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

602
033100/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190000,3639606975,31750,31750,31750,31750,4512
20250508,185900,3639606975,31750,31750,31750,31750,0
20250508,185800,3639606975,31750,31750,31750,31750,0
20250508,185700,3639606975,31750,31750,31750,31750,0
20250508,185600,3639606975,31750,31750,31750,31750,0
20250508,185500,3639606975,31750,31750,31750,31750,0
20250508,185400,3639606975,31750,31750,31750,31750,0
20250508,185300,3639606975,31750,31750,31750,31750,0
20250508,185200,3639606975,31750,31750,31750,31750,0
20250508,185100,3639606975,31750,31750,31750,31750,0
20250508,185000,3639606975,31750,31750,31750,31750,0
20250508,184900,3639606975,31750,31750,31750,31750,0
20250508,184800,3639606975,31750,31750,31750,31750,0
20250508,184700,3639606975,31750,31750,31750,31750,0
20250508,184600,3639606975,31750,31750,31750,31750,0
20250508,184500,3639606975,31750,31750,31750,31750,0
20250508,184400,3639606975,31750,31750,31750,31750,0
20250508,184300,3639606975,31750,31750,31750,31750,0
20250508,184200,3639606975,31750,31750,31750,31750,0
20250508,184100,3639606975,31750,31750,31750,31750,0
20250508,184000,3639606975,31750,31750,31750,31750,0
20250508,183900,3639606975,31750,31750,31750,31750,0
20250508,183800,3639606975,31750,31750,31750,31750,0
20250508,183700,3639606975,31750,31750,31750,31750,0
20250508,183600,3639606975,31750,31750,31750,31750,0
20250508,183500,3639606975,31750,31750,31750,31750,0
20250508,183400,3639606975,31750,31750,31750,31750,0
20250508,183300,3639606975,31750,31750,31750,31750,0
20250508,183200,3639606975,31750,31750,31750,31750,0
20250508,183100,3639606975,31750,31750,31750,31750,0
20250508,183000,3639606975,31750,31750,31750,31750,4512
20250508,182900,3639606975,31750,31750,31750,31750,0
20250508,182800,3639606975,31750,31750,31750,31750,0
20250508,182700,3639606975,31750,31750,31750,31750,0
20250508,182600,3639606975,31750,31750,31750,31750,0
20250508,182500,3639606975,31750,31750,31750,31750,0
20250508,182400,3639606975,31750,31750,31750,31750,0
20250508,182300,3639606975,31750,31750,31750,31750,0
20250508,182200,3639606975,31750,31750,31750,31750,0
20250508,182100,3639606975,31750,31750,31750,31750,0
20250508,182000,3639606975,31750,31750,31750,31750,0
20250508,181900,3639606975,31750,31750,31750,31750,0
20250508,181800,3639606975,31750,31750,31750,31750,0
20250508,181700,3639606975,31750,31750,31750,31750,0
20250508,181600,3639606975,31750,31750,31750,31750,0
20250508,181500,3639606975,31750,31750,31750,31750,0
20250508,181400,3639606975,31750,31750,31750,31750,0
20250508,181300,3639606975,31750,31750,31750,31750,0
20250508,181200,3639606975,31750,31750,31750,31750,0
20250508,181100,3639606975,31750,31750,31750,31750,0
20250508,181000,3639606975,31750,31750,31750,31750,0
20250508,180900,3639606975,31750,31750,31750,31750,0
20250508,180800,3639606975,31750,31750,31750,31750,0
20250508,180700,3639606975,31750,31750,31750,31750,0
20250508,180600,3639606975,31750,31750,31750,31750,0
20250508,180500,3639606975,31750,31750,31750,31750,0
20250508,180400,3639606975,31750,31750,31750,31750,0
20250508,180300,3639606975,31750,31750,31750,31750,0
20250508,180200,3639606975,31750,31750,31750,31750,0
20250508,180100,3639606975,31750,31750,31750,31750,0
20250508,180000,3639606975,31750,31750,31750,31750,4512
20250508,175900,3639606975,31750,31750,31750,31750,0
20250508,175800,3639606975,31750,31750,31750,31750,0
20250508,175700,3639606975,31750,31750,31750,31750,0
20250508,175600,3639606975,31750,31750,31750,31750,0
20250508,175500,3639606975,31750,31750,31750,31750,0
20250508,175400,3639606975,31750,31750,31750,31750,0
20250508,175300,3639606975,31750,31750,31750,31750,0
20250508,175200,3639606975,31750,31750,31750,31750,0
20250508,175100,3639606975,31750,31750,31750,31750,0
20250508,175000,3639606975,31750,31750,31750,31750,0
20250508,174900,3639606975,31750,31750,31750,31750,0
20250508,174800,3639606975,31750,31750,31750,31750,0
20250508,174700,3639606975,31750,31750,31750,31750,0
20250508,174600,3639606975,31750,31750,31750,31750,0
20250508,174500,3639606975,31750,31750,31750,31750,0
20250508,174400,3639606975,31750,31750,31750,31750,0
20250508,174300,3639606975,31750,31750,31750,31750,0
20250508,174200,3639606975,31750,31750,31750,31750,0
20250508,174100,3639606975,31750,31750,31750,31750,0
20250508,174000,3639606975,31750,31750,31750,31750,0
20250508,173900,3639606975,31750,31750,31750,31750,0
20250508,173800,3639606975,31750,31750,31750,31750,0
20250508,173700,3639606975,31750,31750,31750,31750,0
20250508,173600,3639606975,31750,31750,31750,31750,0
20250508,173500,3639606975,31750,31750,31750,31750,0
20250508,173400,3639606975,31750,31750,31750,31750,0
20250508,173300,3639606975,31750,31750,31750,31750,0
20250508,173200,3639606975,31750,31750,31750,31750,0
20250508,173100,3639606975,31750,31750,31750,31750,0
20250508,173000,3639606975,31750,31750,31750,31750,4512
20250508,172900,3639606975,31750,31750,31750,31750,0
20250508,172800,3639606975,31750,31750,31750,31750,0
20250508,172700,3639606975,31750,31750,31750,31750,0
20250508,172600,3639606975,31750,31750,31750,31750,0
20250508,172500,3639606975,31750,31750,31750,31750,0
20250508,172400,3639606975,31750,31750,31750,31750,0
20250508,172300,3639606975,31750,31750,31750,31750,0
20250508,172200,3639606975,31750,31750,31750,31750,0
20250508,172100,3639606975,31750,31750,31750,31750,0
20250508,172000,3639606975,31750,31750,31750,31750,0
20250508,171900,3639606975,31750,31750,31750,31750,0
20250508,171800,3639606975,31750,31750,31750,31750,0
20250508,171700,3639606975,31750,31750,31750,31750,0
20250508,171600,3639606975,31750,31750,31750,31750,0
20250508,171500,3639606975,31750,31750,31750,31750,0
20250508,171400,3639606975,31750,31750,31750,31750,0
20250508,171300,3639606975,31750,31750,31750,31750,0
20250508,171200,3639606975,31750,31750,31750,31750,0
20250508,171100,3639606975,31750,31750,31750,31750,0
20250508,171000,3639606975,31750,31750,31750,31750,0
20250508,170900,3639606975,31750,31750,31750,31750,0
20250508,170800,3639606975,31750,31750,31750,31750,0
20250508,170700,3639606975,31750,31750,31750,31750,0
20250508,170600,3639606975,31750,31750,31750,31750,0
20250508,170500,3639606975,31750,31750,31750,31750,0
20250508,170400,3639606975,31750,31750,31750,31750,0
20250508,170300,3639606975,31750,31750,31750,31750,0
20250508,170200,3639606975,31750,31750,31750,31750,0
20250508,170100,3639606975,31750,31750,31750,31750,0
20250508,170000,3639606975,31750,31750,31750,31750,4512
20250508,165900,3639606975,31750,31750,31750,31750,0
20250508,165800,3639606975,31750,31750,31750,31750,0
20250508,165700,3639606975,31750,31750,31750,31750,0
20250508,165600,3639606975,31750,31750,31750,31750,0
20250508,165500,3639606975,31750,31750,31750,31750,0
20250508,165400,3639606975,31750,31750,31750,31750,0
20250508,165300,3639606975,31750,31750,31750,31750,0
20250508,165200,3639606975,31750,31750,31750,31750,0
20250508,165100,3639606975,31750,31750,31750,31750,0
20250508,165000,3639606975,31750,31750,31750,31750,0
20250508,164900,3639606975,31750,31750,31750,31750,0
20250508,164800,3639606975,31750,31750,31750,31750,0
20250508,164700,3639606975,31750,31750,31750,31750,0
20250508,164600,3639606975,31750,31750,31750,31750,0
20250508,164500,3639606975,31750,31750,31750,31750,0
20250508,164400,3639606975,31750,31750,31750,31750,0
20250508,164300,3639606975,31750,31750,31750,31750,0
20250508,164200,3639606975,31750,31750,31750,31750,0
20250508,164100,3639606975,31750,31750,31750,31750,0
20250508,164000,3639606975,31750,31750,31750,31750,0
20250508,163900,3639606975,31750,31750,31750,31750,0
20250508,163800,3639606975,31750,31750,31750,31750,0
20250508,163700,3639606975,31750,31750,31750,31750,0
20250508,163600,3639606975,31750,31750,31750,31750,0
20250508,163500,3639606975,31750,31750,31750,31750,0
20250508,163400,3639606975,31750,31750,31750,31750,0
20250508,163300,3639606975,31750,31750,31750,31750,0
20250508,163200,3639606975,31750,31750,31750,31750,0
20250508,163100,3639606975,31750,31750,31750,31750,0
20250508,163000,3639606975,31750,31750,31750,31750,4512
20250508,162900,3639606975,31750,31750,31750,31750,0
20250508,162800,3639606975,31750,31750,31750,31750,0
20250508,162700,3639606975,31750,31750,31750,31750,0
20250508,162600,3639606975,31750,31750,31750,31750,0
20250508,162500,3639606975,31750,31750,31750,31750,0
