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

605
035720/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190300,171907980900,37000,37000,37000,37000,735504
20250508,190200,171907980900,37000,37000,37000,37000,0
20250508,190100,171907980900,37000,37000,37000,37000,0
20250508,190000,171907980900,37000,37000,37000,37000,0
20250508,185900,171907980900,37000,37000,37000,37000,0
20250508,185800,171907980900,37000,37000,37000,37000,0
20250508,185700,171907980900,37000,37000,37000,37000,0
20250508,185600,171907980900,37000,37000,37000,37000,0
20250508,185500,171907980900,37000,37000,37000,37000,0
20250508,185400,171907980900,37000,37000,37000,37000,0
20250508,185300,171907980900,37000,37000,37000,37000,0
20250508,185200,171907980900,37000,37000,37000,37000,0
20250508,185100,171907980900,37000,37000,37000,37000,0
20250508,185000,171907980900,37000,37000,37000,37000,0
20250508,184900,171907980900,37000,37000,37000,37000,0
20250508,184800,171907980900,37000,37000,37000,37000,0
20250508,184700,171907980900,37000,37000,37000,37000,0
20250508,184600,171907980900,37000,37000,37000,37000,0
20250508,184500,171907980900,37000,37000,37000,37000,0
20250508,184400,171907980900,37000,37000,37000,37000,0
20250508,184300,171907980900,37000,37000,37000,37000,0
20250508,184200,171907980900,37000,37000,37000,37000,0
20250508,184100,171907980900,37000,37000,37000,37000,0
20250508,184000,171907980900,37000,37000,37000,37000,0
20250508,183900,171907980900,37000,37000,37000,37000,0
20250508,183800,171907980900,37000,37000,37000,37000,0
20250508,183700,171907980900,37000,37000,37000,37000,0
20250508,183600,171907980900,37000,37000,37000,37000,0
20250508,183500,171907980900,37000,37000,37000,37000,0
20250508,183400,171907980900,37000,37000,37000,37000,0
20250508,183300,171907980900,37000,37000,37000,37000,735504
20250508,183200,171907980900,37000,37000,37000,37000,0
20250508,183100,171907980900,37000,37000,37000,37000,0
20250508,183000,171907980900,37000,37000,37000,37000,0
20250508,182900,171907980900,37000,37000,37000,37000,0
20250508,182800,171907980900,37000,37000,37000,37000,0
20250508,182700,171907980900,37000,37000,37000,37000,0
20250508,182600,171907980900,37000,37000,37000,37000,0
20250508,182500,171907980900,37000,37000,37000,37000,0
20250508,182400,171907980900,37000,37000,37000,37000,0
20250508,182300,171907980900,37000,37000,37000,37000,0
20250508,182200,171907980900,37000,37000,37000,37000,0
20250508,182100,171907980900,37000,37000,37000,37000,0
20250508,182000,171907980900,37000,37000,37000,37000,0
20250508,181900,171907980900,37000,37000,37000,37000,0
20250508,181800,171907980900,37000,37000,37000,37000,0
20250508,181700,171907980900,37000,37000,37000,37000,0
20250508,181600,171907980900,37000,37000,37000,37000,0
20250508,181500,171907980900,37000,37000,37000,37000,0
20250508,181400,171907980900,37000,37000,37000,37000,0
20250508,181300,171907980900,37000,37000,37000,37000,0
20250508,181200,171907980900,37000,37000,37000,37000,0
20250508,181100,171907980900,37000,37000,37000,37000,0
20250508,181000,171907980900,37000,37000,37000,37000,0
20250508,180900,171907980900,37000,37000,37000,37000,0
20250508,180800,171907980900,37000,37000,37000,37000,0
20250508,180700,171907980900,37000,37000,37000,37000,0
20250508,180600,171907980900,37000,37000,37000,37000,0
20250508,180500,171907980900,37000,37000,37000,37000,0
20250508,180400,171907980900,37000,37000,37000,37000,0
20250508,180300,171907980900,37000,37000,37000,37000,735504
20250508,180200,171907980900,37000,37000,37000,37000,0
20250508,180100,171907980900,37000,37000,37000,37000,0
20250508,180000,171907980900,37000,37000,37000,37000,0
20250508,175900,171907980900,37000,37000,37000,37000,0
20250508,175800,171907980900,37000,37000,37000,37000,0
20250508,175700,171907980900,37000,37000,37000,37000,0
20250508,175600,171907980900,37000,37000,37000,37000,0
20250508,175500,171907980900,37000,37000,37000,37000,0
20250508,175400,171907980900,37000,37000,37000,37000,0
20250508,175300,171907980900,37000,37000,37000,37000,0
20250508,175200,171907980900,37000,37000,37000,37000,0
20250508,175100,171907980900,37000,37000,37000,37000,0
20250508,175000,171907980900,37000,37000,37000,37000,0
20250508,174900,171907980900,37000,37000,37000,37000,0
20250508,174800,171907980900,37000,37000,37000,37000,0
20250508,174700,171907980900,37000,37000,37000,37000,0
20250508,174600,171907980900,37000,37000,37000,37000,0
20250508,174500,171907980900,37000,37000,37000,37000,0
20250508,174400,171907980900,37000,37000,37000,37000,0
20250508,174300,171907980900,37000,37000,37000,37000,0
20250508,174200,171907980900,37000,37000,37000,37000,0
20250508,174100,171907980900,37000,37000,37000,37000,0
20250508,174000,171907980900,37000,37000,37000,37000,0
20250508,173900,171907980900,37000,37000,37000,37000,0
20250508,173800,171907980900,37000,37000,37000,37000,0
20250508,173700,171907980900,37000,37000,37000,37000,0
20250508,173600,171907980900,37000,37000,37000,37000,0
20250508,173500,171907980900,37000,37000,37000,37000,0
20250508,173400,171907980900,37000,37000,37000,37000,0
20250508,173300,171907980900,37000,37000,37000,37000,735504
20250508,173200,171907980900,37000,37000,37000,37000,0
20250508,173100,171907980900,37000,37000,37000,37000,0
20250508,173000,171907980900,37000,37000,37000,37000,0
20250508,172900,171907980900,37000,37000,37000,37000,0
20250508,172800,171907980900,37000,37000,37000,37000,0
20250508,172700,171907980900,37000,37000,37000,37000,0
20250508,172600,171907980900,37000,37000,37000,37000,0
20250508,172500,171907980900,37000,37000,37000,37000,0
20250508,172400,171907980900,37000,37000,37000,37000,0
20250508,172300,171907980900,37000,37000,37000,37000,0
20250508,172200,171907980900,37000,37000,37000,37000,0
20250508,172100,171907980900,37000,37000,37000,37000,0
20250508,172000,171907980900,37000,37000,37000,37000,0
20250508,171900,171907980900,37000,37000,37000,37000,0
20250508,171800,171907980900,37000,37000,37000,37000,0
20250508,171700,171907980900,37000,37000,37000,37000,0
20250508,171600,171907980900,37000,37000,37000,37000,0
20250508,171500,171907980900,37000,37000,37000,37000,0
20250508,171400,171907980900,37000,37000,37000,37000,0
20250508,171300,171907980900,37000,37000,37000,37000,0
20250508,171200,171907980900,37000,37000,37000,37000,0
20250508,171100,171907980900,37000,37000,37000,37000,0
20250508,171000,171907980900,37000,37000,37000,37000,0
20250508,170900,171907980900,37000,37000,37000,37000,0
20250508,170800,171907980900,37000,37000,37000,37000,0
20250508,170700,171907980900,37000,37000,37000,37000,0
20250508,170600,171907980900,37000,37000,37000,37000,0
20250508,170500,171907980900,37000,37000,37000,37000,0
20250508,170400,171907980900,37000,37000,37000,37000,0
20250508,170300,171907980900,37000,37000,37000,37000,735504
20250508,170200,171907980900,37000,37000,37000,37000,0
20250508,170100,171907980900,37000,37000,37000,37000,0
20250508,170000,171907980900,37000,37000,37000,37000,0
20250508,165900,171907980900,37000,37000,37000,37000,0
20250508,165800,171907980900,37000,37000,37000,37000,0
20250508,165700,171907980900,37000,37000,37000,37000,0
20250508,165600,171907980900,37000,37000,37000,37000,0
20250508,165500,171907980900,37000,37000,37000,37000,0
20250508,165400,171907980900,37000,37000,37000,37000,0
20250508,165300,171907980900,37000,37000,37000,37000,0
20250508,165200,171907980900,37000,37000,37000,37000,0
20250508,165100,171907980900,37000,37000,37000,37000,0
20250508,165000,171907980900,37000,37000,37000,37000,0
20250508,164900,171907980900,37000,37000,37000,37000,0
20250508,164800,171907980900,37000,37000,37000,37000,0
20250508,164700,171907980900,37000,37000,37000,37000,0
20250508,164600,171907980900,37000,37000,37000,37000,0
20250508,164500,171907980900,37000,37000,37000,37000,0
20250508,164400,171907980900,37000,37000,37000,37000,0
20250508,164300,171907980900,37000,37000,37000,37000,0
20250508,164200,171907980900,37000,37000,37000,37000,0
20250508,164100,171907980900,37000,37000,37000,37000,0
