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

603
033500/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190100,12350597650,25550,25550,25550,25550,6108
20250508,190000,12350597650,25550,25550,25550,25550,0
20250508,185900,12350597650,25550,25550,25550,25550,0
20250508,185800,12350597650,25550,25550,25550,25550,0
20250508,185700,12350597650,25550,25550,25550,25550,0
20250508,185600,12350597650,25550,25550,25550,25550,0
20250508,185500,12350597650,25550,25550,25550,25550,0
20250508,185400,12350597650,25550,25550,25550,25550,0
20250508,185300,12350597650,25550,25550,25550,25550,0
20250508,185200,12350597650,25550,25550,25550,25550,0
20250508,185100,12350597650,25550,25550,25550,25550,0
20250508,185000,12350597650,25550,25550,25550,25550,0
20250508,184900,12350597650,25550,25550,25550,25550,0
20250508,184800,12350597650,25550,25550,25550,25550,0
20250508,184700,12350597650,25550,25550,25550,25550,0
20250508,184600,12350597650,25550,25550,25550,25550,0
20250508,184500,12350597650,25550,25550,25550,25550,0
20250508,184400,12350597650,25550,25550,25550,25550,0
20250508,184300,12350597650,25550,25550,25550,25550,0
20250508,184200,12350597650,25550,25550,25550,25550,0
20250508,184100,12350597650,25550,25550,25550,25550,0
20250508,184000,12350597650,25550,25550,25550,25550,0
20250508,183900,12350597650,25550,25550,25550,25550,0
20250508,183800,12350597650,25550,25550,25550,25550,0
20250508,183700,12350597650,25550,25550,25550,25550,0
20250508,183600,12350597650,25550,25550,25550,25550,0
20250508,183500,12350597650,25550,25550,25550,25550,0
20250508,183400,12350597650,25550,25550,25550,25550,0
20250508,183300,12350597650,25550,25550,25550,25550,0
20250508,183200,12350597650,25550,25550,25550,25550,0
20250508,183100,12350597650,25550,25550,25550,25550,6108
20250508,183000,12350597650,25550,25550,25550,25550,0
20250508,182900,12350597650,25550,25550,25550,25550,0
20250508,182800,12350597650,25550,25550,25550,25550,0
20250508,182700,12350597650,25550,25550,25550,25550,0
20250508,182600,12350597650,25550,25550,25550,25550,0
20250508,182500,12350597650,25550,25550,25550,25550,0
20250508,182400,12350597650,25550,25550,25550,25550,0
20250508,182300,12350597650,25550,25550,25550,25550,0
20250508,182200,12350597650,25550,25550,25550,25550,0
20250508,182100,12350597650,25550,25550,25550,25550,0
20250508,182000,12350597650,25550,25550,25550,25550,0
20250508,181900,12350597650,25550,25550,25550,25550,0
20250508,181800,12350597650,25550,25550,25550,25550,0
20250508,181700,12350597650,25550,25550,25550,25550,0
20250508,181600,12350597650,25550,25550,25550,25550,0
20250508,181500,12350597650,25550,25550,25550,25550,0
20250508,181400,12350597650,25550,25550,25550,25550,0
20250508,181300,12350597650,25550,25550,25550,25550,0
20250508,181200,12350597650,25550,25550,25550,25550,0
20250508,181100,12350597650,25550,25550,25550,25550,0
20250508,181000,12350597650,25550,25550,25550,25550,0
20250508,180900,12350597650,25550,25550,25550,25550,0
20250508,180800,12350597650,25550,25550,25550,25550,0
20250508,180700,12350597650,25550,25550,25550,25550,0
20250508,180600,12350597650,25550,25550,25550,25550,0
20250508,180500,12350597650,25550,25550,25550,25550,0
20250508,180400,12350597650,25550,25550,25550,25550,0
20250508,180300,12350597650,25550,25550,25550,25550,0
20250508,180200,12350597650,25550,25550,25550,25550,0
20250508,180100,12350597650,25550,25550,25550,25550,6108
20250508,180000,12350597650,25550,25550,25550,25550,0
20250508,175900,12350597650,25550,25550,25550,25550,0
20250508,175800,12350597650,25550,25550,25550,25550,0
20250508,175700,12350597650,25550,25550,25550,25550,0
20250508,175600,12350597650,25550,25550,25550,25550,0
20250508,175500,12350597650,25550,25550,25550,25550,0
20250508,175400,12350597650,25550,25550,25550,25550,0
20250508,175300,12350597650,25550,25550,25550,25550,0
20250508,175200,12350597650,25550,25550,25550,25550,0
20250508,175100,12350597650,25550,25550,25550,25550,0
20250508,175000,12350597650,25550,25550,25550,25550,0
20250508,174900,12350597650,25550,25550,25550,25550,0
20250508,174800,12350597650,25550,25550,25550,25550,0
20250508,174700,12350597650,25550,25550,25550,25550,0
20250508,174600,12350597650,25550,25550,25550,25550,0
20250508,174500,12350597650,25550,25550,25550,25550,0
20250508,174400,12350597650,25550,25550,25550,25550,0
20250508,174300,12350597650,25550,25550,25550,25550,0
20250508,174200,12350597650,25550,25550,25550,25550,0
20250508,174100,12350597650,25550,25550,25550,25550,0
20250508,174000,12350597650,25550,25550,25550,25550,0
20250508,173900,12350597650,25550,25550,25550,25550,0
20250508,173800,12350597650,25550,25550,25550,25550,0
20250508,173700,12350597650,25550,25550,25550,25550,0
20250508,173600,12350597650,25550,25550,25550,25550,0
20250508,173500,12350597650,25550,25550,25550,25550,0
20250508,173400,12350597650,25550,25550,25550,25550,0
20250508,173300,12350597650,25550,25550,25550,25550,0
20250508,173200,12350597650,25550,25550,25550,25550,0
20250508,173100,12350597650,25550,25550,25550,25550,6108
20250508,173000,12350597650,25550,25550,25550,25550,0
20250508,172900,12350597650,25550,25550,25550,25550,0
20250508,172800,12350597650,25550,25550,25550,25550,0
20250508,172700,12350597650,25550,25550,25550,25550,0
20250508,172600,12350597650,25550,25550,25550,25550,0
20250508,172500,12350597650,25550,25550,25550,25550,0
20250508,172400,12350597650,25550,25550,25550,25550,0
20250508,172300,12350597650,25550,25550,25550,25550,0
20250508,172200,12350597650,25550,25550,25550,25550,0
20250508,172100,12350597650,25550,25550,25550,25550,0
20250508,172000,12350597650,25550,25550,25550,25550,0
20250508,171900,12350597650,25550,25550,25550,25550,0
20250508,171800,12350597650,25550,25550,25550,25550,0
20250508,171700,12350597650,25550,25550,25550,25550,0
20250508,171600,12350597650,25550,25550,25550,25550,0
20250508,171500,12350597650,25550,25550,25550,25550,0
20250508,171400,12350597650,25550,25550,25550,25550,0
20250508,171300,12350597650,25550,25550,25550,25550,0
20250508,171200,12350597650,25550,25550,25550,25550,0
20250508,171100,12350597650,25550,25550,25550,25550,0
20250508,171000,12350597650,25550,25550,25550,25550,0
20250508,170900,12350597650,25550,25550,25550,25550,0
20250508,170800,12350597650,25550,25550,25550,25550,0
20250508,170700,12350597650,25550,25550,25550,25550,0
20250508,170600,12350597650,25550,25550,25550,25550,0
20250508,170500,12350597650,25550,25550,25550,25550,0
20250508,170400,12350597650,25550,25550,25550,25550,0
20250508,170300,12350597650,25550,25550,25550,25550,0
20250508,170200,12350597650,25550,25550,25550,25550,0
20250508,170100,12350597650,25550,25550,25550,25550,6108
20250508,170000,12350597650,25550,25550,25550,25550,0
20250508,165900,12350597650,25550,25550,25550,25550,0
20250508,165800,12350597650,25550,25550,25550,25550,0
20250508,165700,12350597650,25550,25550,25550,25550,0
20250508,165600,12350597650,25550,25550,25550,25550,0
20250508,165500,12350597650,25550,25550,25550,25550,0
20250508,165400,12350597650,25550,25550,25550,25550,0
20250508,165300,12350597650,25550,25550,25550,25550,0
20250508,165200,12350597650,25550,25550,25550,25550,0
20250508,165100,12350597650,25550,25550,25550,25550,0
20250508,165000,12350597650,25550,25550,25550,25550,0
20250508,164900,12350597650,25550,25550,25550,25550,0
20250508,164800,12350597650,25550,25550,25550,25550,0
20250508,164700,12350597650,25550,25550,25550,25550,0
20250508,164600,12350597650,25550,25550,25550,25550,0
20250508,164500,12350597650,25550,25550,25550,25550,0
20250508,164400,12350597650,25550,25550,25550,25550,0
20250508,164300,12350597650,25550,25550,25550,25550,0
20250508,164200,12350597650,25550,25550,25550,25550,0
20250508,164100,12350597650,25550,25550,25550,25550,0
20250508,164000,12350597650,25550,25550,25550,25550,0
20250508,163900,12350597650,25550,25550,25550,25550,0
20250508,163800,12350597650,25550,25550,25550,25550,0
20250508,163700,12350597650,25550,25550,25550,25550,0
20250508,163600,12350597650,25550,25550,25550,25550,0
20250508,163500,12350597650,25550,25550,25550,25550,0
20250508,163400,12350597650,25550,25550,25550,25550,0
20250508,163300,12350597650,25550,25550,25550,25550,0
20250508,163200,12350597650,25550,25550,25550,25550,0
20250508,163100,12350597650,25550,25550,25550,25550,6108
20250508,163000,12350597650,25550,25550,25550,25550,0
20250508,162900,12350597650,25550,25550,25550,25550,0
20250508,162800,12350597650,25550,25550,25550,25550,0
20250508,162700,12350597650,25550,25550,25550,25550,0
20250508,162600,12350597650,25550,25550,25550,25550,0