20250508,162400,3639606975,31750,31750,31750,31750,0
20250508,162300,3639606975,31750,31750,31750,31750,0
20250508,162200,3639606975,31750,31750,31750,31750,0
20250508,162100,3639606975,31750,31750,31750,31750,0
20250508,162000,3639606975,31750,31750,31750,31750,0
20250508,161900,3639606975,31750,31750,31750,31750,0
20250508,161800,3639606975,31750,31750,31750,31750,0
20250508,161700,3639606975,31750,31750,31750,31750,0
20250508,161600,3639606975,31750,31750,31750,31750,0
20250508,161500,3639606975,31750,31750,31750,31750,0
20250508,161400,3639606975,31750,31750,31750,31750,0
20250508,161300,3639606975,31750,31750,31750,31750,0
20250508,161200,3639606975,31750,31750,31750,31750,0
20250508,161100,3639606975,31750,31750,31750,31750,0
20250508,161000,3639606975,31750,31750,31750,31750,0
20250508,160900,3639606975,31750,31750,31750,31750,0
20250508,160800,3639606975,31750,31750,31750,31750,0
20250508,160700,3639606975,31750,31750,31750,31750,0
20250508,160600,3639606975,31750,31750,31750,31750,0
20250508,160500,3639606975,31750,31750,31750,31750,0
20250508,160400,3639606975,31750,31750,31750,31750,0
20250508,160300,3639606975,31750,31750,31750,31750,0
20250508,160200,3639606975,31750,31750,31750,31750,0
20250508,160100,3639606975,31750,31750,31750,31750,0
20250508,160000,3639606975,31750,31750,31750,31750,4512
20250508,155900,3639606975,31750,31750,31750,31750,0
20250508,155800,3639606975,31750,31750,31750,31750,0
20250508,155700,3639606975,31750,31750,31750,31750,0
20250508,155600,3639606975,31750,31750,31750,31750,0
20250508,155500,3639606975,31750,31750,31750,31750,0
20250508,155400,3639606975,31750,31750,31750,31750,0
20250508,155300,3639606975,31750,31750,31750,31750,0
20250508,155200,3639606975,31750,31750,31750,31750,0
20250508,155100,3639606975,31750,31750,31750,31750,0
20250508,155000,3639606975,31750,31750,31750,31750,0
20250508,154900,3639606975,31750,31750,31750,31750,0
20250508,154800,3639606975,31750,31750,31750,31750,0
20250508,154700,3639606975,31750,31750,31750,31750,0
20250508,154600,3639606975,31750,31750,31750,31750,0
20250508,154500,3639606975,31750,31750,31750,31750,0
20250508,154400,3639606975,31750,31750,31750,31750,0
20250508,154300,3639606975,31750,31750,31750,31750,0
20250508,154200,3639606975,31750,31750,31750,31750,0
20250508,154100,3639606975,31750,31750,31750,31750,0
20250508,154000,3639606975,31750,31750,31750,31750,0
20250508,153900,3639606975,31750,31750,31750,31750,0
20250508,153800,3639606975,31750,31750,31750,31750,0
20250508,153700,3639606975,31750,31750,31750,31750,0
20250508,153600,3639606975,31750,31750,31750,31750,0
20250508,153500,3639606975,31750,31750,31750,31750,0
20250508,153400,3639606975,31750,31750,31750,31750,0
20250508,153300,3639606975,31750,31750,31750,31750,0
20250508,153200,3639606975,31750,31750,31750,31750,0
20250508,153100,3639606975,31750,31750,31750,31750,0
20250508,153000,3639606975,31750,31750,31750,31750,9024
20250508,152900,3496350975,31700,31700,31700,31700,0
20250508,152800,3496350975,31700,31700,31700,31700,0
20250508,152700,3496350975,31700,31700,31700,31700,0
20250508,152600,3496350975,31700,31700,31700,31700,0
20250508,152500,3496350975,31700,31700,31700,31700,0
20250508,152400,3496350975,31700,31700,31700,31700,0
20250508,152300,3496350975,31700,31700,31700,31700,0
20250508,152200,3496350975,31700,31700,31700,31700,0
20250508,152100,3496350975,31700,31700,31700,31700,0
20250508,152000,3496350975,31700,31700,31700,31700,0
20250508,151900,3496350975,31700,31700,31750,31700,413
20250508,151800,3483252975,31700,31700,31750,31700,294
20250508,151700,3473929825,31700,31700,31700,31700,225
20250508,151600,3466797325,31700,31700,31700,31700,169
20250508,151500,3461440025,31700,31700,31700,31700,113
20250508,151400,3457857925,31700,31700,31750,31700,70
20250508,151300,3455638500,31700,31700,31700,31700,176
20250508,151200,3450059300,31700,31750,31750,31700,1695
20250508,151100,3396249500,31750,31750,31750,31750,295
20250508,151000,3386883250,31750,31750,31750,31750,460
20250508,150900,3372278250,31750,31750,31800,31750,95
20250508,150800,3369261950,31750,31750,31750,31750,128
20250508,150700,3365197950,31750,31750,31750,31750,16
20250508,150600,3364689950,31750,31750,31750,31750,16
20250508,150500,3364181950,31750,31750,31750,31750,16
20250508,150400,3363673950,31750,31775,31775,31750,101
20250508,150300,3360465975,31800,31750,31800,31750,57
20250508,150200,3358655700,31775,31750,31775,31750,83
20250508,150100,3356019075,31800,31750,31800,31750,124
20250508,150000,3352081975,31800,31800,31800,31800,7
20250508,145900,3351859375,31800,31800,31800,31750,31
20250508,145800,3350873625,31800,31750,31800,31750,24
20250508,145700,3350111525,31750,31750,31750,31750,55
20250508,145600,3348365275,31800,31800,31800,31800,0
20250508,145500,3348365275,31800,31750,31800,31750,13
20250508,145400,3347952325,31800,31750,31800,31750,51
20250508,145300,3346333025,31750,31750,31750,31750,12
20250508,145200,3345952025,31800,31750,31800,31750,13
20250508,145100,3345538775,31800,31750,31800,31750,58
20250508,145000,3343697225,31750,31750,31750,31750,280
20250508,144900,3334807225,31800,31800,31800,31800,35
20250508,144800,3333694225,31750,31750,31750,31750,20
20250508,144700,3333059225,31750,31750,31750,31750,0
20250508,144600,3333059225,31750,31750,31800,31700,1998
20250508,144500,3269620725,31750,31750,31800,31750,1121
20250508,144400,3234028925,31750,31750,31750,31750,110
20250508,144300,3230536425,31800,31800,31800,31750,1567
20250508,144200,3180767025,31750,31775,31775,31750,86
20250508,144100,3178036500,31800,31800,31800,31800,53
20250508,144000,3176351100,31800,31800,31800,31800,1
20250508,143900,3176319300,31800,31800,31800,31750,294
20250508,143800,3166983800,31800,31750,31800,31750,210
20250508,143700,3160306300,31750,31750,31750,31750,57
20250508,143600,3158496550,31750,31750,31750,31750,338
20250508,143500,3147765050,31750,31750,31750,31750,0
20250508,143400,3147765050,31750,31800,31800,31750,31
20250508,143300,3146779600,31800,31750,31800,31750,104
20250508,143200,3143477200,31800,31750,31800,31750,2698
20250508,143100,3057814850,31750,31800,31800,31750,23
20250508,143000,3057083500,31750,31800,31800,31750,32
20250508,142900,3056067450,31750,31750,31750,31750,36
20250508,142800,3054924450,31750,31750,31750,31750,21
20250508,142700,3054257700,31750,31750,31750,31750,3
20250508,142600,3054162450,31800,31800,31800,31800,18
20250508,142500,3053590050,31750,31750,31750,31750,0
20250508,142400,3053590050,31750,31800,31800,31750,6
20250508,142300,3053399400,31800,31750,31800,31750,97
20250508,142200,3050315750,31800,31800,31800,31800,9
20250508,142100,3050029550,31800,31800,31800,31800,2
20250508,142000,3049965950,31800,31800,31800,31750,258
20250508,141900,3041771500,31750,31800,31800,31750,15
20250508,141800,3041294550,31800,31800,31800,31800,0
20250508,141700,3041294550,31800,31800,31800,31750,1100
20250508,141600,3006319450,31800,31800,31800,31800,399
20250508,141500,2993631250,31800,31800,31800,31800,801
20250508,141400,2968159450,31750,31750,31750,31750,8
20250508,141300,2967905450,31750,31750,31750,31750,24
20250508,141200,2967143450,31750,31800,31800,31750,8
20250508,141100,2966889200,31800,31800,31800,31800,35
20250508,141000,2965776200,31800,31800,31800,31800,1
20250508,140900,2965744400,31800,31800,31800,31800,1
20250508,140800,2965712600,31750,31750,31800,31750,883
20250508,140700,2937677200,31800,31800,31800,31800,0
20250508,140600,2937677200,31800,31800,31800,31800,0
20250508,140500,2937677200,31800,31800,31800,31800,21
20250508,140400,2937009400,31800,31800,31800,31800,0
20250508,140300,2937009400,31800,31800,31800,31750,60
20250508,140200,2935103650,31750,31750,31750,31750,0
20250508,140100,2935103650,31750,31750,31750,31750,164
20250508,140000,2929896650,31800,31800,31800,31800,0
20250508,135900,2929896650,31800,31800,31800,31800,14
20250508,135800,2929451450,31750,31750,31750,31750,127
20250508,135700,2925419200,31750,31750,31750,31750,492
20250508,135600,2909798200,31750,31750,31750,31750,403
20250508,135500,2897002950,31750,31750,31750,31750,623
20250508,135400,2877222700,31750,31800,31800,31750,22
20250508,135300,2876524100,31750,31750,31750,31750,23
20250508,135200,2875793850,31800,31800,31800,31800,50
20250508,135100,2874203850,31800,31800,31800,31800,2
20250508,135000,2874140250,31750,31750,31750,31750,0
20250508,134900,2874140250,31750,31750,31800,31750,585