20250508,164000,171907980900,37000,37000,37000,37000,0
20250508,163900,171907980900,37000,37000,37000,37000,0
20250508,163800,171907980900,37000,37000,37000,37000,0
20250508,163700,171907980900,37000,37000,37000,37000,0
20250508,163600,171907980900,37000,37000,37000,37000,0
20250508,163500,171907980900,37000,37000,37000,37000,0
20250508,163400,171907980900,37000,37000,37000,37000,0
20250508,163300,171907980900,37000,37000,37000,37000,735504
20250508,163200,171907980900,37000,37000,37000,37000,0
20250508,163100,171907980900,37000,37000,37000,37000,0
20250508,163000,171907980900,37000,37000,37000,37000,0
20250508,162900,171907980900,37000,37000,37000,37000,0
20250508,162800,171907980900,37000,37000,37000,37000,0
20250508,162700,171907980900,37000,37000,37000,37000,0
20250508,162600,171907980900,37000,37000,37000,37000,0
20250508,162500,171907980900,37000,37000,37000,37000,0
20250508,162400,171907980900,37000,37000,37000,37000,0
20250508,162300,171907980900,37000,37000,37000,37000,0
20250508,162200,171907980900,37000,37000,37000,37000,0
20250508,162100,171907980900,37000,37000,37000,37000,0
20250508,162000,171907980900,37000,37000,37000,37000,0
20250508,161900,171907980900,37000,37000,37000,37000,0
20250508,161800,171907980900,37000,37000,37000,37000,0
20250508,161700,171907980900,37000,37000,37000,37000,0
20250508,161600,171907980900,37000,37000,37000,37000,0
20250508,161500,171907980900,37000,37000,37000,37000,0
20250508,161400,171907980900,37000,37000,37000,37000,0
20250508,161300,171907980900,37000,37000,37000,37000,0
20250508,161200,171907980900,37000,37000,37000,37000,0
20250508,161100,171907980900,37000,37000,37000,37000,0
20250508,161000,171907980900,37000,37000,37000,37000,0
20250508,160900,171907980900,37000,37000,37000,37000,0
20250508,160800,171907980900,37000,37000,37000,37000,0
20250508,160700,171907980900,37000,37000,37000,37000,0
20250508,160600,171907980900,37000,37000,37000,37000,0
20250508,160500,171907980900,37000,37000,37000,37000,0
20250508,160400,171907980900,37000,37000,37000,37000,0
20250508,160300,171907980900,37000,37000,37000,37000,735504
20250508,160200,171907980900,37000,37000,37000,37000,0
20250508,160100,171907980900,37000,37000,37000,37000,0
20250508,160000,171907980900,37000,37000,37000,37000,0
20250508,155900,171907980900,37000,37000,37000,37000,0
20250508,155800,171907980900,37000,37000,37000,37000,0
20250508,155700,171907980900,37000,37000,37000,37000,0
20250508,155600,171907980900,37000,37000,37000,37000,0
20250508,155500,171907980900,37000,37000,37000,37000,0
20250508,155400,171907980900,37000,37000,37000,37000,0
20250508,155300,171907980900,37000,37000,37000,37000,0
20250508,155200,171907980900,37000,37000,37000,37000,0
20250508,155100,171907980900,37000,37000,37000,37000,0
20250508,155000,171907980900,37000,37000,37000,37000,0
20250508,154900,171907980900,37000,37000,37000,37000,0
20250508,154800,171907980900,37000,37000,37000,37000,0
20250508,154700,171907980900,37000,37000,37000,37000,0
20250508,154600,171907980900,37000,37000,37000,37000,0
20250508,154500,171907980900,37000,37000,37000,37000,0
20250508,154400,171907980900,37000,37000,37000,37000,0
20250508,154300,171907980900,37000,37000,37000,37000,0
20250508,154200,171907980900,37000,37000,37000,37000,0
20250508,154100,171907980900,37000,37000,37000,37000,0
20250508,154000,171907980900,37000,37000,37000,37000,0
20250508,153900,171907980900,37000,37000,37000,37000,0
20250508,153800,171907980900,37000,37000,37000,37000,0
20250508,153700,171907980900,37000,37000,37000,37000,0
20250508,153600,171907980900,37000,37000,37000,37000,0
20250508,153500,171907980900,37000,37000,37000,37000,0
20250508,153400,171907980900,37000,37000,37000,37000,0
20250508,153300,171907980900,37000,37000,37000,37000,735504
20250508,153200,171907980900,37000,37000,37000,37000,0
20250508,153100,171907980900,37000,37000,37000,37000,0
20250508,153000,171907980900,37000,37000,37000,37000,735504
20250508,152900,144694332900,37000,37000,37000,37000,0
20250508,152800,144694332900,37000,37000,37000,37000,0
20250508,152700,144694332900,37000,37000,37000,37000,0
20250508,152600,144694332900,37000,37000,37000,37000,0
20250508,152500,144694332900,37000,37000,37000,37000,0
20250508,152400,144694332900,37000,37000,37000,37000,0
20250508,152300,144694332900,37000,37000,37000,37000,0
20250508,152200,144694332900,37000,37000,37000,37000,0
20250508,152100,144694332900,37000,37000,37000,37000,0
20250508,152000,144694332900,37000,37000,37000,37000,0
20250508,151900,144694332900,37000,37000,37050,37000,4090
20250508,151800,144542939900,37050,36950,37050,36950,18836
20250508,151700,143846026000,37000,36950,37000,36950,8631
20250508,151600,143526882375,37000,37000,37000,36950,14042
20250508,151500,143007635775,36950,37000,37000,36950,5608
20250508,151400,142800322075,36950,36950,37000,36950,8265
20250508,151300,142494796250,36950,37000,37000,36950,16546
20250508,151200,141882810800,37000,37000,37000,36950,4121
20250508,151100,141730414450,36950,37000,37000,36950,4588
20250508,151000,141560734875,37000,36950,37000,36950,7519
20250508,150900,141282668175,36950,36950,37000,36950,6045
20250508,150800,141059255175,36950,36950,37000,36950,28161
20250508,150700,140018554175,36950,36950,37000,36950,10403
20250508,150600,139634115025,36950,37000,37000,36950,13830
20250508,150500,139123013325,36950,36950,37000,36950,7018
20250508,150400,138863580600,37000,37000,37000,36950,6335
20250508,150300,138629277125,36975,36950,37000,36950,5359
20250508,150200,138431154000,36950,37000,37000,36950,4967
20250508,150100,138247525700,37000,36950,37000,36950,12385
20250508,150000,137789505850,36950,36950,37000,36950,7336
20250508,145900,137518228925,37000,36950,37000,36950,4185
20250508,145800,137363477100,37000,36950,37000,36950,4102
20250508,145700,137211801750,37000,36950,37000,36950,4119
20250508,145600,137059487525,37000,37000,37000,36950,3127
20250508,145500,136943847100,36950,36975,37000,36950,3674
20250508,145400,136808025050,37000,36975,37000,36950,3157
20250508,145300,136691289125,36975,36950,37000,36950,6042
20250508,145200,136467976500,36950,36950,37000,36950,5073
20250508,145100,136280419325,36950,36950,37000,36950,3051
20250508,145000,136167629325,36950,36950,37000,36950,3634
20250508,144900,136033279475,37000,36950,37000,36950,3114
20250508,144800,135918142850,36950,36950,37000,36950,4490
20250508,144700,135752122100,36950,37000,37000,36950,2300
20250508,144600,135667099950,36950,36950,37000,36950,3871
20250508,144500,135523972600,37000,37000,37000,36950,3389
20250508,144400,135398717450,37000,36950,37000,36950,6441
20250508,144300,135160475225,36950,37000,37000,36950,9595
20250508,144200,134805535375,36950,37000,37000,36950,26969
20250508,144100,133807809950,36950,36950,37000,36950,12459
20250508,144000,133346945975,36950,36950,37000,36950,2294
20250508,143900,133262167075,36950,37000,37000,36950,4172
20250508,143800,133107885075,36950,36950,37000,36950,2455
20250508,143700,133017154500,36950,36950,37000,36950,1836
20250508,143600,132949306650,36950,36950,37000,36950,14304
20250508,143500,132420748225,36950,37000,37000,36900,107982
20250508,143400,128430962925,36950,36950,37000,36950,3489
20250508,143300,128302013175,36950,37000,37000,36950,4312
20250508,143200,128142658625,36950,36950,37000,36950,2918
20250508,143100,128034827000,36950,37000,37000,36950,3959
20250508,143000,127888522400,36950,37000,37000,36950,6101
20250508,142900,127663051050,36950,36950,37000,36950,16960
20250508,142800,127036306300,37000,36950,37000,36950,3278
20250508,142700,126915101350,36950,36950,37000,36950,2886
20250508,142600,126808391250,37000,36950,37000,36950,4238
20250508,142500,126651748850,36950,37000,37000,36950,3904
20250508,142400,126507378875,37000,36950,37000,36950,6367
20250508,142300,126271900525,37000,36950,37000,36950,3679
20250508,142200,126135845000,37000,37000,37000,36950,2057
20250508,142100,126059783450,36950,36975,37000,36950,3803
20250508,142000,125919131125,37000,37000,37000,36950,2536
20250508,141900,125825357600,36950,37000,37000,36950,2852