20250508,162500,12350597650,25550,25550,25550,25550,0
20250508,162400,12350597650,25550,25550,25550,25550,0
20250508,162300,12350597650,25550,25550,25550,25550,0
20250508,162200,12350597650,25550,25550,25550,25550,0
20250508,162100,12350597650,25550,25550,25550,25550,0
20250508,162000,12350597650,25550,25550,25550,25550,0
20250508,161900,12350597650,25550,25550,25550,25550,0
20250508,161800,12350597650,25550,25550,25550,25550,0
20250508,161700,12350597650,25550,25550,25550,25550,0
20250508,161600,12350597650,25550,25550,25550,25550,0
20250508,161500,12350597650,25550,25550,25550,25550,0
20250508,161400,12350597650,25550,25550,25550,25550,0
20250508,161300,12350597650,25550,25550,25550,25550,0
20250508,161200,12350597650,25550,25550,25550,25550,0
20250508,161100,12350597650,25550,25550,25550,25550,0
20250508,161000,12350597650,25550,25550,25550,25550,0
20250508,160900,12350597650,25550,25550,25550,25550,0
20250508,160800,12350597650,25550,25550,25550,25550,0
20250508,160700,12350597650,25550,25550,25550,25550,0
20250508,160600,12350597650,25550,25550,25550,25550,0
20250508,160500,12350597650,25550,25550,25550,25550,0
20250508,160400,12350597650,25550,25550,25550,25550,0
20250508,160300,12350597650,25550,25550,25550,25550,0
20250508,160200,12350597650,25550,25550,25550,25550,0
20250508,160100,12350597650,25550,25550,25550,25550,6108
20250508,160000,12350597650,25550,25550,25550,25550,0
20250508,155900,12350597650,25550,25550,25550,25550,0
20250508,155800,12350597650,25550,25550,25550,25550,0
20250508,155700,12350597650,25550,25550,25550,25550,0
20250508,155600,12350597650,25550,25550,25550,25550,0
20250508,155500,12350597650,25550,25550,25550,25550,0
20250508,155400,12350597650,25550,25550,25550,25550,0
20250508,155300,12350597650,25550,25550,25550,25550,0
20250508,155200,12350597650,25550,25550,25550,25550,0
20250508,155100,12350597650,25550,25550,25550,25550,0
20250508,155000,12350597650,25550,25550,25550,25550,0
20250508,154900,12350597650,25550,25550,25550,25550,0
20250508,154800,12350597650,25550,25550,25550,25550,0
20250508,154700,12350597650,25550,25550,25550,25550,0
20250508,154600,12350597650,25550,25550,25550,25550,0
20250508,154500,12350597650,25550,25550,25550,25550,0
20250508,154400,12350597650,25550,25550,25550,25550,0
20250508,154300,12350597650,25550,25550,25550,25550,0
20250508,154200,12350597650,25550,25550,25550,25550,0
20250508,154100,12350597650,25550,25550,25550,25550,0
20250508,154000,12350597650,25550,25550,25550,25550,0
20250508,153900,12350597650,25550,25550,25550,25550,0
20250508,153800,12350597650,25550,25550,25550,25550,0
20250508,153700,12350597650,25550,25550,25550,25550,0
20250508,153600,12350597650,25550,25550,25550,25550,0
20250508,153500,12350597650,25550,25550,25550,25550,0
20250508,153400,12350597650,25550,25550,25550,25550,0
20250508,153300,12350597650,25550,25550,25550,25550,0
20250508,153200,12350597650,25550,25550,25550,25550,0
20250508,153100,12350597650,25550,25550,25550,25550,6108
20250508,153000,12350597650,25550,25550,25550,25550,6108
20250508,152900,12194538250,25700,25700,25700,25700,0
20250508,152800,12194538250,25700,25700,25700,25700,0
20250508,152700,12194538250,25700,25700,25700,25700,0
20250508,152600,12194538250,25700,25700,25700,25700,0
20250508,152500,12194538250,25700,25700,25700,25700,0
20250508,152400,12194538250,25700,25700,25700,25700,0
20250508,152300,12194538250,25700,25700,25700,25700,0
20250508,152200,12194538250,25700,25700,25700,25700,0
20250508,152100,12194538250,25700,25700,25700,25700,0
20250508,152000,12194538250,25700,25700,25700,25700,0
20250508,151900,12194538250,25700,25600,25700,25550,6576
20250508,151800,12025715650,25600,25600,25600,25550,975
20250508,151700,12000764400,25600,25550,25600,25550,805
20250508,151600,11980158100,25600,25600,25600,25550,810
20250508,151500,11959426700,25550,25600,25600,25550,205
20250508,151400,11954179800,25600,25550,25600,25525,1336
20250508,151300,11920034800,25550,25550,25550,25525,951
20250508,151200,11895740025,25550,25525,25550,25525,1291
20250508,151100,11862756525,25550,25550,25550,25525,418
20250508,151000,11852080075,25550,25500,25550,25500,1238
20250508,150900,11820453175,25500,25500,25550,25500,333
20250508,150800,11811957325,25500,25500,25550,25500,790
20250508,150700,11791809475,25500,25550,25550,25500,323
20250508,150600,11783567575,25500,25500,25550,25500,470
20250508,150500,11771576325,25550,25500,25550,25500,191
20250508,150400,11766700975,25500,25550,25550,25500,758
20250508,150300,11747365925,25500,25500,25550,25500,5187
20250508,150200,11615082825,25550,25550,25550,25500,797
20250508,150100,11594755975,25550,25550,25550,25500,547
20250508,150000,11580784925,25550,25550,25600,25500,4259
20250508,145900,11471972925,25600,25600,25600,25550,533
20250508,145800,11458336875,25600,25600,25600,25550,499
20250508,145700,11445569675,25600,25600,25600,25550,475
20250508,145600,11433418475,25550,25600,25600,25550,589
20250508,145500,11418346700,25600,25550,25600,25500,1997
20250508,145400,11367308300,25550,25600,25600,25500,3689
20250508,145300,11273051250,25550,25500,25600,25500,1640
20250508,145200,11231141100,25550,25500,25550,25500,710
20250508,145100,11213005625,25550,25550,25550,25500,740
20250508,145000,11194102725,25550,25500,25550,25500,642
20250508,144900,11177706100,25550,25500,25550,25500,412
20250508,144800,11167183550,25550,25500,25550,25500,299
20250508,144700,11159547075,25550,25550,25550,25500,442
20250508,144600,11148259400,25550,25500,25550,25500,205
20250508,144500,11143024625,25550,25550,25550,25500,386
20250508,144400,11133166825,25550,25550,25550,25500,877
20250508,144300,11110765250,25500,25550,25600,25500,4071
20250508,144200,11006749025,25600,25600,25600,25550,459
20250508,144100,10995005250,25550,25575,25600,25550,448
20250508,144000,10983542900,25600,25550,25600,25500,2248
20250508,143900,10926091950,25550,25550,25550,25500,302
20250508,143800,10918382425,25500,25500,25550,25500,860
20250508,143700,10896416375,25550,25550,25550,25500,336
20250508,143600,10887834250,25550,25550,25550,25500,215
20250508,143500,10882344900,25550,25550,25600,25550,1249
20250508,143400,10850418425,25600,25600,25600,25550,2607
20250508,143300,10783800700,25600,25550,25600,25550,484
20250508,143200,10771416425,25550,25550,25600,25550,1339
20250508,143100,10737202375,25550,25650,25650,25550,5293
20250508,143000,10601712200,25600,25650,25650,25600,1212
20250508,142900,10570627950,25650,25600,25650,25600,508
20250508,142800,10557601675,25600,25650,25650,25600,156
20250508,142700,10553605275,25650,25600,25650,25600,973
20250508,142600,10528652150,25600,25650,25650,25600,169
20250508,142500,10524320250,25650,25650,25650,25600,359
20250508,142400,10515117475,25600,25600,25650,25600,884
20250508,142300,10492475375,25600,25600,25650,25600,360
20250508,142200,10483245150,25650,25600,25650,25600,307
20250508,142100,10475374650,25650,25600,25650,25600,406
20250508,142000,10464966975,25600,25600,25650,25600,191
20250508,141900,10460071225,25600,25550,25650,25550,1683
20250508,141800,10416994300,25600,25550,25600,25550,511
20250508,141700,10403924950,25600,25600,25600,25550,913
20250508,141600,10380563500,25600,25550,25600,25550,600
20250508,141500,10365220400,25600,25600,25600,25550,416
20250508,141400,10354582275,25600,25550,25600,25550,504
20250508,141300,10341693725,25550,25550,25600,25550,362
20250508,141200,10332439100,25550,25550,25600,25500,487
20250508,141100,10320000950,25500,25550,25550,25500,1792
20250508,141000,10274222225,25550,25550,25600,25500,3776
20250508,140900,10177752525,25600,25550,25600,25550,656
20250508,140800,10160964250,25550,25575,25600,25550,510
20250508,140700,10147923600,25550,25550,25600,25550,858
20250508,140600,10125997425,25550,25500,25550,25500,6502
20250508,140500,9959875975,25525,25500,25550,25500,473
20250508,140400,9947809000,25500,25525,25550,25500,202
20250508,140300,9942653975,25550,25500,25550,25500,1264
20250508,140200,9910361375,25500,25500,25550,25500,102
20250508,140100,9907758550,25500,25500,25550,25450,404
20250508,140000,9897456200,25500,25500,25550,25450,2235
20250508,135900,9840468425,25500,25450,25500,25450,692
20250508,135800,9822824525,25450,25450,25500,25450,304
20250508,135700,9815086150,25450,25500,25500,25450,2341
20250508,135600,9755394150,25550,25500,25550,25500,10188
20250508,135500,9495563700,25500,25500,25550,25500,327
20250508,135400,9487221750,25550,25550,25600,25500,1502
20250508,135300,9448848250,25550,25600,25600,25550,147
20250508,135200,9445089050,25600,25550,25600,25550,1150
20250508,135100,9415706125,25600,25550,25600,25550,157