20250508,134800,2855565950,31800,31750,31800,31750,102
20250508,134700,2852327350,31800,31800,31800,31800,1
20250508,134600,2852295550,31800,31800,31800,31800,2192
20250508,134500,2782589950,31800,31800,31800,31800,1
20250508,134400,2782558150,31750,31750,31750,31750,0
20250508,134300,2782558150,31750,31750,31800,31750,83
20250508,134200,2779922800,31750,31800,31800,31750,167
20250508,134100,2774613400,31800,31800,31800,31800,11
20250508,134000,2774263600,31800,31800,31800,31800,11
20250508,133900,2773913800,31750,31750,31750,31750,141
20250508,133800,2769437050,31750,31750,31750,31750,29
20250508,133700,2768516300,31750,31750,31750,31750,0
20250508,133600,2768516300,31750,31750,31750,31750,1608
20250508,133500,2717462300,31750,31800,31800,31750,301
20250508,133400,2707895100,31800,31800,31800,31750,61
20250508,133300,2705957800,31750,31800,31800,31750,221
20250508,133200,2698940450,31800,31800,31800,31800,2
20250508,133100,2698876850,31800,31800,31800,31800,41
20250508,133000,2697573050,31800,31800,31800,31800,43
20250508,132900,2696205650,31800,31800,31800,31750,43
20250508,132800,2694840200,31750,31800,31800,31750,30
20250508,132700,2693887250,31850,31800,31850,31750,1788
20250508,132600,2637033950,31800,31800,31800,31800,6
20250508,132500,2636843150,31800,31800,31800,31800,15
20250508,132400,2636366150,31750,31750,31800,31750,312
20250508,132300,2626445150,31750,31800,31800,31750,69
20250508,132200,2624251000,31800,31750,31800,31750,3074
20250508,132100,2526505300,31750,31750,31750,31750,0
20250508,132000,2526505300,31750,31750,31750,31750,1
20250508,131900,2526473550,31800,31750,31800,31750,78
20250508,131800,2523994150,31800,31750,31800,31750,74
20250508,131700,2521642150,31750,31800,31800,31750,841
20250508,131600,2494905200,31750,31750,31750,31750,0
20250508,131500,2494905200,31750,31750,31750,31750,0
20250508,131400,2494905200,31750,31750,31750,31750,20
20250508,131300,2494270200,31750,31750,31750,31750,187
20250508,131200,2488332950,31750,31750,31750,31750,347
20250508,131100,2477315700,31750,31750,31750,31750,71
20250508,131000,2475061450,31750,31750,31750,31750,383
20250508,130900,2462901200,31800,31750,31800,31750,133
20250508,130800,2458678300,31750,31800,31800,31750,173
20250508,130700,2453184750,31750,31750,31750,31750,131
20250508,130600,2449025500,31800,31800,31800,31800,0
20250508,130500,2449025500,31800,31800,31800,31800,0
20250508,130400,2449025500,31800,31800,31800,31800,2
20250508,130300,2448961900,31800,31750,31800,31750,673
20250508,130200,2427594000,31750,31750,31750,31750,91
20250508,130100,2424704750,31750,31750,31750,31750,30
20250508,130000,2423752250,31800,31800,31800,31800,2
20250508,125900,2423688650,31750,31750,31750,31750,1
20250508,125800,2423656900,31750,31750,31750,31750,900
20250508,125700,2395081900,31800,31800,31800,31800,0
20250508,125600,2395081900,31800,31800,31800,31800,20
20250508,125500,2394445900,31800,31750,31800,31750,3
20250508,125400,2394350550,31800,31800,31800,31800,0
20250508,125300,2394350550,31800,31800,31800,31800,201
20250508,125200,2387958750,31800,31800,31800,31750,925
20250508,125100,2358548750,31800,31750,31800,31750,254
20250508,125000,2350474250,31750,31800,31800,31750,3579
20250508,124900,2236752400,31800,31800,31800,31750,893
20250508,124800,2208355050,31750,31750,31750,31750,43
20250508,124700,2206989800,31750,31800,31800,31750,41
20250508,124600,2205687475,31800,31800,31800,31800,72
20250508,124500,2203397875,31800,31800,31800,31800,69
20250508,124400,2201203675,31800,31800,31800,31800,7
20250508,124300,2200981075,31800,31800,31800,31750,1004
20250508,124200,2169055425,31800,31800,31800,31800,54
20250508,124100,2167338225,31800,31800,31800,31800,66
20250508,124000,2165239425,31800,31750,31800,31750,12
20250508,123900,2164857875,31750,31800,31800,31750,441
20250508,123800,2150838875,31800,31750,31800,31750,49
20250508,123700,2149282625,31800,31800,31800,31800,156
20250508,123600,2144321825,31800,31800,31800,31800,156
20250508,123500,2139361025,31800,31800,31800,31800,0
20250508,123400,2139361025,31800,31800,31800,31800,41
20250508,123300,2138057225,31750,31800,31800,31750,60
20250508,123200,2136151725,31800,31800,31800,31800,0
20250508,123100,2136151725,31800,31800,31800,31800,3
20250508,123000,2136056325,31800,31800,31800,31800,0
20250508,122900,2136056325,31800,31800,31800,31800,841
20250508,122800,2109312525,31800,31800,31800,31750,169
20250508,122700,2103939625,31750,31750,31750,31750,0
20250508,122600,2103939625,31750,31800,31800,31750,1621
20250508,122500,2052396175,31800,31750,31800,31750,218
20250508,122400,2045465275,31800,31800,31800,31750,311
20250508,122300,2035578075,31800,31800,31800,31800,1440
20250508,122200,1989786075,31800,31800,31800,31800,80
20250508,122100,1987242075,31800,31800,31800,31800,150
20250508,122000,1982472075,31750,31750,31750,31750,0
20250508,121900,1982472075,31750,31750,31750,31750,1
20250508,121800,1982440325,31800,31800,31800,31750,280
20250508,121700,1973539475,31800,31800,31800,31750,204
20250508,121600,1967055775,31800,31800,31800,31750,2214
20250508,121500,1896656575,31800,31800,31800,31800,5
20250508,121400,1896497575,31800,31800,31800,31750,1090
20250508,121300,1861838025,31750,31750,31750,31750,29
20250508,121200,1860917275,31750,31750,31750,31750,2
20250508,121100,1860853775,31750,31800,31800,31750,1085
20250508,121000,1826359025,31750,31750,31800,31750,2230
20250508,120900,1755477325,31725,31750,31750,31725,10
20250508,120800,1755159850,31700,31700,31700,31700,37
20250508,120700,1753986950,31750,31750,31750,31750,5
20250508,120600,1753828200,31750,31750,31750,31750,105
20250508,120500,1750494450,31750,31750,31750,31700,677
20250508,120400,1729027600,31700,31700,31750,31700,111
20250508,120300,1725503900,31750,31700,31750,31700,386
20250508,120200,1713251200,31725,31725,31725,31725,0
20250508,120100,1713251200,31725,31725,31725,31725,0
20250508,120000,1713251200,31725,31725,31725,31725,0
20250508,115900,1713251200,31725,31725,31725,31725,195
20250508,115800,1707064825,31700,31700,31700,31700,19
20250508,115700,1706462525,31700,31700,31700,31700,30
20250508,115600,1705511525,31700,31700,31700,31700,0
20250508,115500,1705511525,31700,31700,31700,31700,0
20250508,115400,1705511525,31700,31700,31700,31700,83
20250508,115300,1702880425,31700,31700,31700,31650,229
20250508,115200,1695623625,31650,31700,31700,31650,163
20250508,115100,1690461125,31700,31700,31700,31700,467
20250508,115000,1675657225,31650,31700,31700,31650,453
20250508,114900,1661304975,31700,31700,31700,31650,1881
20250508,114800,1601677325,31650,31650,31650,31650,15
20250508,114700,1601202575,31700,31700,31700,31700,100
20250508,114600,1598032575,31700,31700,31700,31700,574
20250508,114500,1579836775,31700,31700,31700,31700,4
20250508,114400,1579709975,31650,31650,31650,31650,590
20250508,114300,1561036475,31650,31650,31650,31650,30
20250508,114200,1560086975,31650,31650,31650,31650,0
20250508,114100,1560086975,31650,31650,31650,31650,10
20250508,114000,1559770475,31650,31650,31650,31650,101
20250508,113900,1556573825,31650,31650,31650,31650,80
20250508,113800,1554041825,31650,31650,31650,31650,193
20250508,113700,1547933375,31650,31650,31650,31650,0
20250508,113600,1547933375,31650,31650,31650,31650,88
20250508,113500,1545148175,31650,31650,31650,31650,53
20250508,113400,1543470725,31650,31650,31650,31650,405
20250508,113300,1530652475,31700,31700,31700,31700,8
20250508,113200,1530398875,31650,31650,31650,31650,50
20250508,113100,1528816375,31700,31700,31700,31700,0
20250508,113000,1528816375,31700,31700,31700,31700,195
20250508,112900,1522634875,31650,31650,31650,31650,11
20250508,112800,1522286725,31650,31700,31700,31650,133
20250508,112700,1518077225,31700,31700,31700,31700,281
20250508,112600,1509169525,31700,31700,31700,31700,96
20250508,112500,1506126325,31700,31700,31700,31700,260
20250508,112400,1497884325,31700,31700,31700,31700,1
20250508,112300,1497852625,31700,31700,31700,31700,0
20250508,112200,1497852625,31700,31700,31700,31700,50
20250508,112100,1496267625,31650,31650,31650,31650,0
20250508,112000,1496267625,31650,31650,31650,31650,0
20250508,111900,1496267625,31650,31650,31650,31650,14
20250508,111800,1495824525,31650,31600,31650,31600,84
20250508,111700,1493169625,31650,31700,31700,31650,262
20250508,111600,1484877175,31750,31750,31750,31750,1
20250508,111500,1484845425,31700,31700,31700,31700,181