20250508,141800,125719899550,37000,37000,37000,36950,1968
20250508,141700,125647145750,36950,37000,37000,36950,5636
20250508,141600,125438701325,37000,37000,37000,36950,3126
20250508,141500,125323103675,37000,37000,37000,36950,3612
20250508,141400,125189558225,36950,36950,37000,36950,4000
20250508,141300,125041635875,36950,37000,37000,36950,5424
20250508,141200,124841077075,37000,36950,37000,36950,5761
20250508,141100,124628026275,37000,36950,37000,36950,4401
20250508,141000,124465258275,37000,36950,37000,36950,5239
20250508,140900,124271504175,36950,36950,37000,36950,7684
20250508,140800,123987311800,37000,36950,37000,36950,5504
20250508,140700,123783784750,36950,36950,37000,36950,4282
20250508,140600,123625508650,36950,36950,37000,36950,3851
20250508,140500,123483104650,36950,36950,37000,36950,10554
20250508,140400,123092744200,36950,37000,37000,36950,5108
20250508,140300,122903802500,37000,37000,37000,36950,5144
20250508,140200,122713658350,36950,37000,37000,36950,3628
20250508,140100,122579560000,37000,37000,37000,36950,3507
20250508,140000,122449877350,37000,37025,37025,36950,51912
20250508,135900,120529383525,37025,37000,37050,37000,5961
20250508,135800,120308782500,37050,37025,37050,37000,3308
20250508,135700,120186365775,37050,37050,37050,37000,4184
20250508,135600,120031434225,37050,37050,37050,37000,2748
20250508,135500,119929686325,37025,37000,37050,37000,1613
20250508,135400,119869989450,37050,37025,37050,37000,3466
20250508,135300,119741628900,37025,37000,37050,37000,1768
20250508,135200,119676158325,37000,37050,37050,37000,2597
20250508,135100,119579994400,37050,37025,37050,37000,3198
20250508,135000,119461550525,37000,37000,37050,37000,5864
20250508,134900,119244539600,37000,37050,37050,37000,3081
20250508,134800,119130447900,37025,37000,37050,37000,1841
20250508,134700,119062281150,37000,37000,37050,37000,1447
20250508,134600,119008722200,37050,37000,37050,37000,1767
20250508,134500,118943321600,37000,37000,37050,37000,1092
20250508,134400,118902910225,37000,37050,37050,37000,1035
20250508,134300,118864594400,37000,37025,37050,37000,3527
20250508,134200,118733975575,37025,37050,37050,37000,2962
20250508,134100,118624276575,37050,37050,37050,37000,2574
20250508,134000,118528955550,37000,37000,37050,37000,1730
20250508,133900,118464913800,37000,37050,37050,37000,2452
20250508,133800,118374173875,37000,37050,37050,37000,3141
20250508,133700,118257860100,37025,37000,37050,37000,1916
20250508,133600,118186929900,37000,37000,37050,37000,1671
20250508,133500,118125087500,37000,37000,37050,37000,1445
20250508,133400,118071607850,37000,37000,37050,37000,1732
20250508,133300,118007502550,37000,37025,37050,37000,1754
20250508,133200,117942562875,37025,37025,37050,37000,2842
20250508,133100,117837384100,37050,37050,37050,37000,2586
20250508,133000,117741684350,37050,37000,37050,37000,2064
20250508,132900,117665266725,37000,37025,37050,37000,2290
20250508,132800,117580520950,37025,37050,37050,37000,1885
20250508,132700,117510752625,37050,37000,37050,37000,2252
20250508,132600,117427362725,37050,37050,37050,37000,2119
20250508,132500,117348912175,37000,37000,37050,37000,2524
20250508,132400,117255467300,37050,37000,37050,37000,1512
20250508,132300,117199489400,37000,37000,37050,37000,10887
20250508,132200,116796214875,37025,37000,37050,37000,1801
20250508,132100,116729568600,37000,37000,37050,37000,2156
20250508,132000,116649789500,37050,37000,37050,37000,2274
20250508,131900,116565638475,37000,37050,37050,37000,6019
20250508,131800,116342927850,37000,37050,37050,37000,1678
20250508,131700,116280806950,37050,37000,37050,37000,2975
20250508,131600,116170698850,37000,37050,37050,37000,1342
20250508,131500,116121035350,37000,37000,37050,37000,1311
20250508,131400,116072510575,37050,37000,37050,37000,1266
20250508,131300,116025657350,37000,37000,37050,37000,928
20250508,131200,115991312650,37025,37050,37050,37000,1661
20250508,131100,115929844200,37000,37000,37050,36950,11408
20250508,131000,115507786775,36950,36950,37000,36950,2381
20250508,130900,115419778225,36975,36950,37000,36950,3367
20250508,130800,115295250150,36950,37000,37000,36950,2231
20250508,130700,115212758925,36950,37000,37050,36950,7850
20250508,130600,114922343000,37000,36950,37100,36950,23461
20250508,130500,114053984150,37000,37000,37000,36950,6828
20250508,130400,113801508575,36975,36950,37000,36900,4557
20250508,130300,113633045550,36950,36950,36950,36900,22006
20250508,130200,112820034725,36950,36900,36950,36900,7557
20250508,130100,112540880300,36900,36950,37000,36900,50015
20250508,130000,110692946375,37000,37000,37050,36950,75209
20250508,125900,107910525775,37000,37000,37050,37000,1708
20250508,125800,107847322125,37000,37000,37050,37000,1930
20250508,125700,107775865050,37050,37050,37050,37000,5674
20250508,125600,107565883300,37050,37050,37050,37000,2306
20250508,125500,107480489825,37050,37050,37050,37000,8668
20250508,125400,107159380975,37050,37000,37050,37000,2890
20250508,125300,107052354825,37050,37000,37050,37000,2917
20250508,125200,106944335700,37000,37000,37050,37000,5140
20250508,125100,106753935275,37050,37000,37050,37000,7711
20250508,125000,106468310875,37050,37050,37050,37000,1972
20250508,124900,106395292575,37050,37050,37050,37000,3491
20250508,124800,106266079875,37050,37000,37050,37000,3941
20250508,124700,106120178225,37050,37000,37050,37000,1303
20250508,124600,106071943225,37050,37000,37050,37000,10090
20250508,124500,105698168775,37050,37050,37050,37000,7168
20250508,124400,105432650275,37000,37050,37100,37000,77141
20250508,124300,102574770675,37100,37050,37100,37050,1917
20250508,124200,102503705375,37050,37050,37100,37050,1604
20250508,124100,102444264925,37050,37050,37100,37050,910
20250508,124000,102410541225,37050,37050,37100,37050,1300
20250508,123900,102362370925,37050,37100,37100,37050,1313
20250508,123800,102313718400,37100,37050,37100,37050,1676
20250508,123700,102251581150,37050,37100,37100,37050,1543
20250508,123600,102194393100,37100,37050,37100,37050,2335
20250508,123500,102107872200,37050,37050,37100,37050,1205
20250508,123400,102063222700,37050,37050,37100,37050,2430
20250508,123300,101973188450,37050,37050,37100,37050,1174
20250508,123200,101929679350,37050,37050,37100,37050,1381
20250508,123100,101878511550,37050,37050,37100,37050,2632
20250508,123000,101780962225,37050,37050,37100,37050,2516
20250508,122900,101687680975,37050,37050,37100,37050,1790
20250508,122800,101621356225,37050,37050,37100,37050,1529
20250508,122700,101564704775,37050,37050,37100,37050,1499
20250508,122600,101509162975,37050,37100,37100,37050,1121
20250508,122500,101467628925,37050,37050,37100,37050,2009
20250508,122400,101393186600,37050,37075,37100,37050,2468
20250508,122300,101301730550,37100,37100,37100,37050,1683
20250508,122200,101239344300,37050,37050,37100,37050,3567
20250508,122100,101107044025,37100,37050,37100,37050,7067
20250508,122000,100844898400,37050,37050,37100,37050,1171
20250508,121900,100801493425,37050,37075,37100,37050,1198
20250508,121800,100757079500,37100,37050,37100,37050,3225
20250508,121700,100637514550,37050,37050,37100,37050,1605
20250508,121600,100578007700,37050,37100,37100,37050,1482
20250508,121500,100523086650,37050,37050,37100,37050,2145
20250508,121400,100443565050,37050,37050,37100,37050,3549
20250508,121300,100312063500,37100,37050,37100,37050,2033
20250508,121200,100236710750,37050,37050,37100,37050,1162
20250508,121100,100193649500,37050,37050,37100,37050,4219
20250508,121000,100037335300,37050,37100,37100,37050,1105
20250508,120900,99996388900,37050,37050,37100,37050,1823
20250508,120800,99928834250,37100,37050,37100,37050,2675
20250508,120700,99829690050,37050,37100,37100,37050,1896
20250508,120600,99759435250,37100,37050,37100,37050,1418
20250508,120500,99706876450,37100,37050,37100,37050,989
20250508,120400,99670223850,37050,37050,37100,37050,2394
20250508,120300,99581489100,37050,37100,37100,37050,892
20250508,120200,99548440150,37050,37050,37100,37050,1365
20250508,120100,99497856300,37050,37100,37100,37050,974
20250508,120000,99461755850,37050,37050,37100,37050,2221