20250508,135000,9411690825,25600,25600,25600,25550,637
20250508,134900,9395389450,25600,25550,25650,25550,966
20250508,134800,9370660750,25550,25550,25600,25550,118
20250508,134700,9367645375,25550,25600,25600,25550,268
20250508,134600,9360794875,25600,25650,25650,25550,142
20250508,134500,9357162250,25600,25650,25700,25600,3182
20250508,134400,9275635250,25650,25650,25700,25650,74
20250508,134300,9273736675,25650,25650,25700,25650,247
20250508,134200,9267397875,25700,25650,25700,25650,520
20250508,134100,9254039650,25650,25650,25700,25650,612
20250508,134000,9238317075,25650,25700,25700,25650,490
20250508,133900,9225747925,25650,25700,25700,25650,321
20250508,133800,9217502525,25675,25700,25750,25650,2559
20250508,133700,9151739400,25750,25700,25750,25700,547
20250508,133600,9137678725,25700,25700,25750,25700,658
20250508,133500,9120752575,25700,25700,25700,25650,881
20250508,133400,9098113725,25650,25650,25750,25650,1708
20250508,133300,9054219575,25700,25700,25700,25650,1127
20250508,133200,9025257975,25700,25650,25750,25650,3226
20250508,133100,8942346800,25700,25600,25700,25600,2878
20250508,133000,8868517750,25650,25550,25650,25550,2761
20250508,132900,8797830725,25550,25550,25600,25550,843
20250508,132800,8776253700,25550,25550,25600,25550,416
20250508,132700,8765621100,25600,25550,25600,25550,235
20250508,132600,8759613275,25600,25550,25600,25500,1855
20250508,132500,8712217025,25500,25500,25550,25500,173
20250508,132400,8707800100,25500,25500,25550,25500,210
20250508,132300,8702444550,25500,25500,25550,25500,150
20250508,132200,8698616125,25500,25500,25550,25500,1360
20250508,132100,8663886525,25500,25500,25550,25500,459
20250508,132000,8652168500,25500,25475,25550,25450,4369
20250508,131900,8540766075,25450,25450,25500,25425,663
20250508,131800,8523890100,25400,25450,25500,25400,706
20250508,131700,8505930900,25450,25400,25450,25400,5447
20250508,131600,8367306925,25400,25450,25450,25400,4628
20250508,131500,8249530825,25450,25450,25500,25450,271
20250508,131400,8242626075,25450,25450,25500,25450,93
20250508,131300,8240258825,25450,25500,25550,25450,1529
20250508,131200,8201246550,25500,25450,25550,25450,971
20250508,131100,8176487200,25450,25500,25500,25450,1347
20250508,131000,8142196200,25500,25500,25550,25500,223
20250508,130900,8136508250,25500,25500,25550,25500,246
20250508,130800,8130230075,25500,25450,25500,25450,945
20250508,130700,8106136825,25450,25450,25500,25450,441
20250508,130600,8094908900,25550,25450,25550,25450,1359
20250508,130500,8060243125,25450,25550,25550,25450,307
20250508,130400,8052423850,25500,25450,25550,25450,768
20250508,130300,8032839175,25450,25450,25500,25450,179
20250508,130200,8028279025,25500,25500,25500,25450,205
20250508,130100,8023059225,25450,25500,25550,25450,1477
20250508,130000,7985384750,25500,25400,25550,25400,12188
20250508,125900,7674962750,25400,25400,25450,25400,339
20250508,125800,7666348725,25450,25500,25500,25400,3204
20250508,125700,7584757650,25500,25500,25550,25500,367
20250508,125600,7575396400,25500,25500,25550,25500,114
20250508,125500,7572486325,25500,25500,25550,25500,210
20250508,125400,7567125975,25500,25500,25550,25500,645
20250508,125300,7550678125,25500,25500,25550,25500,386
20250508,125200,7540822075,25500,25525,25550,25500,162
20250508,125100,7536689200,25500,25500,25550,25500,436
20250508,125000,7525558150,25500,25500,25550,25500,380
20250508,124900,7515865675,25550,25500,25550,25500,398
20250508,124800,7505707875,25500,25500,25550,25500,106
20250508,124700,7503004500,25500,25550,25550,25500,163
20250508,124600,7498845150,25500,25500,25550,25500,406
20250508,124500,7488489775,25500,25500,25550,25450,176
20250508,124400,7484002025,25500,25500,25550,25450,1285
20250508,124300,7451235000,25550,25500,25550,25500,312
20250508,124200,7443275800,25500,25500,25525,25500,101
20250508,124100,7440700275,25500,25500,25550,25500,582
20250508,124000,7425855675,25500,25500,25550,25500,84
20250508,123900,7423711700,25500,25500,25550,25500,328
20250508,123800,7415340650,25500,25500,25550,25500,289
20250508,123700,7407968225,25500,25500,25550,25500,199
20250508,123600,7402887975,25500,25550,25550,25500,101
20250508,123500,7400311650,25500,25500,25550,25500,332
20250508,123400,7391840400,25500,25500,25600,25500,65
20250508,123300,7390181850,25600,25500,25600,25450,3134
20250508,123200,7310112450,25500,25500,25550,25450,169
20250508,123100,7305804400,25450,25500,25550,25450,652
20250508,123000,7289178300,25550,25500,25550,25450,1834
20250508,122900,7242410700,25550,25500,25550,25500,268
20250508,122800,7235572250,25525,25550,25600,25525,606
20250508,122700,7220088375,25550,25550,25600,25550,240
20250508,122600,7213953500,25550,25550,25600,25550,636
20250508,122500,7197702900,25550,25550,25600,25550,295
20250508,122400,7190160050,25550,25550,25600,25550,207
20250508,122300,7184869450,25550,25550,25600,25550,339
20250508,122200,7176200300,25600,25550,25600,25550,190
20250508,122100,7171345025,25550,25500,25600,25500,3746
20250508,122000,7075635575,25500,25500,25550,25500,90
20250508,121900,7073339850,25500,25500,25550,25500,489
20250508,121800,7060865100,25500,25550,25550,25500,1428
20250508,121700,7024383025,25550,25550,25600,25550,324
20250508,121600,7016091000,25550,25550,25600,25550,234
20250508,121500,7010112100,25550,25550,25600,25550,153
20250508,121400,7006199525,25550,25550,25600,25550,318
20250508,121300,6998074425,25550,25600,25600,25550,205
20250508,121200,6992833525,25550,25500,25550,25500,1420
20250508,121100,6956557025,25500,25500,25550,25500,1065
20250508,121000,6929349500,25500,25500,25550,25500,257
20250508,120900,6922795400,25500,25475,25550,25475,1112
20250508,120800,6894406325,25500,25500,25550,25500,576
20250508,120700,6879716875,25550,25450,25550,25450,1205
20250508,120600,6848989250,25450,25450,25500,25450,830
20250508,120500,6827841950,25450,25450,25500,25450,220
20250508,120400,6822240025,25450,25450,25500,25450,354
20250508,120300,6813230075,25500,25450,25500,25400,3559
20250508,120200,6722780300,25400,25400,25450,25400,726
20250508,120100,6704308550,25450,25450,25500,25400,1507
20250508,120000,6665953375,25450,25500,25500,25450,1764
20250508,115900,6620992625,25550,25500,25550,25500,119
20250508,115800,6617955000,25550,25500,25550,25500,339
20250508,115700,6609305250,25500,25550,25550,25500,226
20250508,115600,6603536425,25550,25500,25550,25500,781
20250508,115500,6583591375,25500,25550,25550,25500,234
20250508,115400,6577621350,25500,25550,25600,25450,6144
20250508,115300,6420707950,25550,25400,25550,25400,12047
20250508,115200,6113207025,25400,25400,25450,25400,302
20250508,115100,6105531225,25400,25350,25450,25350,909
20250508,115000,6082442975,25350,25350,25400,25350,115
20250508,114900,6079525725,25400,25400,25450,25375,550
20250508,114800,6065552300,25400,25350,25450,25350,1247
20250508,114700,6033881425,25350,25350,25400,25350,2163
20250508,114600,5978955675,25350,25350,25400,25350,248
20250508,114500,5972666450,25350,25300,25400,25300,713
20250508,114400,5954589200,25350,25350,25350,25300,705
20250508,114300,5936718000,25350,25350,25400,25325,457
20250508,114200,5925129625,25350,25350,25350,25350,143
20250508,114100,5921504575,25350,25350,25400,25350,809
20250508,114000,5900992125,25400,25350,25400,25350,206
20250508,113900,5895769200,25350,25300,25400,25300,1860
20250508,113800,5848617900,25300,25325,25350,25300,89
20250508,113700,5846365925,25300,25350,25350,25300,215
20250508,113600,5840921025,25300,25300,25350,25300,289
20250508,113500,5833607950,25300,25250,25300,25250,532
20250508,113400,5820154600,25250,25250,25300,25250,231
20250508,113300,5814315325,25250,25300,25350,25250,982
20250508,113200,5789479275,25300,25300,25350,25300,401
20250508,113100,5779331100,25350,25300,25350,25300,497
20250508,113000,5766743100,25300,25300,25350,25300,76
20250508,112900,5764819600,25300,25300,25350,25250,1311
20250508,112800,5731657350,25300,25300,25300,25300,1467
20250508,112700,5694542250,25250,25300,25350,25250,1979
20250508,112600,5644477100,25300,25300,25325,25300,981
20250508,112500,5619657775,25250,25250,25300,25250,7671
20250508,112400,5425829725,25250,25250,25300,25250,839
20250508,112300,5404632750,25250,25300,25350,25250,491
20250508,112200,5392212600,25300,25300,25350,25250,776
20250508,112100,5372583925,25300,25350,25350,25300,746
20250508,112000,5353698675,25350,25250,25350,25200,2225
20250508,111900,5297482950,25250,25200,25300,25200,1859
20250508,111800,5250586950,25150,25100,25200,25100,1986
20250508,111700,5200653050,25100,25150,25200,25100,699
20250508,111600,5183073950,25150,25100,25150,25100,530
20250508,111500,5169748975,25150,25150,25150,25100,177