20250508,111400,1479107725,31650,31700,31750,31650,256
20250508,111300,1470994275,31650,31650,31650,31650,17
20250508,111200,1470456225,31700,31700,31700,31700,6
20250508,111100,1470266025,31700,31700,31700,31700,0
20250508,111000,1470266025,31700,31650,31700,31650,760
20250508,110900,1446210275,31650,31650,31700,31650,136
20250508,110800,1441900325,31700,31700,31700,31700,128
20250508,110700,1437842725,31700,31700,31700,31700,52
20250508,110600,1436194325,31750,31750,31750,31750,0
20250508,110500,1436194325,31750,31750,31750,31750,0
20250508,110400,1436194325,31750,31750,31750,31750,60
20250508,110300,1434289325,31800,31750,31800,31750,145
20250508,110200,1429683875,31700,31750,31750,31700,92
20250508,110100,1426765475,31750,31700,31750,31700,264
20250508,110000,1418394025,31750,31750,31800,31750,585
20250508,105900,1399819975,31800,31750,31800,31750,244
20250508,105800,1392063975,31750,31750,31750,31750,0
20250508,105700,1392063975,31750,31750,31750,31750,82
20250508,105600,1389460475,31750,31750,31750,31750,0
20250508,105500,1389460475,31750,31750,31750,31750,201
20250508,105400,1383078725,31800,31750,31800,31750,207
20250508,105300,1376502125,31800,31750,31800,31750,336
20250508,105200,1365830775,31800,31800,31800,31800,91
20250508,105100,1362936975,31800,31750,31850,31750,205
20250508,105000,1356418125,31800,31800,31800,31800,9
20250508,104900,1356131925,31800,31850,31850,31800,113
20250508,104800,1352538425,31850,31800,31850,31800,59
20250508,104700,1350659775,31800,31850,31850,31800,32
20250508,104600,1349642075,31800,31800,31800,31800,391
20250508,104500,1337208275,31800,31800,31800,31750,544
20250508,104400,1319909125,31800,31800,31800,31800,626
20250508,104300,1300002325,31800,31800,31800,31800,0
20250508,104200,1300002325,31800,31800,31800,31800,2
20250508,104100,1299938725,31750,31750,31750,31750,69
20250508,104000,1297747975,31750,31750,31750,31750,300
20250508,103900,1288222975,31750,31750,31750,31750,0
20250508,103800,1288222975,31750,31750,31750,31750,117
20250508,103700,1284508225,31800,31750,31800,31750,3
20250508,103600,1284412925,31750,31750,31750,31750,15
20250508,103500,1283936675,31800,31700,31800,31700,286
20250508,103400,1274855275,31700,31750,31750,31700,798
20250508,103300,1249554325,31800,31800,31800,31800,1
20250508,103200,1249522525,31750,31750,31750,31750,136
20250508,103100,1245204525,31800,31750,31800,31750,390
20250508,103000,1232821775,31750,31750,31750,31750,34
20250508,102900,1231742275,31750,31750,31750,31750,1
20250508,102800,1231710525,31800,31800,31800,31800,100
20250508,102700,1228530525,31800,31800,31850,31750,841
20250508,102600,1201793275,31800,31800,31800,31800,0
20250508,102500,1201793275,31800,31850,31850,31800,238
20250508,102400,1194223075,31850,31850,31850,31800,640
20250508,102300,1173849825,31900,31850,31900,31850,6
20250508,102200,1173658675,31900,31850,31900,31750,3769
20250508,102100,1053546425,31900,31850,31900,31800,490
20250508,102000,1037942875,31800,31800,31800,31800,125
20250508,101900,1033967875,31800,31850,31900,31800,278
20250508,101800,1025116775,31900,31850,31900,31850,203
20250508,101700,1018650925,31850,31900,31900,31850,8
20250508,101600,1018396025,31900,31800,31900,31800,749
20250508,101500,994564525,31800,31850,31950,31750,6907
20250508,101400,774305425,31850,31800,31850,31800,136
20250508,101300,769980475,31850,31800,31850,31750,2128
20250508,101200,702313125,31800,31750,31800,31750,484
20250508,101100,686945775,31700,31700,31750,31700,1059
20250508,101000,653324975,31650,31750,31750,31650,131
20250508,100900,649173675,31750,31750,31750,31700,34
20250508,100800,648095475,31750,31700,31750,31650,37
20250508,100700,646923075,31700,31700,31750,31700,275
20250508,100600,638200225,31700,31750,31750,31700,101
20250508,100500,634998475,31650,31700,31700,31650,354
20250508,100400,623778925,31700,31700,31700,31700,0
20250508,100300,623778925,31700,31700,31700,31700,1
20250508,100200,623747225,31700,31700,31700,31700,34
20250508,100100,622669425,31700,31700,31700,31700,31
20250508,100000,621686725,31650,31650,31700,31650,91
20250508,095900,618806525,31650,31650,31650,31650,27
20250508,095800,617951975,31675,31700,31700,31675,15
20250508,095700,617476600,31700,31700,31700,31650,154
20250508,095600,612599250,31700,31650,31700,31650,103
20250508,095500,609337450,31600,31600,31600,31600,10
20250508,095400,609021450,31650,31650,31650,31650,2
20250508,095300,608958150,31600,31600,31600,31600,10
20250508,095200,608642150,31550,31600,31650,31550,213
20250508,095100,601912700,31600,31550,31600,31550,104
20250508,095000,598630800,31600,31600,31600,31600,131
20250508,094900,594491200,31550,31650,31650,31550,1042
20250508,094800,561571200,31600,31700,31700,31600,714
20250508,094700,538980600,31650,31650,31650,31650,786
20250508,094600,514103700,31750,31650,31750,31650,117
20250508,094500,510397200,31700,31750,31750,31650,120
20250508,094400,506595900,31750,31750,31750,31700,196
20250508,094300,500381800,31750,31750,31750,31700,14
20250508,094200,499937450,31750,31700,31750,31650,71
20250508,094100,497689200,31650,31700,31700,31650,257
20250508,094000,489542400,31650,31750,31750,31650,1113
20250508,093900,454213750,31650,31700,31750,31650,601
20250508,093800,435162400,31700,31650,31700,31650,569
20250508,093700,417153200,31650,31700,31700,31650,21
20250508,093600,416488150,31700,31700,31700,31700,0
20250508,093500,416488150,31700,31700,31700,31650,356
20250508,093400,405211450,31750,31750,31750,31700,60
20250508,093300,403306500,31750,31750,31750,31700,601
20250508,093200,384251700,31750,31700,31750,31700,62
20250508,093100,382285800,31700,31700,31750,31700,4
20250508,093000,382158950,31700,31750,31800,31700,24
20250508,092900,381397800,31750,31700,31750,31700,25
20250508,092800,380604900,31750,31750,31750,31750,82
20250508,092700,378001400,31750,31750,31750,31750,52
20250508,092600,376350400,31750,31750,31750,31750,351
20250508,092500,365206150,31750,31650,31750,31650,1622
20250508,092400,313861800,31600,31700,31700,31600,3
20250508,092300,313766800,31600,31650,31650,31600,729
20250508,092200,290726750,31650,31650,31650,31650,47
20250508,092100,289239200,31650,31650,31650,31650,6
20250508,092000,289049300,31600,31600,31700,31600,123
20250508,091900,285158550,31600,31700,31700,31600,584
20250508,091800,266674150,31700,31700,31700,31700,0
20250508,091700,266674150,31700,31700,31700,31650,459
20250508,091600,252124100,31700,31700,31700,31700,81
20250508,091500,249556400,31600,31600,31700,31600,192
20250508,091400,243484900,31600,31700,31700,31600,586
20250508,091300,224953150,31700,31700,31700,31700,213
20250508,091200,218201050,31750,31750,31750,31700,811
20250508,091100,192453900,31750,31750,31750,31700,950
20250508,091000,162337700,31700,31700,31800,31700,179
20250508,090900,156660950,31700,31650,31700,31650,324
20250508,090800,146401250,31600,31600,31600,31600,94
20250508,090700,143430850,31550,31550,31550,31500,71
20250508,090600,141190850,31600,31550,31600,31550,117
20250508,090500,137499350,31650,31650,31650,31550,206
20250508,090400,130984450,31500,31600,31650,31500,338
20250508,090300,120310500,31600,31550,31600,31550,265
20250508,090200,111939900,31550,31600,31600,31550,595
20250508,090100,93149000,31600,31600,31750,31550,676
20250508,090000,71812850,31600,31650,31800,31600,2270
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190000 3639606975 31750 31750 31750 31750 4512
3 20250508 185900 3639606975 31750 31750 31750 31750 0
4 20250508 185800 3639606975 31750 31750 31750 31750 0
5 20250508 185700 3639606975 31750 31750 31750 31750 0
6 20250508 185600 3639606975 31750 31750 31750 31750 0
7 20250508 185500 3639606975 31750 31750 31750 31750 0
8 20250508 185400 3639606975 31750 31750 31750 31750 0
9 20250508 185300 3639606975 31750 31750 31750 31750 0
10 20250508 185200 3639606975 31750 31750 31750 31750 0
11 20250508 185100 3639606975 31750 31750 31750 31750 0
12 20250508 185000 3639606975 31750 31750 31750 31750 0
13 20250508 184900 3639606975 31750 31750 31750 31750 0
14 20250508 184800 3639606975 31750 31750 31750 31750 0
15 20250508 184700 3639606975 31750 31750 31750 31750 0
16 20250508 184600 3639606975 31750 31750 31750 31750 0
17 20250508 184500 3639606975 31750 31750 31750 31750 0
18 20250508 184400 3639606975 31750 31750 31750 31750 0
19 20250508 184300 3639606975 31750 31750 31750 31750 0
20 20250508 184200 3639606975 31750 31750 31750 31750 0