20250508,115900,99379452050,37050,37050,37100,37050,1068
20250508,115800,99339879750,37100,37050,37100,37050,1105
20250508,115700,99298930900,37050,37100,37100,37050,2142
20250508,115600,99219566400,37050,37050,37100,37050,3154
20250508,115500,99102674650,37050,37100,37150,37050,27768
20250508,115400,98072607400,37100,37100,37150,37100,4134
20250508,115300,97919225200,37100,37100,37150,37100,1470
20250508,115200,97864676325,37100,37100,37150,37100,2045
20250508,115100,97788779275,37150,37100,37150,37100,1593
20250508,115000,97729669675,37100,37150,37150,37100,1919
20250508,114900,97658454650,37150,37125,37150,37100,2104
20250508,114800,97580361125,37100,37100,37150,37100,1515
20250508,114700,97524138825,37100,37100,37150,37100,2606
20250508,114600,97427378875,37100,37150,37150,37100,2026
20250508,114500,97352161675,37150,37100,37150,37100,1887
20250508,114400,97282106875,37150,37150,37150,37100,2444
20250508,114300,97191407175,37150,37100,37150,37100,1219
20250508,114200,97146165275,37150,37100,37150,37100,1700
20250508,114100,97083036825,37150,37150,37200,37100,3311
20250508,114000,96960060325,37150,37100,37200,37100,2304
20250508,113900,96874471675,37150,37150,37150,37100,3444
20250508,113800,96746568075,37100,37125,37150,37100,3615
20250508,113700,96612299875,37150,37150,37150,37100,3583
20250508,113600,96479223375,37150,37150,37150,37100,3790
20250508,113500,96338511175,37100,37150,37150,37100,2169
20250508,113400,96257953225,37100,37100,37150,37100,1233
20250508,113300,96212192675,37100,37100,37150,37100,3425
20250508,113200,96085009525,37150,37100,37150,37100,2767
20250508,113100,95982296425,37100,37100,37150,37100,4834
20250508,113000,95802787525,37100,37150,37150,37100,1592
20250508,112900,95743717925,37100,37100,37150,37100,1914
20250508,112800,95672706675,37100,37100,37150,37100,2653
20250508,112700,95574267625,37100,37150,37150,37100,1429
20250508,112600,95521236275,37150,37100,37150,37100,1727
20250508,112500,95457160825,37150,37100,37150,37100,1055
20250508,112400,95418018875,37100,37150,37150,37100,802
20250508,112300,95388263375,37100,37050,37150,37050,7961
20250508,112200,95092902575,37050,37050,37100,37050,1307
20250508,112100,95044445775,37050,37100,37100,37050,2149
20250508,112000,94964785100,37100,37050,37100,37050,1864
20250508,111900,94895705450,37050,37100,37100,37050,3062
20250508,111800,94782182900,37100,37050,37100,37050,2436
20250508,111700,94691893000,37100,37050,37100,37050,5240
20250508,111600,94497694250,37050,37100,37100,37050,3305
20250508,111500,94375179000,37100,37100,37100,37050,2283
20250508,111400,94290556750,37050,37050,37100,37050,1277
20250508,111300,94243228500,37050,37050,37100,37050,4847
20250508,111200,94063616300,37100,37100,37100,37050,2802
20250508,111100,93959765250,37100,37100,37100,37050,5364
20250508,111000,93761018850,37050,37025,37100,37000,25403
20250508,110900,92820235450,37000,36950,37050,36950,90644
20250508,110800,89465567475,37000,37000,37000,36950,4417
20250508,110700,89302282825,37000,36950,37000,36950,3919
20250508,110600,89157359075,36950,37000,37000,36950,2662
20250508,110500,89058909775,37000,36950,37000,36950,4285
20250508,110400,88900441025,37000,37000,37000,36950,3961
20250508,110300,88753962825,37000,37000,37000,36950,4101
20250508,110200,88602318475,37000,36950,37000,36950,2980
20250508,110100,88492095525,37000,37000,37000,36950,2532
20250508,110000,88398484375,37000,36950,37025,36950,8127
20250508,105900,88097937275,36950,36950,37000,36950,12897
20250508,105800,87620806975,36950,37000,37000,36950,7553
20250508,105700,87341413700,37000,36950,37000,36950,22062
20250508,105600,86525224800,37000,37050,37100,36950,124690
20250508,105500,81910892075,37100,37100,37100,37050,3696
20250508,105400,81773858300,37100,37050,37100,37050,3830
20250508,105300,81631874225,37100,37100,37100,37050,2972
20250508,105200,81521733400,37100,37050,37100,37050,42973
20250508,105100,79927649800,37050,37050,37100,37050,2854
20250508,105000,79821907850,37100,37050,37100,37050,2607
20250508,104900,79725310300,37050,37050,37100,37050,12097
20250508,104800,79277107225,37100,37100,37100,37050,1611
20250508,104700,79217413625,37100,37050,37100,37050,4655
20250508,104600,79044901875,37050,37075,37100,37050,4660
20250508,104500,78872241600,37050,37100,37100,37050,2905
20250508,104400,78764538475,37100,37100,37100,37050,1969
20250508,104300,78691577225,37050,37050,37100,37050,2194
20250508,104200,78610259700,37050,37050,37100,37000,21913
20250508,104100,77798371125,37050,37100,37100,37050,3598
20250508,104000,77665056350,37050,37100,37100,37050,1591
20250508,103900,77606104875,37100,37050,37100,37050,2025
20250508,103800,77531071775,37050,37050,37100,37050,5520
20250508,103700,77326551025,37050,37050,37100,37050,15551
20250508,103600,76750365675,37050,37100,37100,37050,2390
20250508,103500,76661807575,37100,37050,37100,37050,2185
20250508,103400,76580841050,37050,37050,37100,37050,2846
20250508,103300,76475374650,37050,37050,37100,37050,2532
20250508,103200,76381535900,37050,37050,37100,37050,4244
20250508,103100,76224277325,37050,37050,37100,37050,2665
20250508,103000,76125536175,37050,37050,37100,37050,21563
20250508,102900,75326615625,37050,37050,37100,37050,5291
20250508,102800,75130550700,37050,37075,37100,37050,3762
20250508,102700,74991135275,37050,37100,37100,37050,7145
20250508,102600,74726291100,37050,37100,37100,37050,3901
20250508,102500,74581723225,37050,37100,37100,37050,4944
20250508,102400,74398470575,37100,37050,37100,37050,13034
20250508,102300,73915208475,37100,37100,37100,37050,3881
20250508,102200,73771340050,37100,37100,37100,37050,35627
20250508,102100,72450944825,37100,37050,37100,37050,7588
20250508,102000,72169541750,37050,37050,37100,37050,7686
20250508,101900,71884643875,37050,37150,37150,37050,43106
20250508,101800,70285746625,37150,37100,37150,37100,7610
20250508,101700,70003231100,37100,37100,37150,37100,9947
20250508,101600,69634001225,37100,37150,37200,37100,15498
20250508,101500,69058257325,37150,37150,37200,37150,4955
20250508,101400,68874117275,37200,37150,37250,37150,4986
20250508,101300,68688763575,37200,37200,37250,37150,7559
20250508,101200,68407628725,37150,37150,37200,37150,9473
20250508,101100,68055340625,37150,37150,37200,37150,8983
20250508,101000,67721262925,37200,37200,37200,37150,4390
20250508,100900,67558106375,37200,37200,37250,37150,22190
20250508,100800,66732713550,37200,37250,37250,37200,1891
20250508,100700,66662345625,37200,37250,37250,37200,3115
20250508,100600,66546457850,37250,37200,37250,37200,1558
20250508,100500,66488482675,37200,37250,37300,37200,8060
20250508,100400,66188267225,37250,37250,37300,37250,2939
20250508,100300,66078780675,37250,37300,37300,37200,16506
20250508,100200,65463940175,37250,37250,37300,37200,7911
20250508,100100,65169287725,37200,37250,37250,37200,3472
20250508,100000,65040092950,37250,37250,37250,37200,1626
20250508,095900,64979587475,37250,37200,37300,37200,9714
20250508,095800,64617752275,37200,37200,37250,37200,1408
20250508,095700,64565361175,37250,37125,37250,37100,19596
20250508,095600,63837140625,37150,37100,37150,37100,23457
20250508,095500,62966777725,37100,37125,37150,37100,7729
20250508,095400,62679798825,37100,37150,37200,37100,20173
20250508,095300,61930692975,37150,37200,37200,37150,3585
20250508,095200,61797507175,37150,37150,37200,37150,3684
20250508,095100,61660631925,37200,37150,37200,37100,15614
20250508,095000,61080536150,37150,37100,37200,37100,9777
20250508,094900,60717242500,37100,37150,37150,37100,2191
20250508,094800,60635927850,37150,37100,37150,37100,7586
20250508,094700,60354201000,37100,37100,37150,37100,7952
20250508,094600,60058956400,37150,37150,37200,37100,26622
20250508,094500,59070426600,37150,37200,37200,37150,2389
20250508,094400,58981656275,37150,37150,37200,37150,4861
20250508,094300,58801037125,37150,37150,37250,37150,25151
20250508,094200,57865513500,37200,37200,37250,37150,9998
20250508,094100,57493568100,37200,37200,37250,37150,4065
20250508,094000,57342291850,37200,37150,37200,37150,7941