20250508,111400,5165302725,25100,25150,25150,25100,720
20250508,111300,5147227050,25100,25150,25150,25100,218
20250508,111200,5141752350,25150,25150,25150,25100,254
20250508,111100,5135375875,25150,25150,25150,25100,899
20250508,111000,5112770975,25100,25050,25150,25050,409
20250508,110900,5102505875,25050,25050,25100,25050,204
20250508,110800,5097395375,25050,25050,25050,25000,293
20250508,110700,5090060850,25000,25000,25050,25000,113
20250508,110600,5087235575,25050,25050,25050,25000,421
20250508,110500,5076702150,25000,25000,25050,25000,387
20250508,110400,5067020550,25050,25000,25050,25000,333
20250508,110300,5058686525,25000,25000,25050,25000,79
20250508,110200,5056711025,25050,25050,25050,24950,5469
20250508,110100,4919976600,25000,25000,25050,25000,235
20250508,110000,4914101450,25050,25000,25050,25000,173
20250508,105900,4909773475,25050,25000,25050,25000,1045
20250508,105800,4883648375,25000,24950,25050,24950,4047
20250508,105700,4782466350,24950,25000,25000,24950,1615
20250508,105600,4742095175,25000,25050,25050,25000,515
20250508,105500,4729197275,25050,25050,25050,25000,838
20250508,105400,4708208800,25050,25050,25050,25000,161
20250508,105300,4704180250,25000,25000,25050,25000,210
20250508,105200,4698928375,25050,25000,25050,25000,182
20250508,105100,4694375750,25000,25000,25000,25000,100
20250508,105000,4691875750,25000,25000,25050,25000,522
20250508,104900,4678822650,25000,25000,25050,25000,640
20250508,104800,4662821350,25050,25000,25050,25000,561
20250508,104700,4648793200,25000,24950,25000,24950,871
20250508,104600,4627022925,25000,25000,25000,24950,653
20250508,104500,4610706625,25000,25000,25050,24950,453
20250508,104400,4599378400,25050,24950,25050,24950,242
20250508,104300,4593329350,25050,25000,25050,24950,881
20250508,104200,4571299925,25050,25050,25050,24950,5086
20250508,104100,4444140725,25000,25050,25050,25000,267
20250508,104000,4437456500,25050,25075,25100,25050,883
20250508,103900,4415326100,25050,25050,25050,25050,89
20250508,103800,4413096650,25050,25000,25100,25000,420
20250508,103700,4402575150,25000,25000,25000,25000,63
20250508,103600,4401000150,25000,25000,25050,25000,207
20250508,103500,4395822500,25050,25050,25100,25000,250
20250508,103400,4389559825,25100,25050,25100,25000,598
20250508,103300,4374578725,25050,25100,25100,25050,168
20250508,103200,4370363150,25100,25000,25100,25000,479
20250508,103100,4358363200,25050,25050,25100,25000,1513
20250508,103000,4320430075,25050,25000,25050,25000,2503
20250508,102900,4257732975,25000,24950,25000,24900,1964
20250508,102800,4208699325,25000,24950,25000,24950,367
20250508,102700,4199540050,24950,24900,25050,24900,1409
20250508,102600,4164363650,24950,24850,24950,24850,1454
20250508,102500,4128161350,24900,24850,24950,24800,14828
20250508,102400,3760248100,24850,24850,24900,24850,1726
20250508,102300,3717352200,24850,24850,24900,24850,1344
20250508,102200,3683927650,24900,24850,24900,24850,651
20250508,102100,3667724400,24900,24850,24900,24850,1387
20250508,102000,3633206050,24850,24900,24950,24750,16086
20250508,101900,3234028300,24900,24950,25000,24900,2733
20250508,101800,3165817300,24950,24950,25000,24950,658
20250508,101700,3149370050,25000,24950,25000,24950,1504
20250508,101600,3111770200,24950,25000,25050,24950,1188
20250508,101500,3082068200,25000,25050,25050,25000,371
20250508,101400,3072792450,25000,25050,25050,25000,196
20250508,101300,3067889700,25000,25000,25050,25000,297
20250508,101200,3060464600,25000,25000,25050,25000,180
20250508,101100,3055961250,25000,25000,25050,25000,624
20250508,101000,3040341050,25000,25050,25050,25000,1147
20250508,100900,3011622000,25050,25000,25050,25000,1789
20250508,100800,2966878800,24950,24900,25050,24900,1376
20250508,100700,2932487550,24900,24850,24950,24800,13848
20250508,100600,2587859600,24800,24850,24900,24800,2658
20250508,100500,2521810250,24900,24900,24900,24850,734
20250508,100400,2503552200,24900,25025,25025,24900,7518
20250508,100300,2315926375,25000,24950,25050,24950,5080
20250508,100200,2188925650,24950,25050,25050,24950,1564
20250508,100100,2149838200,25000,24950,25050,24950,5987
20250508,100000,2000168600,24950,24900,24975,24900,897
20250508,095900,1977791150,24900,25050,25050,24900,7238
20250508,095800,1797081500,25000,25050,25050,25000,811
20250508,095700,1776788550,25050,25050,25100,25050,4950
20250508,095600,1652783200,25100,25100,25100,25050,436
20250508,095500,1641851800,25050,25050,25100,25050,1175
20250508,095400,1612389000,25050,25200,25200,25050,5964
20250508,095300,1462553800,25150,25200,25200,25150,595
20250508,095200,1447573350,25150,25175,25200,25150,313
20250508,095100,1439698000,25200,25200,25200,25150,85
20250508,095000,1437559850,25150,25200,25250,25150,470
20250508,094900,1425713900,25200,25150,25200,25150,220
20250508,094800,1420178050,25200,25200,25200,25150,334
20250508,094700,1411763600,25200,25200,25250,25150,2387
20250508,094600,1351612300,25200,25150,25200,25150,551
20250508,094500,1337729550,25150,25200,25200,25150,253
20250508,094400,1331364100,25200,25200,25250,25150,2417
20250508,094300,1270524600,25200,25225,25250,25200,328
20250508,094200,1262258575,25200,25200,25250,25200,253
20250508,094100,1255879225,25200,25200,25250,25200,80
20250508,094000,1253863025,25200,25200,25300,25200,779
20250508,093900,1234203125,25200,25200,25250,25200,242
20250508,093800,1228094200,25200,25250,25250,25200,650
20250508,093700,1211691200,25250,25250,25350,25250,1397
20250508,093600,1176352450,25250,25200,25250,25200,152
20250508,093500,1172517750,25200,25200,25250,25200,754
20250508,093400,1153490650,25200,25200,25250,25200,374
20250508,093300,1144058000,25200,25150,25225,25150,952
20250508,093200,1120069175,25150,25150,25200,25150,219
20250508,093100,1114554525,25150,25150,25200,25100,1385
20250508,093000,1079700025,25150,25100,25150,25100,571
20250508,092900,1065362850,25100,25150,25150,25100,479
20250508,092800,1053318025,25200,25100,25200,25100,299
20250508,092700,1045802075,25150,25150,25200,25150,1025
20250508,092600,1020023175,25150,25150,25200,25100,1523
20250508,092500,981734175,25150,25200,25200,25100,5662
20250508,092400,839278825,25200,25150,25200,25150,234
20250508,092300,833382475,25200,25150,25200,25150,406
20250508,092200,823152375,25150,25200,25250,25150,6379
20250508,092100,662601200,25200,25250,25250,25200,198
20250508,092000,657606700,25250,25150,25250,25150,1411
20250508,091900,622001500,25150,25150,25200,25100,4886
20250508,091800,499113150,25200,25250,25250,25200,2727
20250508,091700,430381950,25250,25250,25250,25200,81
20250508,091600,428336850,25250,25250,25250,25250,614
20250508,091500,412833350,25250,25250,25300,25250,266
20250508,091400,406116500,25250,25250,25250,25200,1243
20250508,091300,374732850,25300,25300,25300,25300,0
20250508,091200,374732850,25300,25300,25350,25300,941
20250508,091100,350922900,25350,25350,25400,25300,805
20250508,091000,330539900,25400,25350,25400,25350,429
20250508,090900,319659150,25350,25400,25400,25350,215
20250508,090800,314198300,25400,25350,25400,25350,88
20250508,090700,311964250,25450,25300,25450,25250,1297
20250508,090600,279148150,25300,25300,25300,25250,398
20250508,090500,269095300,25250,25300,25300,25250,992
20250508,090400,244032150,25300,25250,25300,25250,339
20250508,090300,235462200,25250,25250,25250,25200,2179
20250508,090200,180526450,25250,25250,25250,25200,1262
20250508,090100,148707100,25250,25350,25350,25250,1507
20250508,090000,110617500,25300,25600,25600,25300,4339
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190100 12350597650 25550 25550 25550 25550 6108
3 20250508 190000 12350597650 25550 25550 25550 25550 0
4 20250508 185900 12350597650 25550 25550 25550 25550 0
5 20250508 185800 12350597650 25550 25550 25550 25550 0
6 20250508 185700 12350597650 25550 25550 25550 25550 0
7 20250508 185600 12350597650 25550 25550 25550 25550 0
8 20250508 185500 12350597650 25550 25550 25550 25550 0
9 20250508 185400 12350597650 25550 25550 25550 25550 0
10 20250508 185300 12350597650 25550 25550 25550 25550 0
11 20250508 185200 12350597650 25550 25550 25550 25550 0
12 20250508 185100 12350597650 25550 25550 25550 25550 0
13 20250508 185000 12350597650 25550 25550 25550 25550 0
14 20250508 184900 12350597650 25550 25550 25550 25550 0
15 20250508 184800 12350597650 25550 25550 25550 25550 0
16 20250508 184700 12350597650 25550 25550 25550 25550 0
17 20250508 184600 12350597650 25550 25550 25550 25550 0
18 20250508 184500 12350597650 25550 25550 25550 25550 0
19 20250508 184400 12350597650 25550 25550 25550 25550 0
20 20250508 184300 12350597650 25550 25550 25550 25550 0