21 20250508 184100 3639606975 31750 31750 31750 31750 0
22 20250508 184000 3639606975 31750 31750 31750 31750 0
23 20250508 183900 3639606975 31750 31750 31750 31750 0
24 20250508 183800 3639606975 31750 31750 31750 31750 0
25 20250508 183700 3639606975 31750 31750 31750 31750 0
26 20250508 183600 3639606975 31750 31750 31750 31750 0
27 20250508 183500 3639606975 31750 31750 31750 31750 0
28 20250508 183400 3639606975 31750 31750 31750 31750 0
29 20250508 183300 3639606975 31750 31750 31750 31750 0
30 20250508 183200 3639606975 31750 31750 31750 31750 0
31 20250508 183100 3639606975 31750 31750 31750 31750 0
32 20250508 183000 3639606975 31750 31750 31750 31750 4512
33 20250508 182900 3639606975 31750 31750 31750 31750 0
34 20250508 182800 3639606975 31750 31750 31750 31750 0
35 20250508 182700 3639606975 31750 31750 31750 31750 0
36 20250508 182600 3639606975 31750 31750 31750 31750 0
37 20250508 182500 3639606975 31750 31750 31750 31750 0
38 20250508 182400 3639606975 31750 31750 31750 31750 0
39 20250508 182300 3639606975 31750 31750 31750 31750 0
40 20250508 182200 3639606975 31750 31750 31750 31750 0
41 20250508 182100 3639606975 31750 31750 31750 31750 0
42 20250508 182000 3639606975 31750 31750 31750 31750 0
43 20250508 181900 3639606975 31750 31750 31750 31750 0
44 20250508 181800 3639606975 31750 31750 31750 31750 0
45 20250508 181700 3639606975 31750 31750 31750 31750 0
46 20250508 181600 3639606975 31750 31750 31750 31750 0
47 20250508 181500 3639606975 31750 31750 31750 31750 0
48 20250508 181400 3639606975 31750 31750 31750 31750 0
49 20250508 181300 3639606975 31750 31750 31750 31750 0
50 20250508 181200 3639606975 31750 31750 31750 31750 0
51 20250508 181100 3639606975 31750 31750 31750 31750 0
52 20250508 181000 3639606975 31750 31750 31750 31750 0
53 20250508 180900 3639606975 31750 31750 31750 31750 0
54 20250508 180800 3639606975 31750 31750 31750 31750 0
55 20250508 180700 3639606975 31750 31750 31750 31750 0
56 20250508 180600 3639606975 31750 31750 31750 31750 0
57 20250508 180500 3639606975 31750 31750 31750 31750 0
58 20250508 180400 3639606975 31750 31750 31750 31750 0
59 20250508 180300 3639606975 31750 31750 31750 31750 0
60 20250508 180200 3639606975 31750 31750 31750 31750 0
61 20250508 180100 3639606975 31750 31750 31750 31750 0
62 20250508 180000 3639606975 31750 31750 31750 31750 4512
63 20250508 175900 3639606975 31750 31750 31750 31750 0
64 20250508 175800 3639606975 31750 31750 31750 31750 0
65 20250508 175700 3639606975 31750 31750 31750 31750 0
66 20250508 175600 3639606975 31750 31750 31750 31750 0
67 20250508 175500 3639606975 31750 31750 31750 31750 0
68 20250508 175400 3639606975 31750 31750 31750 31750 0
69 20250508 175300 3639606975 31750 31750 31750 31750 0
70 20250508 175200 3639606975 31750 31750 31750 31750 0
71 20250508 175100 3639606975 31750 31750 31750 31750 0
72 20250508 175000 3639606975 31750 31750 31750 31750 0
73 20250508 174900 3639606975 31750 31750 31750 31750 0
74 20250508 174800 3639606975 31750 31750 31750 31750 0
75 20250508 174700 3639606975 31750 31750 31750 31750 0
76 20250508 174600 3639606975 31750 31750 31750 31750 0
77 20250508 174500 3639606975 31750 31750 31750 31750 0
78 20250508 174400 3639606975 31750 31750 31750 31750 0
79 20250508 174300 3639606975 31750 31750 31750 31750 0
80 20250508 174200 3639606975 31750 31750 31750 31750 0
81 20250508 174100 3639606975 31750 31750 31750 31750 0
82 20250508 174000 3639606975 31750 31750 31750 31750 0
83 20250508 173900 3639606975 31750 31750 31750 31750 0
84 20250508 173800 3639606975 31750 31750 31750 31750 0
85 20250508 173700 3639606975 31750 31750 31750 31750 0
86 20250508 173600 3639606975 31750 31750 31750 31750 0
87 20250508 173500 3639606975 31750 31750 31750 31750 0
88 20250508 173400 3639606975 31750 31750 31750 31750 0
89 20250508 173300 3639606975 31750 31750 31750 31750 0
90 20250508 173200 3639606975 31750 31750 31750 31750 0
91 20250508 173100 3639606975 31750 31750 31750 31750 0
92 20250508 173000 3639606975 31750 31750 31750 31750 4512
93 20250508 172900 3639606975 31750 31750 31750 31750 0
94 20250508 172800 3639606975 31750 31750 31750 31750 0
95 20250508 172700 3639606975 31750 31750 31750 31750 0
96 20250508 172600 3639606975 31750 31750 31750 31750 0
97 20250508 172500 3639606975 31750 31750 31750 31750 0
98 20250508 172400 3639606975 31750 31750 31750 31750 0
99 20250508 172300 3639606975 31750 31750 31750 31750 0
100 20250508 172200 3639606975 31750 31750 31750 31750 0
101 20250508 172100 3639606975 31750 31750 31750 31750 0
102 20250508 172000 3639606975 31750 31750 31750 31750 0
103 20250508 171900 3639606975 31750 31750 31750 31750 0
104 20250508 171800 3639606975 31750 31750 31750 31750 0
105 20250508 171700 3639606975 31750 31750 31750 31750 0
106 20250508 171600 3639606975 31750 31750 31750 31750 0
107 20250508 171500 3639606975 31750 31750 31750 31750 0
108 20250508 171400 3639606975 31750 31750 31750 31750 0
109 20250508 171300 3639606975 31750 31750 31750 31750 0
110 20250508 171200 3639606975 31750 31750 31750 31750 0
111 20250508 171100 3639606975 31750 31750 31750 31750 0
112 20250508 171000 3639606975 31750 31750 31750 31750 0
113 20250508 170900 3639606975 31750 31750 31750 31750 0
114 20250508 170800 3639606975 31750 31750 31750 31750 0
115 20250508 170700 3639606975 31750 31750 31750 31750 0
116 20250508 170600 3639606975 31750 31750 31750 31750 0
117 20250508 170500 3639606975 31750 31750 31750 31750 0
118 20250508 170400 3639606975 31750 31750 31750 31750 0
119 20250508 170300 3639606975 31750 31750 31750 31750 0
120 20250508 170200 3639606975 31750 31750 31750 31750 0
121 20250508 170100 3639606975 31750 31750 31750 31750 0
122 20250508 170000 3639606975 31750 31750 31750 31750 4512
123 20250508 165900 3639606975 31750 31750 31750 31750 0
124 20250508 165800 3639606975 31750 31750 31750 31750 0
125 20250508 165700 3639606975 31750 31750 31750 31750 0
126 20250508 165600 3639606975 31750 31750 31750 31750 0
127 20250508 165500 3639606975 31750 31750 31750 31750 0
128 20250508 165400 3639606975 31750 31750 31750 31750 0
129 20250508 165300 3639606975 31750 31750 31750 31750 0
130 20250508 165200 3639606975 31750 31750 31750 31750 0
131 20250508 165100 3639606975 31750 31750 31750 31750 0
132 20250508 165000 3639606975 31750 31750 31750 31750 0
133 20250508 164900 3639606975 31750 31750 31750 31750 0
134 20250508 164800 3639606975 31750 31750 31750 31750 0
135 20250508 164700 3639606975 31750 31750 31750 31750 0
136 20250508 164600 3639606975 31750 31750 31750 31750 0
137 20250508 164500 3639606975 31750 31750 31750 31750 0
138 20250508 164400 3639606975 31750 31750 31750 31750 0
139 20250508 164300 3639606975 31750 31750 31750 31750 0
140 20250508 164200 3639606975 31750 31750 31750 31750 0
141 20250508 164100 3639606975 31750 31750 31750 31750 0
142 20250508 164000 3639606975 31750 31750 31750 31750 0
143 20250508 163900 3639606975 31750 31750 31750 31750 0
144 20250508 163800 3639606975 31750 31750 31750 31750 0
145 20250508 163700 3639606975 31750 31750 31750 31750 0
146 20250508 163600 3639606975 31750 31750 31750 31750 0
147 20250508 163500 3639606975 31750 31750 31750 31750 0
148 20250508 163400 3639606975 31750 31750 31750 31750 0
149 20250508 163300 3639606975 31750 31750 31750 31750 0
150 20250508 163200 3639606975 31750 31750 31750 31750 0
151 20250508 163100 3639606975 31750 31750 31750 31750 0
152 20250508 163000 3639606975 31750 31750 31750 31750 4512
153 20250508 162900 3639606975 31750 31750 31750 31750 0
154 20250508 162800 3639606975 31750 31750 31750 31750 0
155 20250508 162700 3639606975 31750 31750 31750 31750 0
156 20250508 162600 3639606975 31750 31750 31750 31750 0
157 20250508 162500 3639606975 31750 31750 31750 31750 0
158 20250508 162400 3639606975 31750 31750 31750 31750 0
159 20250508 162300 3639606975 31750 31750 31750 31750 0
160 20250508 162200 3639606975 31750 31750 31750 31750 0
161 20250508 162100 3639606975 31750 31750 31750 31750 0
162 20250508 162000 3639606975 31750 31750 31750 31750 0
163 20250508 161900 3639606975 31750 31750 31750 31750 0
164 20250508 161800 3639606975 31750 31750 31750 31750 0
165 20250508 161700 3639606975 31750 31750 31750 31750 0
166 20250508 161600 3639606975 31750 31750 31750 31750 0
167 20250508 161500 3639606975 31750 31750 31750 31750 0
168 20250508 161400 3639606975 31750 31750 31750 31750 0