20250508,093900,57047023275,37200,37200,37200,37150,4835
20250508,093800,56867210650,37200,37150,37200,37150,6553
20250508,093700,56623592650,37150,37250,37250,37150,36138
20250508,093600,55279649875,37200,37250,37300,37200,12137
20250508,093500,54827673375,37250,37200,37300,37200,11518
20250508,093400,54398698550,37200,37200,37250,37200,5584
20250508,093300,54190898100,37200,37200,37300,37200,12520
20250508,093200,53724682450,37250,37200,37250,37200,4400
20250508,093100,53560848825,37250,37200,37250,37150,7531
20250508,093000,53280781575,37200,37200,37250,37150,16659
20250508,092900,52661402550,37200,37200,37200,37150,17148
20250508,092800,52023851200,37200,37150,37200,37150,15205
20250508,092700,51458290750,37200,37150,37250,37150,10779
20250508,092600,51057507000,37150,37100,37150,37050,13116
20250508,092500,50570835200,37100,37050,37100,37050,4549
20250508,092400,50402118675,37100,37050,37100,36900,51468
20250508,092300,48498136050,37050,36900,37050,36900,13659
20250508,092200,47992653050,36900,37000,37000,36900,53540
20250508,092100,46014583950,37000,37050,37050,36950,61793
20250508,092000,43728926200,37000,37050,37100,37000,36985
20250508,091900,42358921225,37100,37000,37100,37000,22484
20250508,091800,41525650125,37000,37050,37100,36900,124418
20250508,091700,36923672825,37100,37050,37100,37000,30084
20250508,091600,35809540050,37050,37100,37150,37000,71803
20250508,091500,33148100400,37100,37150,37150,37050,31174
20250508,091400,31991659175,37150,37150,37150,37050,56726
20250508,091300,29887770875,37150,37200,37250,37050,88050
20250508,091200,26616221450,37250,37300,37350,37150,73347
20250508,091100,23884013300,37300,37300,37350,37150,75839
20250508,091000,21059114700,37250,37250,37350,37200,57451
20250508,090900,18918884150,37250,37300,37350,37200,53467
20250508,090800,16926814125,37300,37450,37450,37250,46797
20250508,090700,15179474800,37450,37550,37600,37400,58570
20250508,090600,12984180550,37550,37650,37675,37500,49903
20250508,090500,11108789650,37650,37650,37700,37550,35534
20250508,090400,9771787775,37650,37700,37725,37550,48752
20250508,090300,7937172600,37700,37750,37800,37550,29965
20250508,090200,6809666425,37750,37900,37950,37650,64663
20250508,090100,4364793575,37900,38000,38200,37800,52678
20250508,090000,2367433500,38000,38200,38250,37900,62154
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190300 171907980900 37000 37000 37000 37000 735504
3 20250508 190200 171907980900 37000 37000 37000 37000 0
4 20250508 190100 171907980900 37000 37000 37000 37000 0
5 20250508 190000 171907980900 37000 37000 37000 37000 0
6 20250508 185900 171907980900 37000 37000 37000 37000 0
7 20250508 185800 171907980900 37000 37000 37000 37000 0
8 20250508 185700 171907980900 37000 37000 37000 37000 0
9 20250508 185600 171907980900 37000 37000 37000 37000 0
10 20250508 185500 171907980900 37000 37000 37000 37000 0
11 20250508 185400 171907980900 37000 37000 37000 37000 0
12 20250508 185300 171907980900 37000 37000 37000 37000 0
13 20250508 185200 171907980900 37000 37000 37000 37000 0
14 20250508 185100 171907980900 37000 37000 37000 37000 0
15 20250508 185000 171907980900 37000 37000 37000 37000 0
16 20250508 184900 171907980900 37000 37000 37000 37000 0
17 20250508 184800 171907980900 37000 37000 37000 37000 0
18 20250508 184700 171907980900 37000 37000 37000 37000 0
19 20250508 184600 171907980900 37000 37000 37000 37000 0
20 20250508 184500 171907980900 37000 37000 37000 37000 0
21 20250508 184400 171907980900 37000 37000 37000 37000 0
22 20250508 184300 171907980900 37000 37000 37000 37000 0
23 20250508 184200 171907980900 37000 37000 37000 37000 0
24 20250508 184100 171907980900 37000 37000 37000 37000 0
25 20250508 184000 171907980900 37000 37000 37000 37000 0
26 20250508 183900 171907980900 37000 37000 37000 37000 0
27 20250508 183800 171907980900 37000 37000 37000 37000 0
28 20250508 183700 171907980900 37000 37000 37000 37000 0
29 20250508 183600 171907980900 37000 37000 37000 37000 0
30 20250508 183500 171907980900 37000 37000 37000 37000 0
31 20250508 183400 171907980900 37000 37000 37000 37000 0
32 20250508 183300 171907980900 37000 37000 37000 37000 735504
33 20250508 183200 171907980900 37000 37000 37000 37000 0
34 20250508 183100 171907980900 37000 37000 37000 37000 0
35 20250508 183000 171907980900 37000 37000 37000 37000 0
36 20250508 182900 171907980900 37000 37000 37000 37000 0
37 20250508 182800 171907980900 37000 37000 37000 37000 0
38 20250508 182700 171907980900 37000 37000 37000 37000 0
39 20250508 182600 171907980900 37000 37000 37000 37000 0
40 20250508 182500 171907980900 37000 37000 37000 37000 0
41 20250508 182400 171907980900 37000 37000 37000 37000 0
42 20250508 182300 171907980900 37000 37000 37000 37000 0
43 20250508 182200 171907980900 37000 37000 37000 37000 0
44 20250508 182100 171907980900 37000 37000 37000 37000 0
45 20250508 182000 171907980900 37000 37000 37000 37000 0
46 20250508 181900 171907980900 37000 37000 37000 37000 0
47 20250508 181800 171907980900 37000 37000 37000 37000 0
48 20250508 181700 171907980900 37000 37000 37000 37000 0
49 20250508 181600 171907980900 37000 37000 37000 37000 0
50 20250508 181500 171907980900 37000 37000 37000 37000 0
51 20250508 181400 171907980900 37000 37000 37000 37000 0
52 20250508 181300 171907980900 37000 37000 37000 37000 0
53 20250508 181200 171907980900 37000 37000 37000 37000 0
54 20250508 181100 171907980900 37000 37000 37000 37000 0
55 20250508 181000 171907980900 37000 37000 37000 37000 0
56 20250508 180900 171907980900 37000 37000 37000 37000 0
57 20250508 180800 171907980900 37000 37000 37000 37000 0
58 20250508 180700 171907980900 37000 37000 37000 37000 0
59 20250508 180600 171907980900 37000 37000 37000 37000 0
60 20250508 180500 171907980900 37000 37000 37000 37000 0
61 20250508 180400 171907980900 37000 37000 37000 37000 0
62 20250508 180300 171907980900 37000 37000 37000 37000 735504
63 20250508 180200 171907980900 37000 37000 37000 37000 0
64 20250508 180100 171907980900 37000 37000 37000 37000 0
65 20250508 180000 171907980900 37000 37000 37000 37000 0
66 20250508 175900 171907980900 37000 37000 37000 37000 0
67 20250508 175800 171907980900 37000 37000 37000 37000 0
68 20250508 175700 171907980900 37000 37000 37000 37000 0
69 20250508 175600 171907980900 37000 37000 37000 37000 0
70 20250508 175500 171907980900 37000 37000 37000 37000 0
71 20250508 175400 171907980900 37000 37000 37000 37000 0
72 20250508 175300 171907980900 37000 37000 37000 37000 0
73 20250508 175200 171907980900 37000 37000 37000 37000 0
74 20250508 175100 171907980900 37000 37000 37000 37000 0
75 20250508 175000 171907980900 37000 37000 37000 37000 0
76 20250508 174900 171907980900 37000 37000 37000 37000 0
77 20250508 174800 171907980900 37000 37000 37000 37000 0
78 20250508 174700 171907980900 37000 37000 37000 37000 0
79 20250508 174600 171907980900 37000 37000 37000 37000 0
80 20250508 174500 171907980900 37000 37000 37000 37000 0
81 20250508 174400 171907980900 37000 37000 37000 37000 0
82 20250508 174300 171907980900 37000 37000 37000 37000 0
83 20250508 174200 171907980900 37000 37000 37000 37000 0
84 20250508 174100 171907980900 37000 37000 37000 37000 0
85 20250508 174000 171907980900 37000 37000 37000 37000 0
86 20250508 173900 171907980900 37000 37000 37000 37000 0
87 20250508 173800 171907980900 37000 37000 37000 37000 0
88 20250508 173700 171907980900 37000 37000 37000 37000 0
89 20250508 173600 171907980900 37000 37000 37000 37000 0
90 20250508 173500 171907980900 37000 37000 37000 37000 0
91 20250508 173400 171907980900 37000 37000 37000 37000 0
92 20250508 173300 171907980900 37000 37000 37000 37000 735504
93 20250508 173200 171907980900 37000 37000 37000 37000 0
94 20250508 173100 171907980900 37000 37000 37000 37000 0
95 20250508 173000 171907980900 37000 37000 37000 37000 0
96 20250508 172900 171907980900 37000 37000 37000 37000 0
97 20250508 172800 171907980900 37000 37000 37000 37000 0
98 20250508 172700 171907980900 37000 37000 37000 37000 0