21 20250508 184200 12350597650 25550 25550 25550 25550 0
22 20250508 184100 12350597650 25550 25550 25550 25550 0
23 20250508 184000 12350597650 25550 25550 25550 25550 0
24 20250508 183900 12350597650 25550 25550 25550 25550 0
25 20250508 183800 12350597650 25550 25550 25550 25550 0
26 20250508 183700 12350597650 25550 25550 25550 25550 0
27 20250508 183600 12350597650 25550 25550 25550 25550 0
28 20250508 183500 12350597650 25550 25550 25550 25550 0
29 20250508 183400 12350597650 25550 25550 25550 25550 0
30 20250508 183300 12350597650 25550 25550 25550 25550 0
31 20250508 183200 12350597650 25550 25550 25550 25550 0
32 20250508 183100 12350597650 25550 25550 25550 25550 6108
33 20250508 183000 12350597650 25550 25550 25550 25550 0
34 20250508 182900 12350597650 25550 25550 25550 25550 0
35 20250508 182800 12350597650 25550 25550 25550 25550 0
36 20250508 182700 12350597650 25550 25550 25550 25550 0
37 20250508 182600 12350597650 25550 25550 25550 25550 0
38 20250508 182500 12350597650 25550 25550 25550 25550 0
39 20250508 182400 12350597650 25550 25550 25550 25550 0
40 20250508 182300 12350597650 25550 25550 25550 25550 0
41 20250508 182200 12350597650 25550 25550 25550 25550 0
42 20250508 182100 12350597650 25550 25550 25550 25550 0
43 20250508 182000 12350597650 25550 25550 25550 25550 0
44 20250508 181900 12350597650 25550 25550 25550 25550 0
45 20250508 181800 12350597650 25550 25550 25550 25550 0
46 20250508 181700 12350597650 25550 25550 25550 25550 0
47 20250508 181600 12350597650 25550 25550 25550 25550 0
48 20250508 181500 12350597650 25550 25550 25550 25550 0
49 20250508 181400 12350597650 25550 25550 25550 25550 0
50 20250508 181300 12350597650 25550 25550 25550 25550 0
51 20250508 181200 12350597650 25550 25550 25550 25550 0
52 20250508 181100 12350597650 25550 25550 25550 25550 0
53 20250508 181000 12350597650 25550 25550 25550 25550 0
54 20250508 180900 12350597650 25550 25550 25550 25550 0
55 20250508 180800 12350597650 25550 25550 25550 25550 0
56 20250508 180700 12350597650 25550 25550 25550 25550 0
57 20250508 180600 12350597650 25550 25550 25550 25550 0
58 20250508 180500 12350597650 25550 25550 25550 25550 0
59 20250508 180400 12350597650 25550 25550 25550 25550 0
60 20250508 180300 12350597650 25550 25550 25550 25550 0
61 20250508 180200 12350597650 25550 25550 25550 25550 0
62 20250508 180100 12350597650 25550 25550 25550 25550 6108
63 20250508 180000 12350597650 25550 25550 25550 25550 0
64 20250508 175900 12350597650 25550 25550 25550 25550 0
65 20250508 175800 12350597650 25550 25550 25550 25550 0
66 20250508 175700 12350597650 25550 25550 25550 25550 0
67 20250508 175600 12350597650 25550 25550 25550 25550 0
68 20250508 175500 12350597650 25550 25550 25550 25550 0
69 20250508 175400 12350597650 25550 25550 25550 25550 0
70 20250508 175300 12350597650 25550 25550 25550 25550 0
71 20250508 175200 12350597650 25550 25550 25550 25550 0
72 20250508 175100 12350597650 25550 25550 25550 25550 0
73 20250508 175000 12350597650 25550 25550 25550 25550 0
74 20250508 174900 12350597650 25550 25550 25550 25550 0
75 20250508 174800 12350597650 25550 25550 25550 25550 0
76 20250508 174700 12350597650 25550 25550 25550 25550 0
77 20250508 174600 12350597650 25550 25550 25550 25550 0
78 20250508 174500 12350597650 25550 25550 25550 25550 0
79 20250508 174400 12350597650 25550 25550 25550 25550 0
80 20250508 174300 12350597650 25550 25550 25550 25550 0
81 20250508 174200 12350597650 25550 25550 25550 25550 0
82 20250508 174100 12350597650 25550 25550 25550 25550 0
83 20250508 174000 12350597650 25550 25550 25550 25550 0
84 20250508 173900 12350597650 25550 25550 25550 25550 0
85 20250508 173800 12350597650 25550 25550 25550 25550 0
86 20250508 173700 12350597650 25550 25550 25550 25550 0
87 20250508 173600 12350597650 25550 25550 25550 25550 0
88 20250508 173500 12350597650 25550 25550 25550 25550 0
89 20250508 173400 12350597650 25550 25550 25550 25550 0
90 20250508 173300 12350597650 25550 25550 25550 25550 0
91 20250508 173200 12350597650 25550 25550 25550 25550 0
92 20250508 173100 12350597650 25550 25550 25550 25550 6108
93 20250508 173000 12350597650 25550 25550 25550 25550 0
94 20250508 172900 12350597650 25550 25550 25550 25550 0
95 20250508 172800 12350597650 25550 25550 25550 25550 0
96 20250508 172700 12350597650 25550 25550 25550 25550 0
97 20250508 172600 12350597650 25550 25550 25550 25550 0
98 20250508 172500 12350597650 25550 25550 25550 25550 0
99 20250508 172400 12350597650 25550 25550 25550 25550 0
100 20250508 172300 12350597650 25550 25550 25550 25550 0
101 20250508 172200 12350597650 25550 25550 25550 25550 0
102 20250508 172100 12350597650 25550 25550 25550 25550 0
103 20250508 172000 12350597650 25550 25550 25550 25550 0
104 20250508 171900 12350597650 25550 25550 25550 25550 0
105 20250508 171800 12350597650 25550 25550 25550 25550 0
106 20250508 171700 12350597650 25550 25550 25550 25550 0
107 20250508 171600 12350597650 25550 25550 25550 25550 0
108 20250508 171500 12350597650 25550 25550 25550 25550 0
109 20250508 171400 12350597650 25550 25550 25550 25550 0
110 20250508 171300 12350597650 25550 25550 25550 25550 0
111 20250508 171200 12350597650 25550 25550 25550 25550 0
112 20250508 171100 12350597650 25550 25550 25550 25550 0
113 20250508 171000 12350597650 25550 25550 25550 25550 0
114 20250508 170900 12350597650 25550 25550 25550 25550 0
115 20250508 170800 12350597650 25550 25550 25550 25550 0
116 20250508 170700 12350597650 25550 25550 25550 25550 0
117 20250508 170600 12350597650 25550 25550 25550 25550 0
118 20250508 170500 12350597650 25550 25550 25550 25550 0
119 20250508 170400 12350597650 25550 25550 25550 25550 0
120 20250508 170300 12350597650 25550 25550 25550 25550 0
121 20250508 170200 12350597650 25550 25550 25550 25550 0
122 20250508 170100 12350597650 25550 25550 25550 25550 6108
123 20250508 170000 12350597650 25550 25550 25550 25550 0
124 20250508 165900 12350597650 25550 25550 25550 25550 0
125 20250508 165800 12350597650 25550 25550 25550 25550 0
126 20250508 165700 12350597650 25550 25550 25550 25550 0
127 20250508 165600 12350597650 25550 25550 25550 25550 0
128 20250508 165500 12350597650 25550 25550 25550 25550 0
129 20250508 165400 12350597650 25550 25550 25550 25550 0
130 20250508 165300 12350597650 25550 25550 25550 25550 0
131 20250508 165200 12350597650 25550 25550 25550 25550 0
132 20250508 165100 12350597650 25550 25550 25550 25550 0
133 20250508 165000 12350597650 25550 25550 25550 25550 0
134 20250508 164900 12350597650 25550 25550 25550 25550 0
135 20250508 164800 12350597650 25550 25550 25550 25550 0
136 20250508 164700 12350597650 25550 25550 25550 25550 0
137 20250508 164600 12350597650 25550 25550 25550 25550 0
138 20250508 164500 12350597650 25550 25550 25550 25550 0
139 20250508 164400 12350597650 25550 25550 25550 25550 0
140 20250508 164300 12350597650 25550 25550 25550 25550 0
141 20250508 164200 12350597650 25550 25550 25550 25550 0
142 20250508 164100 12350597650 25550 25550 25550 25550 0
143 20250508 164000 12350597650 25550 25550 25550 25550 0
144 20250508 163900 12350597650 25550 25550 25550 25550 0
145 20250508 163800 12350597650 25550 25550 25550 25550 0
146 20250508 163700 12350597650 25550 25550 25550 25550 0
147 20250508 163600 12350597650 25550 25550 25550 25550 0
148 20250508 163500 12350597650 25550 25550 25550 25550 0
149 20250508 163400 12350597650 25550 25550 25550 25550 0
150 20250508 163300 12350597650 25550 25550 25550 25550 0
151 20250508 163200 12350597650 25550 25550 25550 25550 0
152 20250508 163100 12350597650 25550 25550 25550 25550 6108
153 20250508 163000 12350597650 25550 25550 25550 25550 0
154 20250508 162900 12350597650 25550 25550 25550 25550 0
155 20250508 162800 12350597650 25550 25550 25550 25550 0
156 20250508 162700 12350597650 25550 25550 25550 25550 0
157 20250508 162600 12350597650 25550 25550 25550 25550 0
158 20250508 162500 12350597650 25550 25550 25550 25550 0
159 20250508 162400 12350597650 25550 25550 25550 25550 0
160 20250508 162300 12350597650 25550 25550 25550 25550 0
161 20250508 162200 12350597650 25550 25550 25550 25550 0
162 20250508 162100 12350597650 25550 25550 25550 25550 0
163 20250508 162000 12350597650 25550 25550 25550 25550 0
164 20250508 161900 12350597650 25550 25550 25550 25550 0
165 20250508 161800 12350597650 25550 25550 25550 25550 0
166 20250508 161700 12350597650 25550 25550 25550 25550 0
167 20250508 161600 12350597650 25550 25550 25550 25550 0
168 20250508 161500 12350597650 25550 25550 25550 25550 0
169 20250508 161400 12350597650 25550 25550 25550 25550 0
