39050 4217
569 20250508 092200 2950677775 39150 39200 39250 39100 2295
570 20250508 092100 2860714925 39200 39100 39200 39000 6685
571 20250508 092000 2599260925 39050 39000 39100 39000 1995
572 20250508 091900 2521374425 39000 38950 39050 38900 2545
573 20250508 091800 2422162075 39000 39050 39100 38950 3034
574 20250508 091700 2303842275 39050 38950 39100 38900 9274
575 20250508 091600 1942177375 38925 38800 38950 38800 4546
576 20250508 091500 1765481275 38800 38700 38850 38700 11085
577 20250508 091400 1335452125 38700 38550 38750 38550 6857
578 20250508 091300 1070195325 38550 38500 38600 38500 2714
579 20250508 091200 965573850 38550 38450 38600 38400 6592
580 20250508 091100 711852650 38450 38400 38450 38300 1170
581 20250508 091000 666963650 38400 38400 38450 38350 673
582 20250508 090900 641120150 38350 38400 38400 38350 2327
583 20250508 090800 551858900 38350 38400 38400 38300 1898
584 20250508 090700 478995250 38350 38250 38400 38250 1242
585 20250508 090600 431376100 38300 38250 38350 38250 3236
586 20250508 090500 307444350 38250 38150 38250 38150 504
587 20250508 090400 288181050 38150 38150 38200 38050 176
588 20250508 090300 281469950 38050 38000 38250 38000 3045
589 20250508 090200 165321400 38000 38000 38050 38000 159
590 20250508 090100 159278500 38000 38050 38050 38000 115
591 20250508 090000 154908350 37850 38000 38000 37850 4082