169 20250508 161300 3639606975 31750 31750 31750 31750 0
170 20250508 161200 3639606975 31750 31750 31750 31750 0
171 20250508 161100 3639606975 31750 31750 31750 31750 0
172 20250508 161000 3639606975 31750 31750 31750 31750 0
173 20250508 160900 3639606975 31750 31750 31750 31750 0
174 20250508 160800 3639606975 31750 31750 31750 31750 0
175 20250508 160700 3639606975 31750 31750 31750 31750 0
176 20250508 160600 3639606975 31750 31750 31750 31750 0
177 20250508 160500 3639606975 31750 31750 31750 31750 0
178 20250508 160400 3639606975 31750 31750 31750 31750 0
179 20250508 160300 3639606975 31750 31750 31750 31750 0
180 20250508 160200 3639606975 31750 31750 31750 31750 0
181 20250508 160100 3639606975 31750 31750 31750 31750 0
182 20250508 160000 3639606975 31750 31750 31750 31750 4512
183 20250508 155900 3639606975 31750 31750 31750 31750 0
184 20250508 155800 3639606975 31750 31750 31750 31750 0
185 20250508 155700 3639606975 31750 31750 31750 31750 0
186 20250508 155600 3639606975 31750 31750 31750 31750 0
187 20250508 155500 3639606975 31750 31750 31750 31750 0
188 20250508 155400 3639606975 31750 31750 31750 31750 0
189 20250508 155300 3639606975 31750 31750 31750 31750 0
190 20250508 155200 3639606975 31750 31750 31750 31750 0
191 20250508 155100 3639606975 31750 31750 31750 31750 0
192 20250508 155000 3639606975 31750 31750 31750 31750 0
193 20250508 154900 3639606975 31750 31750 31750 31750 0
194 20250508 154800 3639606975 31750 31750 31750 31750 0
195 20250508 154700 3639606975 31750 31750 31750 31750 0
196 20250508 154600 3639606975 31750 31750 31750 31750 0
197 20250508 154500 3639606975 31750 31750 31750 31750 0
198 20250508 154400 3639606975 31750 31750 31750 31750 0
199 20250508 154300 3639606975 31750 31750 31750 31750 0
200 20250508 154200 3639606975 31750 31750 31750 31750 0
201 20250508 154100 3639606975 31750 31750 31750 31750 0
202 20250508 154000 3639606975 31750 31750 31750 31750 0
203 20250508 153900 3639606975 31750 31750 31750 31750 0
204 20250508 153800 3639606975 31750 31750 31750 31750 0
205 20250508 153700 3639606975 31750 31750 31750 31750 0
206 20250508 153600 3639606975 31750 31750 31750 31750 0
207 20250508 153500 3639606975 31750 31750 31750 31750 0
208 20250508 153400 3639606975 31750 31750 31750 31750 0
209 20250508 153300 3639606975 31750 31750 31750 31750 0
210 20250508 153200 3639606975 31750 31750 31750 31750 0
211 20250508 153100 3639606975 31750 31750 31750 31750 0
212 20250508 153000 3639606975 31750 31750 31750 31750 9024
213 20250508 152900 3496350975 31700 31700 31700 31700 0
214 20250508 152800 3496350975 31700 31700 31700 31700 0
215 20250508 152700 3496350975 31700 31700 31700 31700 0
216 20250508 152600 3496350975 31700 31700 31700 31700 0
217 20250508 152500 3496350975 31700 31700 31700 31700 0
218 20250508 152400 3496350975 31700 31700 31700 31700 0
219 20250508 152300 3496350975 31700 31700 31700 31700 0
220 20250508 152200 3496350975 31700 31700 31700 31700 0
221 20250508 152100 3496350975 31700 31700 31700 31700 0
222 20250508 152000 3496350975 31700 31700 31700 31700 0
223 20250508 151900 3496350975 31700 31700 31750 31700 413
224 20250508 151800 3483252975 31700 31700 31750 31700 294
225 20250508 151700 3473929825 31700 31700 31700 31700 225
226 20250508 151600 3466797325 31700 31700 31700 31700 169
227 20250508 151500 3461440025 31700 31700 31700 31700 113
228 20250508 151400 3457857925 31700 31700 31750 31700 70
229 20250508 151300 3455638500 31700 31700 31700 31700 176
230 20250508 151200 3450059300 31700 31750 31750 31700 1695
231 20250508 151100 3396249500 31750 31750 31750 31750 295
232 20250508 151000 3386883250 31750 31750 31750 31750 460
233 20250508 150900 3372278250 31750 31750 31800 31750 95
234 20250508 150800 3369261950 31750 31750 31750 31750 128
235 20250508 150700 3365197950 31750 31750 31750 31750 16
236 20250508 150600 3364689950 31750 31750 31750 31750 16
237 20250508 150500 3364181950 31750 31750 31750 31750 16
238 20250508 150400 3363673950 31750 31775 31775 31750 101
239 20250508 150300 3360465975 31800 31750 31800 31750 57
240 20250508 150200 3358655700 31775 31750 31775 31750 83
241 20250508 150100 3356019075 31800 31750 31800 31750 124
242 20250508 150000 3352081975 31800 31800 31800 31800 7
243 20250508 145900 3351859375 31800 31800 31800 31750 31
244 20250508 145800 3350873625 31800 31750 31800 31750 24
245 20250508 145700 3350111525 31750 31750 31750 31750 55
246 20250508 145600 3348365275 31800 31800 31800 31800 0
247 20250508 145500 3348365275 31800 31750 31800 31750 13
248 20250508 145400 3347952325 31800 31750 31800 31750 51
249 20250508 145300 3346333025 31750 31750 31750 31750 12
250 20250508 145200 3345952025 31800 31750 31800 31750 13
251 20250508 145100 3345538775 31800 31750 31800 31750 58
252 20250508 145000 3343697225 31750 31750 31750 31750 280
253 20250508 144900 3334807225 31800 31800 31800 31800 35
254 20250508 144800 3333694225 31750 31750 31750 31750 20
255 20250508 144700 3333059225 31750 31750 31750 31750 0
256 20250508 144600 3333059225 31750 31750 31800 31700 1998
257 20250508 144500 3269620725 31750 31750 31800 31750 1121
258 20250508 144400 3234028925 31750 31750 31750 31750 110
259 20250508 144300 3230536425 31800 31800 31800 31750 1567
260 20250508 144200 3180767025 31750 31775 31775 31750 86
261 20250508 144100 3178036500 31800 31800 31800 31800 53
262 20250508 144000 3176351100 31800 31800 31800 31800 1
263 20250508 143900 3176319300 31800 31800 31800 31750 294
264 20250508 143800 3166983800 31800 31750 31800 31750 210
265 20250508 143700 3160306300 31750 31750 31750 31750 57
266 20250508 143600 3158496550 31750 31750 31750 31750 338
267 20250508 143500 3147765050 31750 31750 31750 31750 0
268 20250508 143400 3147765050 31750 31800 31800 31750 31
269 20250508 143300 3146779600 31800 31750 31800 31750 104
270 20250508 143200 3143477200 31800 31750 31800 31750 2698
271 20250508 143100 3057814850 31750 31800 31800 31750 23
272 20250508 143000 3057083500 31750 31800 31800 31750 32
273 20250508 142900 3056067450 31750 31750 31750 31750 36
274 20250508 142800 3054924450 31750 31750 31750 31750 21
275 20250508 142700 3054257700 31750 31750 31750 31750 3
276 20250508 142600 3054162450 31800 31800 31800 31800 18
277 20250508 142500 3053590050 31750 31750 31750 31750 0
278 20250508 142400 3053590050 31750 31800 31800 31750 6
279 20250508 142300 3053399400 31800 31750 31800 31750 97
280 20250508 142200 3050315750 31800 31800 31800 31800 9
281 20250508 142100 3050029550 31800 31800 31800 31800 2
282 20250508 142000 3049965950 31800 31800 31800 31750 258
283 20250508 141900 3041771500 31750 31800 31800 31750 15
284 20250508 141800 3041294550 31800 31800 31800 31800 0
285 20250508 141700 3041294550 31800 31800 31800 31750 1100
286 20250508 141600 3006319450 31800 31800 31800 31800 399
287 20250508 141500 2993631250 31800 31800 31800 31800 801
288 20250508 141400 2968159450 31750 31750 31750 31750 8
289 20250508 141300 2967905450 31750 31750 31750 31750 24
290 20250508 141200 2967143450 31750 31800 31800 31750 8
291 20250508 141100 2966889200 31800 31800 31800 31800 35
292 20250508 141000 2965776200 31800 31800 31800 31800 1
293 20250508 140900 2965744400 31800 31800 31800 31800 1
294 20250508 140800 2965712600 31750 31750 31800 31750 883
295 20250508 140700 2937677200 31800 31800 31800 31800 0
296 20250508 140600 2937677200 31800 31800 31800 31800 0
297 20250508 140500 2937677200 31800 31800 31800 31800 21
298 20250508 140400 2937009400 31800 31800 31800 31800 0
299 20250508 140300 2937009400 31800 31800 31800 31750 60
300 20250508 140200 2935103650 31750 31750 31750 31750 0
301 20250508 140100 2935103650 31750 31750 31750 31750 164
302 20250508 140000 2929896650 31800 31800 31800 31800 0
303 20250508 135900 2929896650 31800 31800 31800 31800 14
304 20250508 135800 2929451450 31750 31750 31750 31750 127
305 20250508 135700 2925419200 31750 31750 31750 31750 492
306 20250508 135600 2909798200 31750 31750 31750 31750 403
307 20250508 135500 2897002950 31750 31750 31750 31750 623
308 20250508 135400 2877222700 31750 31800 31800 31750 22
309 20250508 135300 2876524100 31750 31750 31750 31750 23
310 20250508 135200 2875793850 31800 31800 31800 31800 50
311 20250508 135100 2874203850 31800 31800 31800 31800 2
312 20250508 135000 2874140250 31750 31750 31750 31750 0
313 20250508 134900 2874140250 31750 31750 31800 31750 585