170 20250508 161300 12350597650 25550 25550 25550 25550 0
171 20250508 161200 12350597650 25550 25550 25550 25550 0
172 20250508 161100 12350597650 25550 25550 25550 25550 0
173 20250508 161000 12350597650 25550 25550 25550 25550 0
174 20250508 160900 12350597650 25550 25550 25550 25550 0
175 20250508 160800 12350597650 25550 25550 25550 25550 0
176 20250508 160700 12350597650 25550 25550 25550 25550 0
177 20250508 160600 12350597650 25550 25550 25550 25550 0
178 20250508 160500 12350597650 25550 25550 25550 25550 0
179 20250508 160400 12350597650 25550 25550 25550 25550 0
180 20250508 160300 12350597650 25550 25550 25550 25550 0
181 20250508 160200 12350597650 25550 25550 25550 25550 0
182 20250508 160100 12350597650 25550 25550 25550 25550 6108
183 20250508 160000 12350597650 25550 25550 25550 25550 0
184 20250508 155900 12350597650 25550 25550 25550 25550 0
185 20250508 155800 12350597650 25550 25550 25550 25550 0
186 20250508 155700 12350597650 25550 25550 25550 25550 0
187 20250508 155600 12350597650 25550 25550 25550 25550 0
188 20250508 155500 12350597650 25550 25550 25550 25550 0
189 20250508 155400 12350597650 25550 25550 25550 25550 0
190 20250508 155300 12350597650 25550 25550 25550 25550 0
191 20250508 155200 12350597650 25550 25550 25550 25550 0
192 20250508 155100 12350597650 25550 25550 25550 25550 0
193 20250508 155000 12350597650 25550 25550 25550 25550 0
194 20250508 154900 12350597650 25550 25550 25550 25550 0
195 20250508 154800 12350597650 25550 25550 25550 25550 0
196 20250508 154700 12350597650 25550 25550 25550 25550 0
197 20250508 154600 12350597650 25550 25550 25550 25550 0
198 20250508 154500 12350597650 25550 25550 25550 25550 0
199 20250508 154400 12350597650 25550 25550 25550 25550 0
200 20250508 154300 12350597650 25550 25550 25550 25550 0
201 20250508 154200 12350597650 25550 25550 25550 25550 0
202 20250508 154100 12350597650 25550 25550 25550 25550 0
203 20250508 154000 12350597650 25550 25550 25550 25550 0
204 20250508 153900 12350597650 25550 25550 25550 25550 0
205 20250508 153800 12350597650 25550 25550 25550 25550 0
206 20250508 153700 12350597650 25550 25550 25550 25550 0
207 20250508 153600 12350597650 25550 25550 25550 25550 0
208 20250508 153500 12350597650 25550 25550 25550 25550 0
209 20250508 153400 12350597650 25550 25550 25550 25550 0
210 20250508 153300 12350597650 25550 25550 25550 25550 0
211 20250508 153200 12350597650 25550 25550 25550 25550 0
212 20250508 153100 12350597650 25550 25550 25550 25550 6108
213 20250508 153000 12350597650 25550 25550 25550 25550 6108
214 20250508 152900 12194538250 25700 25700 25700 25700 0
215 20250508 152800 12194538250 25700 25700 25700 25700 0
216 20250508 152700 12194538250 25700 25700 25700 25700 0
217 20250508 152600 12194538250 25700 25700 25700 25700 0
218 20250508 152500 12194538250 25700 25700 25700 25700 0
219 20250508 152400 12194538250 25700 25700 25700 25700 0
220 20250508 152300 12194538250 25700 25700 25700 25700 0
221 20250508 152200 12194538250 25700 25700 25700 25700 0
222 20250508 152100 12194538250 25700 25700 25700 25700 0
223 20250508 152000 12194538250 25700 25700 25700 25700 0
224 20250508 151900 12194538250 25700 25600 25700 25550 6576
225 20250508 151800 12025715650 25600 25600 25600 25550 975
226 20250508 151700 12000764400 25600 25550 25600 25550 805
227 20250508 151600 11980158100 25600 25600 25600 25550 810
228 20250508 151500 11959426700 25550 25600 25600 25550 205
229 20250508 151400 11954179800 25600 25550 25600 25525 1336
230 20250508 151300 11920034800 25550 25550 25550 25525 951
231 20250508 151200 11895740025 25550 25525 25550 25525 1291
232 20250508 151100 11862756525 25550 25550 25550 25525 418
233 20250508 151000 11852080075 25550 25500 25550 25500 1238
234 20250508 150900 11820453175 25500 25500 25550 25500 333
235 20250508 150800 11811957325 25500 25500 25550 25500 790
236 20250508 150700 11791809475 25500 25550 25550 25500 323
237 20250508 150600 11783567575 25500 25500 25550 25500 470
238 20250508 150500 11771576325 25550 25500 25550 25500 191
239 20250508 150400 11766700975 25500 25550 25550 25500 758
240 20250508 150300 11747365925 25500 25500 25550 25500 5187
241 20250508 150200 11615082825 25550 25550 25550 25500 797
242 20250508 150100 11594755975 25550 25550 25550 25500 547
243 20250508 150000 11580784925 25550 25550 25600 25500 4259
244 20250508 145900 11471972925 25600 25600 25600 25550 533
245 20250508 145800 11458336875 25600 25600 25600 25550 499
246 20250508 145700 11445569675 25600 25600 25600 25550 475
247 20250508 145600 11433418475 25550 25600 25600 25550 589
248 20250508 145500 11418346700 25600 25550 25600 25500 1997
249 20250508 145400 11367308300 25550 25600 25600 25500 3689
250 20250508 145300 11273051250 25550 25500 25600 25500 1640
251 20250508 145200 11231141100 25550 25500 25550 25500 710
252 20250508 145100 11213005625 25550 25550 25550 25500 740
253 20250508 145000 11194102725 25550 25500 25550 25500 642
254 20250508 144900 11177706100 25550 25500 25550 25500 412
255 20250508 144800 11167183550 25550 25500 25550 25500 299
256 20250508 144700 11159547075 25550 25550 25550 25500 442
257 20250508 144600 11148259400 25550 25500 25550 25500 205
258 20250508 144500 11143024625 25550 25550 25550 25500 386
259 20250508 144400 11133166825 25550 25550 25550 25500 877
260 20250508 144300 11110765250 25500 25550 25600 25500 4071
261 20250508 144200 11006749025 25600 25600 25600 25550 459
262 20250508 144100 10995005250 25550 25575 25600 25550 448
263 20250508 144000 10983542900 25600 25550 25600 25500 2248
264 20250508 143900 10926091950 25550 25550 25550 25500 302
265 20250508 143800 10918382425 25500 25500 25550 25500 860
266 20250508 143700 10896416375 25550 25550 25550 25500 336
267 20250508 143600 10887834250 25550 25550 25550 25500 215
268 20250508 143500 10882344900 25550 25550 25600 25550 1249
269 20250508 143400 10850418425 25600 25600 25600 25550 2607
270 20250508 143300 10783800700 25600 25550 25600 25550 484
271 20250508 143200 10771416425 25550 25550 25600 25550 1339
272 20250508 143100 10737202375 25550 25650 25650 25550 5293
273 20250508 143000 10601712200 25600 25650 25650 25600 1212
274 20250508 142900 10570627950 25650 25600 25650 25600 508
275 20250508 142800 10557601675 25600 25650 25650 25600 156
276 20250508 142700 10553605275 25650 25600 25650 25600 973
277 20250508 142600 10528652150 25600 25650 25650 25600 169
278 20250508 142500 10524320250 25650 25650 25650 25600 359
279 20250508 142400 10515117475 25600 25600 25650 25600 884
280 20250508 142300 10492475375 25600 25600 25650 25600 360
281 20250508 142200 10483245150 25650 25600 25650 25600 307
282 20250508 142100 10475374650 25650 25600 25650 25600 406
283 20250508 142000 10464966975 25600 25600 25650 25600 191
284 20250508 141900 10460071225 25600 25550 25650 25550 1683
285 20250508 141800 10416994300 25600 25550 25600 25550 511
286 20250508 141700 10403924950 25600 25600 25600 25550 913
287 20250508 141600 10380563500 25600 25550 25600 25550 600
288 20250508 141500 10365220400 25600 25600 25600 25550 416
289 20250508 141400 10354582275 25600 25550 25600 25550 504
290 20250508 141300 10341693725 25550 25550 25600 25550 362
291 20250508 141200 10332439100 25550 25550 25600 25500 487
292 20250508 141100 10320000950 25500 25550 25550 25500 1792
293 20250508 141000 10274222225 25550 25550 25600 25500 3776
294 20250508 140900 10177752525 25600 25550 25600 25550 656
295 20250508 140800 10160964250 25550 25575 25600 25550 510
296 20250508 140700 10147923600 25550 25550 25600 25550 858
297 20250508 140600 10125997425 25550 25500 25550 25500 6502
298 20250508 140500 9959875975 25525 25500 25550 25500 473
299 20250508 140400 9947809000 25500 25525 25550 25500 202
300 20250508 140300 9942653975 25550 25500 25550 25500 1264
301 20250508 140200 9910361375 25500 25500 25550 25500 102
302 20250508 140100 9907758550 25500 25500 25550 25450 404
303 20250508 140000 9897456200 25500 25500 25550 25450 2235
304 20250508 135900 9840468425 25500 25450 25500 25450 692
305 20250508 135800 9822824525 25450 25450 25500 25450 304
306 20250508 135700 9815086150 25450 25500 25500 25450 2341
307 20250508 135600 9755394150 25550 25500 25550 25500 10188
308 20250508 135500 9495563700 25500 25500 25550 25500 327
309 20250508 135400 9487221750 25550 25550 25600 25500 1502
310 20250508 135300 9448848250 25550 25600 25600 25550 147
311 20250508 135200 9445089050 25600 25550 25600 25550 1150
312 20250508 135100 9415706125 25600 25550 25600 25550 157
313 20250508 135000 9411690825 25600 25600 25600 25550 637