99 20250508 172600 171907980900 37000 37000 37000 37000 0
100 20250508 172500 171907980900 37000 37000 37000 37000 0
101 20250508 172400 171907980900 37000 37000 37000 37000 0
102 20250508 172300 171907980900 37000 37000 37000 37000 0
103 20250508 172200 171907980900 37000 37000 37000 37000 0
104 20250508 172100 171907980900 37000 37000 37000 37000 0
105 20250508 172000 171907980900 37000 37000 37000 37000 0
106 20250508 171900 171907980900 37000 37000 37000 37000 0
107 20250508 171800 171907980900 37000 37000 37000 37000 0
108 20250508 171700 171907980900 37000 37000 37000 37000 0
109 20250508 171600 171907980900 37000 37000 37000 37000 0
110 20250508 171500 171907980900 37000 37000 37000 37000 0
111 20250508 171400 171907980900 37000 37000 37000 37000 0
112 20250508 171300 171907980900 37000 37000 37000 37000 0
113 20250508 171200 171907980900 37000 37000 37000 37000 0
114 20250508 171100 171907980900 37000 37000 37000 37000 0
115 20250508 171000 171907980900 37000 37000 37000 37000 0
116 20250508 170900 171907980900 37000 37000 37000 37000 0
117 20250508 170800 171907980900 37000 37000 37000 37000 0
118 20250508 170700 171907980900 37000 37000 37000 37000 0
119 20250508 170600 171907980900 37000 37000 37000 37000 0
120 20250508 170500 171907980900 37000 37000 37000 37000 0
121 20250508 170400 171907980900 37000 37000 37000 37000 0
122 20250508 170300 171907980900 37000 37000 37000 37000 735504
123 20250508 170200 171907980900 37000 37000 37000 37000 0
124 20250508 170100 171907980900 37000 37000 37000 37000 0
125 20250508 170000 171907980900 37000 37000 37000 37000 0
126 20250508 165900 171907980900 37000 37000 37000 37000 0
127 20250508 165800 171907980900 37000 37000 37000 37000 0
128 20250508 165700 171907980900 37000 37000 37000 37000 0
129 20250508 165600 171907980900 37000 37000 37000 37000 0
130 20250508 165500 171907980900 37000 37000 37000 37000 0
131 20250508 165400 171907980900 37000 37000 37000 37000 0
132 20250508 165300 171907980900 37000 37000 37000 37000 0
133 20250508 165200 171907980900 37000 37000 37000 37000 0
134 20250508 165100 171907980900 37000 37000 37000 37000 0
135 20250508 165000 171907980900 37000 37000 37000 37000 0
136 20250508 164900 171907980900 37000 37000 37000 37000 0
137 20250508 164800 171907980900 37000 37000 37000 37000 0
138 20250508 164700 171907980900 37000 37000 37000 37000 0
139 20250508 164600 171907980900 37000 37000 37000 37000 0
140 20250508 164500 171907980900 37000 37000 37000 37000 0
141 20250508 164400 171907980900 37000 37000 37000 37000 0
142 20250508 164300 171907980900 37000 37000 37000 37000 0
143 20250508 164200 171907980900 37000 37000 37000 37000 0
144 20250508 164100 171907980900 37000 37000 37000 37000 0
145 20250508 164000 171907980900 37000 37000 37000 37000 0
146 20250508 163900 171907980900 37000 37000 37000 37000 0
147 20250508 163800 171907980900 37000 37000 37000 37000 0
148 20250508 163700 171907980900 37000 37000 37000 37000 0
149 20250508 163600 171907980900 37000 37000 37000 37000 0
150 20250508 163500 171907980900 37000 37000 37000 37000 0
151 20250508 163400 171907980900 37000 37000 37000 37000 0
152 20250508 163300 171907980900 37000 37000 37000 37000 735504
153 20250508 163200 171907980900 37000 37000 37000 37000 0
154 20250508 163100 171907980900 37000 37000 37000 37000 0
155 20250508 163000 171907980900 37000 37000 37000 37000 0
156 20250508 162900 171907980900 37000 37000 37000 37000 0
157 20250508 162800 171907980900 37000 37000 37000 37000 0
158 20250508 162700 171907980900 37000 37000 37000 37000 0
159 20250508 162600 171907980900 37000 37000 37000 37000 0
160 20250508 162500 171907980900 37000 37000 37000 37000 0
161 20250508 162400 171907980900 37000 37000 37000 37000 0
162 20250508 162300 171907980900 37000 37000 37000 37000 0
163 20250508 162200 171907980900 37000 37000 37000 37000 0
164 20250508 162100 171907980900 37000 37000 37000 37000 0
165 20250508 162000 171907980900 37000 37000 37000 37000 0
166 20250508 161900 171907980900 37000 37000 37000 37000 0
167 20250508 161800 171907980900 37000 37000 37000 37000 0
168 20250508 161700 171907980900 37000 37000 37000 37000 0
169 20250508 161600 171907980900 37000 37000 37000 37000 0
170 20250508 161500 171907980900 37000 37000 37000 37000 0
171 20250508 161400 171907980900 37000 37000 37000 37000 0
172 20250508 161300 171907980900 37000 37000 37000 37000 0
173 20250508 161200 171907980900 37000 37000 37000 37000 0
174 20250508 161100 171907980900 37000 37000 37000 37000 0
175 20250508 161000 171907980900 37000 37000 37000 37000 0
176 20250508 160900 171907980900 37000 37000 37000 37000 0
177 20250508 160800 171907980900 37000 37000 37000 37000 0
178 20250508 160700 171907980900 37000 37000 37000 37000 0
179 20250508 160600 171907980900 37000 37000 37000 37000 0
180 20250508 160500 171907980900 37000 37000 37000 37000 0
181 20250508 160400 171907980900 37000 37000 37000 37000 0
182 20250508 160300 171907980900 37000 37000 37000 37000 735504
183 20250508 160200 171907980900 37000 37000 37000 37000 0
184 20250508 160100 171907980900 37000 37000 37000 37000 0
185 20250508 160000 171907980900 37000 37000 37000 37000 0
186 20250508 155900 171907980900 37000 37000 37000 37000 0
187 20250508 155800 171907980900 37000 37000 37000 37000 0
188 20250508 155700 171907980900 37000 37000 37000 37000 0
189 20250508 155600 171907980900 37000 37000 37000 37000 0
190 20250508 155500 171907980900 37000 37000 37000 37000 0
191 20250508 155400 171907980900 37000 37000 37000 37000 0
192 20250508 155300 171907980900 37000 37000 37000 37000 0
193 20250508 155200 171907980900 37000 37000 37000 37000 0
194 20250508 155100 171907980900 37000 37000 37000 37000 0
195 20250508 155000 171907980900 37000 37000 37000 37000 0
196 20250508 154900 171907980900 37000 37000 37000 37000 0
197 20250508 154800 171907980900 37000 37000 37000 37000 0
198 20250508 154700 171907980900 37000 37000 37000 37000 0
199 20250508 154600 171907980900 37000 37000 37000 37000 0
200 20250508 154500 171907980900 37000 37000 37000 37000 0
201 20250508 154400 171907980900 37000 37000 37000 37000 0
202 20250508 154300 171907980900 37000 37000 37000 37000 0
203 20250508 154200 171907980900 37000 37000 37000 37000 0
204 20250508 154100 171907980900 37000 37000 37000 37000 0
205 20250508 154000 171907980900 37000 37000 37000 37000 0
206 20250508 153900 171907980900 37000 37000 37000 37000 0
207 20250508 153800 171907980900 37000 37000 37000 37000 0
208 20250508 153700 171907980900 37000 37000 37000 37000 0
209 20250508 153600 171907980900 37000 37000 37000 37000 0
210 20250508 153500 171907980900 37000 37000 37000 37000 0
211 20250508 153400 171907980900 37000 37000 37000 37000 0
212 20250508 153300 171907980900 37000 37000 37000 37000 735504
213 20250508 153200 171907980900 37000 37000 37000 37000 0
214 20250508 153100 171907980900 37000 37000 37000 37000 0
215 20250508 153000 171907980900 37000 37000 37000 37000 735504
216 20250508 152900 144694332900 37000 37000 37000 37000 0
217 20250508 152800 144694332900 37000 37000 37000 37000 0
218 20250508 152700 144694332900 37000 37000 37000 37000 0
219 20250508 152600 144694332900 37000 37000 37000 37000 0
220 20250508 152500 144694332900 37000 37000 37000 37000 0
221 20250508 152400 144694332900 37000 37000 37000 37000 0
222 20250508 152300 144694332900 37000 37000 37000 37000 0
223 20250508 152200 144694332900 37000 37000 37000 37000 0
224 20250508 152100 144694332900 37000 37000 37000 37000 0
225 20250508 152000 144694332900 37000 37000 37000 37000 0
226 20250508 151900 144694332900 37000 37000 37050 37000 4090
227 20250508 151800 144542939900 37050 36950 37050 36950 18836
228 20250508 151700 143846026000 37000 36950 37000 36950 8631
229 20250508 151600 143526882375 37000 37000 37000 36950 14042
230 20250508 151500 143007635775 36950 37000 37000 36950 5608
231 20250508 151400 142800322075 36950 36950 37000 36950 8265
232 20250508 151300 142494796250 36950 37000 37000 36950 16546
233 20250508 151200 141882810800 37000 37000 37000 36950 4121