314 20250508 134800 2855565950 31800 31750 31800 31750 102
315 20250508 134700 2852327350 31800 31800 31800 31800 1
316 20250508 134600 2852295550 31800 31800 31800 31800 2192
317 20250508 134500 2782589950 31800 31800 31800 31800 1
318 20250508 134400 2782558150 31750 31750 31750 31750 0
319 20250508 134300 2782558150 31750 31750 31800 31750 83
320 20250508 134200 2779922800 31750 31800 31800 31750 167
321 20250508 134100 2774613400 31800 31800 31800 31800 11
322 20250508 134000 2774263600 31800 31800 31800 31800 11
323 20250508 133900 2773913800 31750 31750 31750 31750 141
324 20250508 133800 2769437050 31750 31750 31750 31750 29
325 20250508 133700 2768516300 31750 31750 31750 31750 0
326 20250508 133600 2768516300 31750 31750 31750 31750 1608
327 20250508 133500 2717462300 31750 31800 31800 31750 301
328 20250508 133400 2707895100 31800 31800 31800 31750 61
329 20250508 133300 2705957800 31750 31800 31800 31750 221
330 20250508 133200 2698940450 31800 31800 31800 31800 2
331 20250508 133100 2698876850 31800 31800 31800 31800 41
332 20250508 133000 2697573050 31800 31800 31800 31800 43
333 20250508 132900 2696205650 31800 31800 31800 31750 43
334 20250508 132800 2694840200 31750 31800 31800 31750 30
335 20250508 132700 2693887250 31850 31800 31850 31750 1788
336 20250508 132600 2637033950 31800 31800 31800 31800 6
337 20250508 132500 2636843150 31800 31800 31800 31800 15
338 20250508 132400 2636366150 31750 31750 31800 31750 312
339 20250508 132300 2626445150 31750 31800 31800 31750 69
340 20250508 132200 2624251000 31800 31750 31800 31750 3074
341 20250508 132100 2526505300 31750 31750 31750 31750 0
342 20250508 132000 2526505300 31750 31750 31750 31750 1
343 20250508 131900 2526473550 31800 31750 31800 31750 78
344 20250508 131800 2523994150 31800 31750 31800 31750 74
345 20250508 131700 2521642150 31750 31800 31800 31750 841
346 20250508 131600 2494905200 31750 31750 31750 31750 0
347 20250508 131500 2494905200 31750 31750 31750 31750 0
348 20250508 131400 2494905200 31750 31750 31750 31750 20
349 20250508 131300 2494270200 31750 31750 31750 31750 187
350 20250508 131200 2488332950 31750 31750 31750 31750 347
351 20250508 131100 2477315700 31750 31750 31750 31750 71
352 20250508 131000 2475061450 31750 31750 31750 31750 383
353 20250508 130900 2462901200 31800 31750 31800 31750 133
354 20250508 130800 2458678300 31750 31800 31800 31750 173
355 20250508 130700 2453184750 31750 31750 31750 31750 131
356 20250508 130600 2449025500 31800 31800 31800 31800 0
357 20250508 130500 2449025500 31800 31800 31800 31800 0
358 20250508 130400 2449025500 31800 31800 31800 31800 2
359 20250508 130300 2448961900 31800 31750 31800 31750 673
360 20250508 130200 2427594000 31750 31750 31750 31750 91
361 20250508 130100 2424704750 31750 31750 31750 31750 30
362 20250508 130000 2423752250 31800 31800 31800 31800 2
363 20250508 125900 2423688650 31750 31750 31750 31750 1
364 20250508 125800 2423656900 31750 31750 31750 31750 900
365 20250508 125700 2395081900 31800 31800 31800 31800 0
366 20250508 125600 2395081900 31800 31800 31800 31800 20
367 20250508 125500 2394445900 31800 31750 31800 31750 3
368 20250508 125400 2394350550 31800 31800 31800 31800 0
369 20250508 125300 2394350550 31800 31800 31800 31800 201
370 20250508 125200 2387958750 31800 31800 31800 31750 925
371 20250508 125100 2358548750 31800 31750 31800 31750 254
372 20250508 125000 2350474250 31750 31800 31800 31750 3579
373 20250508 124900 2236752400 31800 31800 31800 31750 893
374 20250508 124800 2208355050 31750 31750 31750 31750 43
375 20250508 124700 2206989800 31750 31800 31800 31750 41
376 20250508 124600 2205687475 31800 31800 31800 31800 72
377 20250508 124500 2203397875 31800 31800 31800 31800 69
378 20250508 124400 2201203675 31800 31800 31800 31800 7
379 20250508 124300 2200981075 31800 31800 31800 31750 1004
380 20250508 124200 2169055425 31800 31800 31800 31800 54
381 20250508 124100 2167338225 31800 31800 31800 31800 66
382 20250508 124000 2165239425 31800 31750 31800 31750 12
383 20250508 123900 2164857875 31750 31800 31800 31750 441
384 20250508 123800 2150838875 31800 31750 31800 31750 49
385 20250508 123700 2149282625 31800 31800 31800 31800 156
386 20250508 123600 2144321825 31800 31800 31800 31800 156
387 20250508 123500 2139361025 31800 31800 31800 31800 0
388 20250508 123400 2139361025 31800 31800 31800 31800 41
389 20250508 123300 2138057225 31750 31800 31800 31750 60
390 20250508 123200 2136151725 31800 31800 31800 31800 0
391 20250508 123100 2136151725 31800 31800 31800 31800 3
392 20250508 123000 2136056325 31800 31800 31800 31800 0
393 20250508 122900 2136056325 31800 31800 31800 31800 841
394 20250508 122800 2109312525 31800 31800 31800 31750 169
395 20250508 122700 2103939625 31750 31750 31750 31750 0
396 20250508 122600 2103939625 31750 31800 31800 31750 1621
397 20250508 122500 2052396175 31800 31750 31800 31750 218
398 20250508 122400 2045465275 31800 31800 31800 31750 311
399 20250508 122300 2035578075 31800 31800 31800 31800 1440
400 20250508 122200 1989786075 31800 31800 31800 31800 80
401 20250508 122100 1987242075 31800 31800 31800 31800 150
402 20250508 122000 1982472075 31750 31750 31750 31750 0
403 20250508 121900 1982472075 31750 31750 31750 31750 1
404 20250508 121800 1982440325 31800 31800 31800 31750 280
405 20250508 121700 1973539475 31800 31800 31800 31750 204
406 20250508 121600 1967055775 31800 31800 31800 31750 2214
407 20250508 121500 1896656575 31800 31800 31800 31800 5
408 20250508 121400 1896497575 31800 31800 31800 31750 1090
409 20250508 121300 1861838025 31750 31750 31750 31750 29
410 20250508 121200 1860917275 31750 31750 31750 31750 2
411 20250508 121100 1860853775 31750 31800 31800 31750 1085
412 20250508 121000 1826359025 31750 31750 31800 31750 2230
413 20250508 120900 1755477325 31725 31750 31750 31725 10
414 20250508 120800 1755159850 31700 31700 31700 31700 37
415 20250508 120700 1753986950 31750 31750 31750 31750 5
416 20250508 120600 1753828200 31750 31750 31750 31750 105
417 20250508 120500 1750494450 31750 31750 31750 31700 677
418 20250508 120400 1729027600 31700 31700 31750 31700 111
419 20250508 120300 1725503900 31750 31700 31750 31700 386
420 20250508 120200 1713251200 31725 31725 31725 31725 0
421 20250508 120100 1713251200 31725 31725 31725 31725 0
422 20250508 120000 1713251200 31725 31725 31725 31725 0
423 20250508 115900 1713251200 31725 31725 31725 31725 195
424 20250508 115800 1707064825 31700 31700 31700 31700 19
425 20250508 115700 1706462525 31700 31700 31700 31700 30
426 20250508 115600 1705511525 31700 31700 31700 31700 0
427 20250508 115500 1705511525 31700 31700 31700 31700 0
428 20250508 115400 1705511525 31700 31700 31700 31700 83
429 20250508 115300 1702880425 31700 31700 31700 31650 229
430 20250508 115200 1695623625 31650 31700 31700 31650 163
431 20250508 115100 1690461125 31700 31700 31700 31700 467
432 20250508 115000 1675657225 31650 31700 31700 31650 453
433 20250508 114900 1661304975 31700 31700 31700 31650 1881
434 20250508 114800 1601677325 31650 31650 31650 31650 15
435 20250508 114700 1601202575 31700 31700 31700 31700 100
436 20250508 114600 1598032575 31700 31700 31700 31700 574
437 20250508 114500 1579836775 31700 31700 31700 31700 4
438 20250508 114400 1579709975 31650 31650 31650 31650 590
439 20250508 114300 1561036475 31650 31650 31650 31650 30
440 20250508 114200 1560086975 31650 31650 31650 31650 0
441 20250508 114100 1560086975 31650 31650 31650 31650 10
442 20250508 114000 1559770475 31650 31650 31650 31650 101
443 20250508 113900 1556573825 31650 31650 31650 31650 80
444 20250508 113800 1554041825 31650 31650 31650 31650 193
445 20250508 113700 1547933375 31650 31650 31650 31650 0
446 20250508 113600 1547933375 31650 31650 31650 31650 88
447 20250508 113500 1545148175 31650 31650 31650 31650 53
448 20250508 113400 1543470725 31650 31650 31650 31650 405
449 20250508 113300 1530652475 31700 31700 31700 31700 8
450 20250508 113200 1530398875 31650 31650 31650 31650 50
451 20250508 113100 1528816375 31700 31700 31700 31700 0
452 20250508 113000 1528816375 31700 31700 31700 31700 195
453 20250508 112900 1522634875 31650 31650 31650 31650 11
454 20250508 112800 1522286725 31650 31700 31700 31650 133
455 20250508 112700 1518077225 31700 31700 31700 31700 281
456 20250508 112600 1509169525 31700 31700 31700 31700 96
457 20250508 112500 1506126325 31700 31700 31700 31700 260