314 20250508 134900 9395389450 25600 25550 25650 25550 966
315 20250508 134800 9370660750 25550 25550 25600 25550 118
316 20250508 134700 9367645375 25550 25600 25600 25550 268
317 20250508 134600 9360794875 25600 25650 25650 25550 142
318 20250508 134500 9357162250 25600 25650 25700 25600 3182
319 20250508 134400 9275635250 25650 25650 25700 25650 74
320 20250508 134300 9273736675 25650 25650 25700 25650 247
321 20250508 134200 9267397875 25700 25650 25700 25650 520
322 20250508 134100 9254039650 25650 25650 25700 25650 612
323 20250508 134000 9238317075 25650 25700 25700 25650 490
324 20250508 133900 9225747925 25650 25700 25700 25650 321
325 20250508 133800 9217502525 25675 25700 25750 25650 2559
326 20250508 133700 9151739400 25750 25700 25750 25700 547
327 20250508 133600 9137678725 25700 25700 25750 25700 658
328 20250508 133500 9120752575 25700 25700 25700 25650 881
329 20250508 133400 9098113725 25650 25650 25750 25650 1708
330 20250508 133300 9054219575 25700 25700 25700 25650 1127
331 20250508 133200 9025257975 25700 25650 25750 25650 3226
332 20250508 133100 8942346800 25700 25600 25700 25600 2878
333 20250508 133000 8868517750 25650 25550 25650 25550 2761
334 20250508 132900 8797830725 25550 25550 25600 25550 843
335 20250508 132800 8776253700 25550 25550 25600 25550 416
336 20250508 132700 8765621100 25600 25550 25600 25550 235
337 20250508 132600 8759613275 25600 25550 25600 25500 1855
338 20250508 132500 8712217025 25500 25500 25550 25500 173
339 20250508 132400 8707800100 25500 25500 25550 25500 210
340 20250508 132300 8702444550 25500 25500 25550 25500 150
341 20250508 132200 8698616125 25500 25500 25550 25500 1360
342 20250508 132100 8663886525 25500 25500 25550 25500 459
343 20250508 132000 8652168500 25500 25475 25550 25450 4369
344 20250508 131900 8540766075 25450 25450 25500 25425 663
345 20250508 131800 8523890100 25400 25450 25500 25400 706
346 20250508 131700 8505930900 25450 25400 25450 25400 5447
347 20250508 131600 8367306925 25400 25450 25450 25400 4628
348 20250508 131500 8249530825 25450 25450 25500 25450 271
349 20250508 131400 8242626075 25450 25450 25500 25450 93
350 20250508 131300 8240258825 25450 25500 25550 25450 1529
351 20250508 131200 8201246550 25500 25450 25550 25450 971
352 20250508 131100 8176487200 25450 25500 25500 25450 1347
353 20250508 131000 8142196200 25500 25500 25550 25500 223
354 20250508 130900 8136508250 25500 25500 25550 25500 246
355 20250508 130800 8130230075 25500 25450 25500 25450 945
356 20250508 130700 8106136825 25450 25450 25500 25450 441
357 20250508 130600 8094908900 25550 25450 25550 25450 1359
358 20250508 130500 8060243125 25450 25550 25550 25450 307
359 20250508 130400 8052423850 25500 25450 25550 25450 768
360 20250508 130300 8032839175 25450 25450 25500 25450 179
361 20250508 130200 8028279025 25500 25500 25500 25450 205
362 20250508 130100 8023059225 25450 25500 25550 25450 1477
363 20250508 130000 7985384750 25500 25400 25550 25400 12188
364 20250508 125900 7674962750 25400 25400 25450 25400 339
365 20250508 125800 7666348725 25450 25500 25500 25400 3204
366 20250508 125700 7584757650 25500 25500 25550 25500 367
367 20250508 125600 7575396400 25500 25500 25550 25500 114
368 20250508 125500 7572486325 25500 25500 25550 25500 210
369 20250508 125400 7567125975 25500 25500 25550 25500 645
370 20250508 125300 7550678125 25500 25500 25550 25500 386
371 20250508 125200 7540822075 25500 25525 25550 25500 162
372 20250508 125100 7536689200 25500 25500 25550 25500 436
373 20250508 125000 7525558150 25500 25500 25550 25500 380
374 20250508 124900 7515865675 25550 25500 25550 25500 398
375 20250508 124800 7505707875 25500 25500 25550 25500 106
376 20250508 124700 7503004500 25500 25550 25550 25500 163
377 20250508 124600 7498845150 25500 25500 25550 25500 406
378 20250508 124500 7488489775 25500 25500 25550 25450 176
379 20250508 124400 7484002025 25500 25500 25550 25450 1285
380 20250508 124300 7451235000 25550 25500 25550 25500 312
381 20250508 124200 7443275800 25500 25500 25525 25500 101
382 20250508 124100 7440700275 25500 25500 25550 25500 582
383 20250508 124000 7425855675 25500 25500 25550 25500 84
384 20250508 123900 7423711700 25500 25500 25550 25500 328
385 20250508 123800 7415340650 25500 25500 25550 25500 289
386 20250508 123700 7407968225 25500 25500 25550 25500 199
387 20250508 123600 7402887975 25500 25550 25550 25500 101
388 20250508 123500 7400311650 25500 25500 25550 25500 332
389 20250508 123400 7391840400 25500 25500 25600 25500 65
390 20250508 123300 7390181850 25600 25500 25600 25450 3134
391 20250508 123200 7310112450 25500 25500 25550 25450 169
392 20250508 123100 7305804400 25450 25500 25550 25450 652
393 20250508 123000 7289178300 25550 25500 25550 25450 1834
394 20250508 122900 7242410700 25550 25500 25550 25500 268
395 20250508 122800 7235572250 25525 25550 25600 25525 606
396 20250508 122700 7220088375 25550 25550 25600 25550 240
397 20250508 122600 7213953500 25550 25550 25600 25550 636
398 20250508 122500 7197702900 25550 25550 25600 25550 295
399 20250508 122400 7190160050 25550 25550 25600 25550 207
400 20250508 122300 7184869450 25550 25550 25600 25550 339
401 20250508 122200 7176200300 25600 25550 25600 25550 190
402 20250508 122100 7171345025 25550 25500 25600 25500 3746
403 20250508 122000 7075635575 25500 25500 25550 25500 90
404 20250508 121900 7073339850 25500 25500 25550 25500 489
405 20250508 121800 7060865100 25500 25550 25550 25500 1428
406 20250508 121700 7024383025 25550 25550 25600 25550 324
407 20250508 121600 7016091000 25550 25550 25600 25550 234
408 20250508 121500 7010112100 25550 25550 25600 25550 153
409 20250508 121400 7006199525 25550 25550 25600 25550 318
410 20250508 121300 6998074425 25550 25600 25600 25550 205
411 20250508 121200 6992833525 25550 25500 25550 25500 1420
412 20250508 121100 6956557025 25500 25500 25550 25500 1065
413 20250508 121000 6929349500 25500 25500 25550 25500 257
414 20250508 120900 6922795400 25500 25475 25550 25475 1112
415 20250508 120800 6894406325 25500 25500 25550 25500 576
416 20250508 120700 6879716875 25550 25450 25550 25450 1205
417 20250508 120600 6848989250 25450 25450 25500 25450 830
418 20250508 120500 6827841950 25450 25450 25500 25450 220
419 20250508 120400 6822240025 25450 25450 25500 25450 354
420 20250508 120300 6813230075 25500 25450 25500 25400 3559
421 20250508 120200 6722780300 25400 25400 25450 25400 726
422 20250508 120100 6704308550 25450 25450 25500 25400 1507
423 20250508 120000 6665953375 25450 25500 25500 25450 1764
424 20250508 115900 6620992625 25550 25500 25550 25500 119
425 20250508 115800 6617955000 25550 25500 25550 25500 339
426 20250508 115700 6609305250 25500 25550 25550 25500 226
427 20250508 115600 6603536425 25550 25500 25550 25500 781
428 20250508 115500 6583591375 25500 25550 25550 25500 234
429 20250508 115400 6577621350 25500 25550 25600 25450 6144
430 20250508 115300 6420707950 25550 25400 25550 25400 12047
431 20250508 115200 6113207025 25400 25400 25450 25400 302
432 20250508 115100 6105531225 25400 25350 25450 25350 909
433 20250508 115000 6082442975 25350 25350 25400 25350 115
434 20250508 114900 6079525725 25400 25400 25450 25375 550
435 20250508 114800 6065552300 25400 25350 25450 25350 1247
436 20250508 114700 6033881425 25350 25350 25400 25350 2163
437 20250508 114600 5978955675 25350 25350 25400 25350 248
438 20250508 114500 5972666450 25350 25300 25400 25300 713
439 20250508 114400 5954589200 25350 25350 25350 25300 705
440 20250508 114300 5936718000 25350 25350 25400 25325 457
441 20250508 114200 5925129625 25350 25350 25350 25350 143
442 20250508 114100 5921504575 25350 25350 25400 25350 809
443 20250508 114000 5900992125 25400 25350 25400 25350 206
444 20250508 113900 5895769200 25350 25300 25400 25300 1860
445 20250508 113800 5848617900 25300 25325 25350 25300 89
446 20250508 113700 5846365925 25300 25350 25350 25300 215
447 20250508 113600 5840921025 25300 25300 25350 25300 289
448 20250508 113500 5833607950 25300 25250 25300 25250 532
449 20250508 113400 5820154600 25250 25250 25300 25250 231
450 20250508 113300 5814315325 25250 25300 25350 25250 982
451 20250508 113200 5789479275 25300 25300 25350 25300 401
452 20250508 113100 5779331100 25350 25300 25350 25300 497
453 20250508 113000 5766743100 25300 25300 25350 25300 76
454 20250508 112900 5764819600 25300 25300 25350 25250 1311
455 20250508 112800 5731657350 25300 25300 25300 25300 1467
456 20250508 112700 5694542250 25250 25300 25350 25250 1979
457 20250508 112600 5644477100 25300 25300 25325 25300 981
458 20250508 112500 5619657775 25250 25250 25300 25250 7671