234 20250508 151100 141730414450 36950 37000 37000 36950 4588
235 20250508 151000 141560734875 37000 36950 37000 36950 7519
236 20250508 150900 141282668175 36950 36950 37000 36950 6045
237 20250508 150800 141059255175 36950 36950 37000 36950 28161
238 20250508 150700 140018554175 36950 36950 37000 36950 10403
239 20250508 150600 139634115025 36950 37000 37000 36950 13830
240 20250508 150500 139123013325 36950 36950 37000 36950 7018
241 20250508 150400 138863580600 37000 37000 37000 36950 6335
242 20250508 150300 138629277125 36975 36950 37000 36950 5359
243 20250508 150200 138431154000 36950 37000 37000 36950 4967
244 20250508 150100 138247525700 37000 36950 37000 36950 12385
245 20250508 150000 137789505850 36950 36950 37000 36950 7336
246 20250508 145900 137518228925 37000 36950 37000 36950 4185
247 20250508 145800 137363477100 37000 36950 37000 36950 4102
248 20250508 145700 137211801750 37000 36950 37000 36950 4119
249 20250508 145600 137059487525 37000 37000 37000 36950 3127
250 20250508 145500 136943847100 36950 36975 37000 36950 3674
251 20250508 145400 136808025050 37000 36975 37000 36950 3157
252 20250508 145300 136691289125 36975 36950 37000 36950 6042
253 20250508 145200 136467976500 36950 36950 37000 36950 5073
254 20250508 145100 136280419325 36950 36950 37000 36950 3051
255 20250508 145000 136167629325 36950 36950 37000 36950 3634
256 20250508 144900 136033279475 37000 36950 37000 36950 3114
257 20250508 144800 135918142850 36950 36950 37000 36950 4490
258 20250508 144700 135752122100 36950 37000 37000 36950 2300
259 20250508 144600 135667099950 36950 36950 37000 36950 3871
260 20250508 144500 135523972600 37000 37000 37000 36950 3389
261 20250508 144400 135398717450 37000 36950 37000 36950 6441
262 20250508 144300 135160475225 36950 37000 37000 36950 9595
263 20250508 144200 134805535375 36950 37000 37000 36950 26969
264 20250508 144100 133807809950 36950 36950 37000 36950 12459
265 20250508 144000 133346945975 36950 36950 37000 36950 2294
266 20250508 143900 133262167075 36950 37000 37000 36950 4172
267 20250508 143800 133107885075 36950 36950 37000 36950 2455
268 20250508 143700 133017154500 36950 36950 37000 36950 1836
269 20250508 143600 132949306650 36950 36950 37000 36950 14304
270 20250508 143500 132420748225 36950 37000 37000 36900 107982
271 20250508 143400 128430962925 36950 36950 37000 36950 3489
272 20250508 143300 128302013175 36950 37000 37000 36950 4312
273 20250508 143200 128142658625 36950 36950 37000 36950 2918
274 20250508 143100 128034827000 36950 37000 37000 36950 3959
275 20250508 143000 127888522400 36950 37000 37000 36950 6101
276 20250508 142900 127663051050 36950 36950 37000 36950 16960
277 20250508 142800 127036306300 37000 36950 37000 36950 3278
278 20250508 142700 126915101350 36950 36950 37000 36950 2886
279 20250508 142600 126808391250 37000 36950 37000 36950 4238
280 20250508 142500 126651748850 36950 37000 37000 36950 3904
281 20250508 142400 126507378875 37000 36950 37000 36950 6367
282 20250508 142300 126271900525 37000 36950 37000 36950 3679
283 20250508 142200 126135845000 37000 37000 37000 36950 2057
284 20250508 142100 126059783450 36950 36975 37000 36950 3803
285 20250508 142000 125919131125 37000 37000 37000 36950 2536
286 20250508 141900 125825357600 36950 37000 37000 36950 2852
287 20250508 141800 125719899550 37000 37000 37000 36950 1968
288 20250508 141700 125647145750 36950 37000 37000 36950 5636
289 20250508 141600 125438701325 37000 37000 37000 36950 3126
290 20250508 141500 125323103675 37000 37000 37000 36950 3612
291 20250508 141400 125189558225 36950 36950 37000 36950 4000
292 20250508 141300 125041635875 36950 37000 37000 36950 5424
293 20250508 141200 124841077075 37000 36950 37000 36950 5761
294 20250508 141100 124628026275 37000 36950 37000 36950 4401
295 20250508 141000 124465258275 37000 36950 37000 36950 5239
296 20250508 140900 124271504175 36950 36950 37000 36950 7684
297 20250508 140800 123987311800 37000 36950 37000 36950 5504
298 20250508 140700 123783784750 36950 36950 37000 36950 4282
299 20250508 140600 123625508650 36950 36950 37000 36950 3851
300 20250508 140500 123483104650 36950 36950 37000 36950 10554
301 20250508 140400 123092744200 36950 37000 37000 36950 5108
302 20250508 140300 122903802500 37000 37000 37000 36950 5144
303 20250508 140200 122713658350 36950 37000 37000 36950 3628
304 20250508 140100 122579560000 37000 37000 37000 36950 3507
305 20250508 140000 122449877350 37000 37025 37025 36950 51912
306 20250508 135900 120529383525 37025 37000 37050 37000 5961
307 20250508 135800 120308782500 37050 37025 37050 37000 3308
308 20250508 135700 120186365775 37050 37050 37050 37000 4184
309 20250508 135600 120031434225 37050 37050 37050 37000 2748
310 20250508 135500 119929686325 37025 37000 37050 37000 1613
311 20250508 135400 119869989450 37050 37025 37050 37000 3466
312 20250508 135300 119741628900 37025 37000 37050 37000 1768
313 20250508 135200 119676158325 37000 37050 37050 37000 2597
314 20250508 135100 119579994400 37050 37025 37050 37000 3198
315 20250508 135000 119461550525 37000 37000 37050 37000 5864
316 20250508 134900 119244539600 37000 37050 37050 37000 3081
317 20250508 134800 119130447900 37025 37000 37050 37000 1841
318 20250508 134700 119062281150 37000 37000 37050 37000 1447
319 20250508 134600 119008722200 37050 37000 37050 37000 1767
320 20250508 134500 118943321600 37000 37000 37050 37000 1092
321 20250508 134400 118902910225 37000 37050 37050 37000 1035
322 20250508 134300 118864594400 37000 37025 37050 37000 3527
323 20250508 134200 118733975575 37025 37050 37050 37000 2962
324 20250508 134100 118624276575 37050 37050 37050 37000 2574
325 20250508 134000 118528955550 37000 37000 37050 37000 1730
326 20250508 133900 118464913800 37000 37050 37050 37000 2452
327 20250508 133800 118374173875 37000 37050 37050 37000 3141
328 20250508 133700 118257860100 37025 37000 37050 37000 1916
329 20250508 133600 118186929900 37000 37000 37050 37000 1671
330 20250508 133500 118125087500 37000 37000 37050 37000 1445
331 20250508 133400 118071607850 37000 37000 37050 37000 1732
332 20250508 133300 118007502550 37000 37025 37050 37000 1754
333 20250508 133200 117942562875 37025 37025 37050 37000 2842
334 20250508 133100 117837384100 37050 37050 37050 37000 2586
335 20250508 133000 117741684350 37050 37000 37050 37000 2064
336 20250508 132900 117665266725 37000 37025 37050 37000 2290
337 20250508 132800 117580520950 37025 37050 37050 37000 1885
338 20250508 132700 117510752625 37050 37000 37050 37000 2252
339 20250508 132600 117427362725 37050 37050 37050 37000 2119
340 20250508 132500 117348912175 37000 37000 37050 37000 2524
341 20250508 132400 117255467300 37050 37000 37050 37000 1512
342 20250508 132300 117199489400 37000 37000 37050 37000 10887
343 20250508 132200 116796214875 37025 37000 37050 37000 1801
344 20250508 132100 116729568600 37000 37000 37050 37000 2156
345 20250508 132000 116649789500 37050 37000 37050 37000 2274
346 20250508 131900 116565638475 37000 37050 37050 37000 6019
347 20250508 131800 116342927850 37000 37050 37050 37000 1678
348 20250508 131700 116280806950 37050 37000 37050 37000 2975
349 20250508 131600 116170698850 37000 37050 37050 37000 1342
350 20250508 131500 116121035350 37000 37000 37050 37000 1311
351 20250508 131400 116072510575 37050 37000 37050 37000 1266
352 20250508 131300 116025657350 37000 37000 37050 37000 928
353 20250508 131200 115991312650 37025 37050 37050 37000 1661
354 20250508 131100 115929844200 37000 37000 37050 36950 11408
355 20250508 131000 115507786775 36950 36950 37000 36950 2381
356 20250508 130900 115419778225 36975 36950 37000 36950 3367
357 20250508 130800 115295250150 36950 37000 37000 36950 2231
358 20250508 130700 115212758925 36950 37000 37050 36950 7850
359 20250508 130600 114922343000 37000 36950 37100 36950 23461
360 20250508 130500 114053984150 37000 37000 37000 36950 6828
361 20250508 130400 113801508575 36975 36950 37000 36900 4557
362 20250508 130300 113633045550 36950 36950 36950 36900 22006