458 20250508 112400 1497884325 31700 31700 31700 31700 1
459 20250508 112300 1497852625 31700 31700 31700 31700 0
460 20250508 112200 1497852625 31700 31700 31700 31700 50
461 20250508 112100 1496267625 31650 31650 31650 31650 0
462 20250508 112000 1496267625 31650 31650 31650 31650 0
463 20250508 111900 1496267625 31650 31650 31650 31650 14
464 20250508 111800 1495824525 31650 31600 31650 31600 84
465 20250508 111700 1493169625 31650 31700 31700 31650 262
466 20250508 111600 1484877175 31750 31750 31750 31750 1
467 20250508 111500 1484845425 31700 31700 31700 31700 181
468 20250508 111400 1479107725 31650 31700 31750 31650 256
469 20250508 111300 1470994275 31650 31650 31650 31650 17
470 20250508 111200 1470456225 31700 31700 31700 31700 6
471 20250508 111100 1470266025 31700 31700 31700 31700 0
472 20250508 111000 1470266025 31700 31650 31700 31650 760
473 20250508 110900 1446210275 31650 31650 31700 31650 136
474 20250508 110800 1441900325 31700 31700 31700 31700 128
475 20250508 110700 1437842725 31700 31700 31700 31700 52
476 20250508 110600 1436194325 31750 31750 31750 31750 0
477 20250508 110500 1436194325 31750 31750 31750 31750 0
478 20250508 110400 1436194325 31750 31750 31750 31750 60
479 20250508 110300 1434289325 31800 31750 31800 31750 145
480 20250508 110200 1429683875 31700 31750 31750 31700 92
481 20250508 110100 1426765475 31750 31700 31750 31700 264
482 20250508 110000 1418394025 31750 31750 31800 31750 585
483 20250508 105900 1399819975 31800 31750 31800 31750 244
484 20250508 105800 1392063975 31750 31750 31750 31750 0
485 20250508 105700 1392063975 31750 31750 31750 31750 82
486 20250508 105600 1389460475 31750 31750 31750 31750 0
487 20250508 105500 1389460475 31750 31750 31750 31750 201
488 20250508 105400 1383078725 31800 31750 31800 31750 207
489 20250508 105300 1376502125 31800 31750 31800 31750 336
490 20250508 105200 1365830775 31800 31800 31800 31800 91
491 20250508 105100 1362936975 31800 31750 31850 31750 205
492 20250508 105000 1356418125 31800 31800 31800 31800 9
493 20250508 104900 1356131925 31800 31850 31850 31800 113
494 20250508 104800 1352538425 31850 31800 31850 31800 59
495 20250508 104700 1350659775 31800 31850 31850 31800 32
496 20250508 104600 1349642075 31800 31800 31800 31800 391
497 20250508 104500 1337208275 31800 31800 31800 31750 544
498 20250508 104400 1319909125 31800 31800 31800 31800 626
499 20250508 104300 1300002325 31800 31800 31800 31800 0
500 20250508 104200 1300002325 31800 31800 31800 31800 2
501 20250508 104100 1299938725 31750 31750 31750 31750 69
502 20250508 104000 1297747975 31750 31750 31750 31750 300
503 20250508 103900 1288222975 31750 31750 31750 31750 0
504 20250508 103800 1288222975 31750 31750 31750 31750 117
505 20250508 103700 1284508225 31800 31750 31800 31750 3
506 20250508 103600 1284412925 31750 31750 31750 31750 15
507 20250508 103500 1283936675 31800 31700 31800 31700 286
508 20250508 103400 1274855275 31700 31750 31750 31700 798
509 20250508 103300 1249554325 31800 31800 31800 31800 1
510 20250508 103200 1249522525 31750 31750 31750 31750 136
511 20250508 103100 1245204525 31800 31750 31800 31750 390
512 20250508 103000 1232821775 31750 31750 31750 31750 34
513 20250508 102900 1231742275 31750 31750 31750 31750 1
514 20250508 102800 1231710525 31800 31800 31800 31800 100
515 20250508 102700 1228530525 31800 31800 31850 31750 841
516 20250508 102600 1201793275 31800 31800 31800 31800 0
517 20250508 102500 1201793275 31800 31850 31850 31800 238
518 20250508 102400 1194223075 31850 31850 31850 31800 640
519 20250508 102300 1173849825 31900 31850 31900 31850 6
520 20250508 102200 1173658675 31900 31850 31900 31750 3769
521 20250508 102100 1053546425 31900 31850 31900 31800 490
522 20250508 102000 1037942875 31800 31800 31800 31800 125
523 20250508 101900 1033967875 31800 31850 31900 31800 278
524 20250508 101800 1025116775 31900 31850 31900 31850 203
525 20250508 101700 1018650925 31850 31900 31900 31850 8
526 20250508 101600 1018396025 31900 31800 31900 31800 749
527 20250508 101500 994564525 31800 31850 31950 31750 6907
528 20250508 101400 774305425 31850 31800 31850 31800 136
529 20250508 101300 769980475 31850 31800 31850 31750 2128
530 20250508 101200 702313125 31800 31750 31800 31750 484
531 20250508 101100 686945775 31700 31700 31750 31700 1059
532 20250508 101000 653324975 31650 31750 31750 31650 131
533 20250508 100900 649173675 31750 31750 31750 31700 34
534 20250508 100800 648095475 31750 31700 31750 31650 37
535 20250508 100700 646923075 31700 31700 31750 31700 275
536 20250508 100600 638200225 31700 31750 31750 31700 101
537 20250508 100500 634998475 31650 31700 31700 31650 354
538 20250508 100400 623778925 31700 31700 31700 31700 0
539 20250508 100300 623778925 31700 31700 31700 31700 1
540 20250508 100200 623747225 31700 31700 31700 31700 34
541 20250508 100100 622669425 31700 31700 31700 31700 31
542 20250508 100000 621686725 31650 31650 31700 31650 91
543 20250508 095900 618806525 31650 31650 31650 31650 27
544 20250508 095800 617951975 31675 31700 31700 31675 15
545 20250508 095700 617476600 31700 31700 31700 31650 154
546 20250508 095600 612599250 31700 31650 31700 31650 103
547 20250508 095500 609337450 31600 31600 31600 31600 10
548 20250508 095400 609021450 31650 31650 31650 31650 2
549 20250508 095300 608958150 31600 31600 31600 31600 10
550 20250508 095200 608642150 31550 31600 31650 31550 213
551 20250508 095100 601912700 31600 31550 31600 31550 104
552 20250508 095000 598630800 31600 31600 31600 31600 131
553 20250508 094900 594491200 31550 31650 31650 31550 1042
554 20250508 094800 561571200 31600 31700 31700 31600 714
555 20250508 094700 538980600 31650 31650 31650 31650 786
556 20250508 094600 514103700 31750 31650 31750 31650 117
557 20250508 094500 510397200 31700 31750 31750 31650 120
558 20250508 094400 506595900 31750 31750 31750 31700 196
559 20250508 094300 500381800 31750 31750 31750 31700 14
560 20250508 094200 499937450 31750 31700 31750 31650 71
561 20250508 094100 497689200 31650 31700 31700 31650 257
562 20250508 094000 489542400 31650 31750 31750 31650 1113
563 20250508 093900 454213750 31650 31700 31750 31650 601
564 20250508 093800 435162400 31700 31650 31700 31650 569
565 20250508 093700 417153200 31650 31700 31700 31650 21
566 20250508 093600 416488150 31700 31700 31700 31700 0
567 20250508 093500 416488150 31700 31700 31700 31650 356
568 20250508 093400 405211450 31750 31750 31750 31700 60
569 20250508 093300 403306500 31750 31750 31750 31700 601
570 20250508 093200 384251700 31750 31700 31750 31700 62
571 20250508 093100 382285800 31700 31700 31750 31700 4
572 20250508 093000 382158950 31700 31750 31800 31700 24
573 20250508 092900 381397800 31750 31700 31750 31700 25
574 20250508 092800 380604900 31750 31750 31750 31750 82
575 20250508 092700 378001400 31750 31750 31750 31750 52
576 20250508 092600 376350400 31750 31750 31750 31750 351
577 20250508 092500 365206150 31750 31650 31750 31650 1622
578 20250508 092400 313861800 31600 31700 31700 31600 3
579 20250508 092300 313766800 31600 31650 31650 31600 729
580 20250508 092200 290726750 31650 31650 31650 31650 47
581 20250508 092100 289239200 31650 31650 31650 31650 6
582 20250508 092000 289049300 31600 31600 31700 31600 123
583 20250508 091900 285158550 31600 31700 31700 31600 584
584 20250508 091800 266674150 31700 31700 31700 31700 0
585 20250508 091700 266674150 31700 31700 31700 31650 459
586 20250508 091600 252124100 31700 31700 31700 31700 81
587 20250508 091500 249556400 31600 31600 31700 31600 192
588 20250508 091400 243484900 31600 31700 31700 31600 586
589 20250508 091300 224953150 31700 31700 31700 31700 213
590 20250508 091200 218201050 31750 31750 31750 31700 811
591 20250508 091100 192453900 31750 31750 31750 31700 950
592 20250508 091000 162337700 31700 31700 31800 31700 179
593 20250508 090900 156660950 31700 31650 31700 31650 324
594 20250508 090800 146401250 31600 31600 31600 31600 94
595 20250508 090700 143430850 31550 31550 31550 31500 71
596 20250508 090600 141190850 31600 31550 31600 31550 117
597 20250508 090500 137499350 31650 31650 31650 31550 206
598 20250508 090400 130984450 31500 31600 31650 31500 338
599 20250508 090300 120310500 31600 31550 31600 31550 265
600 20250508 090200 111939900 31550 31600 31600 31550 595
601 20250508 090100 93149000 31600 31600 31750 31550 676
602 20250508 090000 71812850 31600 31650 31800 31600 2270