459 20250508 112400 5425829725 25250 25250 25300 25250 839
460 20250508 112300 5404632750 25250 25300 25350 25250 491
461 20250508 112200 5392212600 25300 25300 25350 25250 776
462 20250508 112100 5372583925 25300 25350 25350 25300 746
463 20250508 112000 5353698675 25350 25250 25350 25200 2225
464 20250508 111900 5297482950 25250 25200 25300 25200 1859
465 20250508 111800 5250586950 25150 25100 25200 25100 1986
466 20250508 111700 5200653050 25100 25150 25200 25100 699
467 20250508 111600 5183073950 25150 25100 25150 25100 530
468 20250508 111500 5169748975 25150 25150 25150 25100 177
469 20250508 111400 5165302725 25100 25150 25150 25100 720
470 20250508 111300 5147227050 25100 25150 25150 25100 218
471 20250508 111200 5141752350 25150 25150 25150 25100 254
472 20250508 111100 5135375875 25150 25150 25150 25100 899
473 20250508 111000 5112770975 25100 25050 25150 25050 409
474 20250508 110900 5102505875 25050 25050 25100 25050 204
475 20250508 110800 5097395375 25050 25050 25050 25000 293
476 20250508 110700 5090060850 25000 25000 25050 25000 113
477 20250508 110600 5087235575 25050 25050 25050 25000 421
478 20250508 110500 5076702150 25000 25000 25050 25000 387
479 20250508 110400 5067020550 25050 25000 25050 25000 333
480 20250508 110300 5058686525 25000 25000 25050 25000 79
481 20250508 110200 5056711025 25050 25050 25050 24950 5469
482 20250508 110100 4919976600 25000 25000 25050 25000 235
483 20250508 110000 4914101450 25050 25000 25050 25000 173
484 20250508 105900 4909773475 25050 25000 25050 25000 1045
485 20250508 105800 4883648375 25000 24950 25050 24950 4047
486 20250508 105700 4782466350 24950 25000 25000 24950 1615
487 20250508 105600 4742095175 25000 25050 25050 25000 515
488 20250508 105500 4729197275 25050 25050 25050 25000 838
489 20250508 105400 4708208800 25050 25050 25050 25000 161
490 20250508 105300 4704180250 25000 25000 25050 25000 210
491 20250508 105200 4698928375 25050 25000 25050 25000 182
492 20250508 105100 4694375750 25000 25000 25000 25000 100
493 20250508 105000 4691875750 25000 25000 25050 25000 522
494 20250508 104900 4678822650 25000 25000 25050 25000 640
495 20250508 104800 4662821350 25050 25000 25050 25000 561
496 20250508 104700 4648793200 25000 24950 25000 24950 871
497 20250508 104600 4627022925 25000 25000 25000 24950 653
498 20250508 104500 4610706625 25000 25000 25050 24950 453
499 20250508 104400 4599378400 25050 24950 25050 24950 242
500 20250508 104300 4593329350 25050 25000 25050 24950 881
501 20250508 104200 4571299925 25050 25050 25050 24950 5086
502 20250508 104100 4444140725 25000 25050 25050 25000 267
503 20250508 104000 4437456500 25050 25075 25100 25050 883
504 20250508 103900 4415326100 25050 25050 25050 25050 89
505 20250508 103800 4413096650 25050 25000 25100 25000 420
506 20250508 103700 4402575150 25000 25000 25000 25000 63
507 20250508 103600 4401000150 25000 25000 25050 25000 207
508 20250508 103500 4395822500 25050 25050 25100 25000 250
509 20250508 103400 4389559825 25100 25050 25100 25000 598
510 20250508 103300 4374578725 25050 25100 25100 25050 168
511 20250508 103200 4370363150 25100 25000 25100 25000 479
512 20250508 103100 4358363200 25050 25050 25100 25000 1513
513 20250508 103000 4320430075 25050 25000 25050 25000 2503
514 20250508 102900 4257732975 25000 24950 25000 24900 1964
515 20250508 102800 4208699325 25000 24950 25000 24950 367
516 20250508 102700 4199540050 24950 24900 25050 24900 1409
517 20250508 102600 4164363650 24950 24850 24950 24850 1454
518 20250508 102500 4128161350 24900 24850 24950 24800 14828
519 20250508 102400 3760248100 24850 24850 24900 24850 1726
520 20250508 102300 3717352200 24850 24850 24900 24850 1344
521 20250508 102200 3683927650 24900 24850 24900 24850 651
522 20250508 102100 3667724400 24900 24850 24900 24850 1387
523 20250508 102000 3633206050 24850 24900 24950 24750 16086
524 20250508 101900 3234028300 24900 24950 25000 24900 2733
525 20250508 101800 3165817300 24950 24950 25000 24950 658
526 20250508 101700 3149370050 25000 24950 25000 24950 1504
527 20250508 101600 3111770200 24950 25000 25050 24950 1188
528 20250508 101500 3082068200 25000 25050 25050 25000 371
529 20250508 101400 3072792450 25000 25050 25050 25000 196
530 20250508 101300 3067889700 25000 25000 25050 25000 297
531 20250508 101200 3060464600 25000 25000 25050 25000 180
532 20250508 101100 3055961250 25000 25000 25050 25000 624
533 20250508 101000 3040341050 25000 25050 25050 25000 1147
534 20250508 100900 3011622000 25050 25000 25050 25000 1789
535 20250508 100800 2966878800 24950 24900 25050 24900 1376
536 20250508 100700 2932487550 24900 24850 24950 24800 13848
537 20250508 100600 2587859600 24800 24850 24900 24800 2658
538 20250508 100500 2521810250 24900 24900 24900 24850 734
539 20250508 100400 2503552200 24900 25025 25025 24900 7518
540 20250508 100300 2315926375 25000 24950 25050 24950 5080
541 20250508 100200 2188925650 24950 25050 25050 24950 1564
542 20250508 100100 2149838200 25000 24950 25050 24950 5987
543 20250508 100000 2000168600 24950 24900 24975 24900 897
544 20250508 095900 1977791150 24900 25050 25050 24900 7238
545 20250508 095800 1797081500 25000 25050 25050 25000 811
546 20250508 095700 1776788550 25050 25050 25100 25050 4950
547 20250508 095600 1652783200 25100 25100 25100 25050 436
548 20250508 095500 1641851800 25050 25050 25100 25050 1175
549 20250508 095400 1612389000 25050 25200 25200 25050 5964
550 20250508 095300 1462553800 25150 25200 25200 25150 595
551 20250508 095200 1447573350 25150 25175 25200 25150 313
552 20250508 095100 1439698000 25200 25200 25200 25150 85
553 20250508 095000 1437559850 25150 25200 25250 25150 470
554 20250508 094900 1425713900 25200 25150 25200 25150 220
555 20250508 094800 1420178050 25200 25200 25200 25150 334
556 20250508 094700 1411763600 25200 25200 25250 25150 2387
557 20250508 094600 1351612300 25200 25150 25200 25150 551
558 20250508 094500 1337729550 25150 25200 25200 25150 253
559 20250508 094400 1331364100 25200 25200 25250 25150 2417
560 20250508 094300 1270524600 25200 25225 25250 25200 328
561 20250508 094200 1262258575 25200 25200 25250 25200 253
562 20250508 094100 1255879225 25200 25200 25250 25200 80
563 20250508 094000 1253863025 25200 25200 25300 25200 779
564 20250508 093900 1234203125 25200 25200 25250 25200 242
565 20250508 093800 1228094200 25200 25250 25250 25200 650
566 20250508 093700 1211691200 25250 25250 25350 25250 1397
567 20250508 093600 1176352450 25250 25200 25250 25200 152
568 20250508 093500 1172517750 25200 25200 25250 25200 754
569 20250508 093400 1153490650 25200 25200 25250 25200 374
570 20250508 093300 1144058000 25200 25150 25225 25150 952
571 20250508 093200 1120069175 25150 25150 25200 25150 219
572 20250508 093100 1114554525 25150 25150 25200 25100 1385
573 20250508 093000 1079700025 25150 25100 25150 25100 571
574 20250508 092900 1065362850 25100 25150 25150 25100 479
575 20250508 092800 1053318025 25200 25100 25200 25100 299
576 20250508 092700 1045802075 25150 25150 25200 25150 1025
577 20250508 092600 1020023175 25150 25150 25200 25100 1523
578 20250508 092500 981734175 25150 25200 25200 25100 5662
579 20250508 092400 839278825 25200 25150 25200 25150 234
580 20250508 092300 833382475 25200 25150 25200 25150 406
581 20250508 092200 823152375 25150 25200 25250 25150 6379
582 20250508 092100 662601200 25200 25250 25250 25200 198
583 20250508 092000 657606700 25250 25150 25250 25150 1411
584 20250508 091900 622001500 25150 25150 25200 25100 4886
585 20250508 091800 499113150 25200 25250 25250 25200 2727
586 20250508 091700 430381950 25250 25250 25250 25200 81
587 20250508 091600 428336850 25250 25250 25250 25250 614
588 20250508 091500 412833350 25250 25250 25300 25250 266
589 20250508 091400 406116500 25250 25250 25250 25200 1243
590 20250508 091300 374732850 25300 25300 25300 25300 0
591 20250508 091200 374732850 25300 25300 25350 25300 941
592 20250508 091100 350922900 25350 25350 25400 25300 805
593 20250508 091000 330539900 25400 25350 25400 25350 429
594 20250508 090900 319659150 25350 25400 25400 25350 215
595 20250508 090800 314198300 25400 25350 25400 25350 88
596 20250508 090700 311964250 25450 25300 25450 25250 1297
597 20250508 090600 279148150 25300 25300 25300 25250 398
598 20250508 090500 269095300 25250 25300 25300 25250 992
599 20250508 090400 244032150 25300 25250 25300 25250 339
600 20250508 090300 235462200 25250 25250 25250 25200 2179
601 20250508 090200 180526450 25250 25250 25250 25200 1262
602 20250508 090100 148707100 25250 25350 25350 25250 1507
603 20250508 090000 110617500 25300 25600 25600 25300 4339