363 20250508 130200 112820034725 36950 36900 36950 36900 7557
364 20250508 130100 112540880300 36900 36950 37000 36900 50015
365 20250508 130000 110692946375 37000 37000 37050 36950 75209
366 20250508 125900 107910525775 37000 37000 37050 37000 1708
367 20250508 125800 107847322125 37000 37000 37050 37000 1930
368 20250508 125700 107775865050 37050 37050 37050 37000 5674
369 20250508 125600 107565883300 37050 37050 37050 37000 2306
370 20250508 125500 107480489825 37050 37050 37050 37000 8668
371 20250508 125400 107159380975 37050 37000 37050 37000 2890
372 20250508 125300 107052354825 37050 37000 37050 37000 2917
373 20250508 125200 106944335700 37000 37000 37050 37000 5140
374 20250508 125100 106753935275 37050 37000 37050 37000 7711
375 20250508 125000 106468310875 37050 37050 37050 37000 1972
376 20250508 124900 106395292575 37050 37050 37050 37000 3491
377 20250508 124800 106266079875 37050 37000 37050 37000 3941
378 20250508 124700 106120178225 37050 37000 37050 37000 1303
379 20250508 124600 106071943225 37050 37000 37050 37000 10090
380 20250508 124500 105698168775 37050 37050 37050 37000 7168
381 20250508 124400 105432650275 37000 37050 37100 37000 77141
382 20250508 124300 102574770675 37100 37050 37100 37050 1917
383 20250508 124200 102503705375 37050 37050 37100 37050 1604
384 20250508 124100 102444264925 37050 37050 37100 37050 910
385 20250508 124000 102410541225 37050 37050 37100 37050 1300
386 20250508 123900 102362370925 37050 37100 37100 37050 1313
387 20250508 123800 102313718400 37100 37050 37100 37050 1676
388 20250508 123700 102251581150 37050 37100 37100 37050 1543
389 20250508 123600 102194393100 37100 37050 37100 37050 2335
390 20250508 123500 102107872200 37050 37050 37100 37050 1205
391 20250508 123400 102063222700 37050 37050 37100 37050 2430
392 20250508 123300 101973188450 37050 37050 37100 37050 1174
393 20250508 123200 101929679350 37050 37050 37100 37050 1381
394 20250508 123100 101878511550 37050 37050 37100 37050 2632
395 20250508 123000 101780962225 37050 37050 37100 37050 2516
396 20250508 122900 101687680975 37050 37050 37100 37050 1790
397 20250508 122800 101621356225 37050 37050 37100 37050 1529
398 20250508 122700 101564704775 37050 37050 37100 37050 1499
399 20250508 122600 101509162975 37050 37100 37100 37050 1121
400 20250508 122500 101467628925 37050 37050 37100 37050 2009
401 20250508 122400 101393186600 37050 37075 37100 37050 2468
402 20250508 122300 101301730550 37100 37100 37100 37050 1683
403 20250508 122200 101239344300 37050 37050 37100 37050 3567
404 20250508 122100 101107044025 37100 37050 37100 37050 7067
405 20250508 122000 100844898400 37050 37050 37100 37050 1171
406 20250508 121900 100801493425 37050 37075 37100 37050 1198
407 20250508 121800 100757079500 37100 37050 37100 37050 3225
408 20250508 121700 100637514550 37050 37050 37100 37050 1605
409 20250508 121600 100578007700 37050 37100 37100 37050 1482
410 20250508 121500 100523086650 37050 37050 37100 37050 2145
411 20250508 121400 100443565050 37050 37050 37100 37050 3549
412 20250508 121300 100312063500 37100 37050 37100 37050 2033
413 20250508 121200 100236710750 37050 37050 37100 37050 1162
414 20250508 121100 100193649500 37050 37050 37100 37050 4219
415 20250508 121000 100037335300 37050 37100 37100 37050 1105
416 20250508 120900 99996388900 37050 37050 37100 37050 1823
417 20250508 120800 99928834250 37100 37050 37100 37050 2675
418 20250508 120700 99829690050 37050 37100 37100 37050 1896
419 20250508 120600 99759435250 37100 37050 37100 37050 1418
420 20250508 120500 99706876450 37100 37050 37100 37050 989
421 20250508 120400 99670223850 37050 37050 37100 37050 2394
422 20250508 120300 99581489100 37050 37100 37100 37050 892
423 20250508 120200 99548440150 37050 37050 37100 37050 1365
424 20250508 120100 99497856300 37050 37100 37100 37050 974
425 20250508 120000 99461755850 37050 37050 37100 37050 2221
426 20250508 115900 99379452050 37050 37050 37100 37050 1068
427 20250508 115800 99339879750 37100 37050 37100 37050 1105
428 20250508 115700 99298930900 37050 37100 37100 37050 2142
429 20250508 115600 99219566400 37050 37050 37100 37050 3154
430 20250508 115500 99102674650 37050 37100 37150 37050 27768
431 20250508 115400 98072607400 37100 37100 37150 37100 4134
432 20250508 115300 97919225200 37100 37100 37150 37100 1470
433 20250508 115200 97864676325 37100 37100 37150 37100 2045
434 20250508 115100 97788779275 37150 37100 37150 37100 1593
435 20250508 115000 97729669675 37100 37150 37150 37100 1919
436 20250508 114900 97658454650 37150 37125 37150 37100 2104
437 20250508 114800 97580361125 37100 37100 37150 37100 1515
438 20250508 114700 97524138825 37100 37100 37150 37100 2606
439 20250508 114600 97427378875 37100 37150 37150 37100 2026
440 20250508 114500 97352161675 37150 37100 37150 37100 1887
441 20250508 114400 97282106875 37150 37150 37150 37100 2444
442 20250508 114300 97191407175 37150 37100 37150 37100 1219
443 20250508 114200 97146165275 37150 37100 37150 37100 1700
444 20250508 114100 97083036825 37150 37150 37200 37100 3311
445 20250508 114000 96960060325 37150 37100 37200 37100 2304
446 20250508 113900 96874471675 37150 37150 37150 37100 3444
447 20250508 113800 96746568075 37100 37125 37150 37100 3615
448 20250508 113700 96612299875 37150 37150 37150 37100 3583
449 20250508 113600 96479223375 37150 37150 37150 37100 3790
450 20250508 113500 96338511175 37100 37150 37150 37100 2169
451 20250508 113400 96257953225 37100 37100 37150 37100 1233
452 20250508 113300 96212192675 37100 37100 37150 37100 3425
453 20250508 113200 96085009525 37150 37100 37150 37100 2767
454 20250508 113100 95982296425 37100 37100 37150 37100 4834
455 20250508 113000 95802787525 37100 37150 37150 37100 1592
456 20250508 112900 95743717925 37100 37100 37150 37100 1914
457 20250508 112800 95672706675 37100 37100 37150 37100 2653
458 20250508 112700 95574267625 37100 37150 37150 37100 1429
459 20250508 112600 95521236275 37150 37100 37150 37100 1727
460 20250508 112500 95457160825 37150 37100 37150 37100 1055
461 20250508 112400 95418018875 37100 37150 37150 37100 802
462 20250508 112300 95388263375 37100 37050 37150 37050 7961
463 20250508 112200 95092902575 37050 37050 37100 37050 1307
464 20250508 112100 95044445775 37050 37100 37100 37050 2149
465 20250508 112000 94964785100 37100 37050 37100 37050 1864
466 20250508 111900 94895705450 37050 37100 37100 37050 3062
467 20250508 111800 94782182900 37100 37050 37100 37050 2436
468 20250508 111700 94691893000 37100 37050 37100 37050 5240
469 20250508 111600 94497694250 37050 37100 37100 37050 3305
470 20250508 111500 94375179000 37100 37100 37100 37050 2283
471 20250508 111400 94290556750 37050 37050 37100 37050 1277
472 20250508 111300 94243228500 37050 37050 37100 37050 4847
473 20250508 111200 94063616300 37100 37100 37100 37050 2802
474 20250508 111100 93959765250 37100 37100 37100 37050 5364
475 20250508 111000 93761018850 37050 37025 37100 37000 25403
476 20250508 110900 92820235450 37000 36950 37050 36950 90644
477 20250508 110800 89465567475 37000 37000 37000 36950 4417
478 20250508 110700 89302282825 37000 36950 37000 36950 3919
479 20250508 110600 89157359075 36950 37000 37000 36950 2662
480 20250508 110500 89058909775 37000 36950 37000 36950 4285
481 20250508 110400 88900441025 37000 37000 37000 36950 3961
482 20250508 110300 88753962825 37000 37000 37000 36950 4101
483 20250508 110200 88602318475 37000 36950 37000 36950 2980
484 20250508 110100 88492095525 37000 37000 37000 36950 2532
485 20250508 110000 88398484375 37000 36950 37025 36950 8127
486 20250508 105900 88097937275 36950 36950 37000 36950 12897
487 20250508 105800 87620806975 36950 37000 37000 36950 7553
488 20250508 105700 87341413700 37000 36950 37000 36950 22062
489 20250508 105600 86525224800 37000 37050 37100 36950 124690
490 20250508 105500 81910892075 37100 37100 37100 37050 3696
491 20250508 105400 81773858300 37100 37050 37100 37050 3830
492 20250508 105300 81631874225 37100 37100 37100 37050 2972
493 20250508 105200 81521733400 37100 37050 37100 37050 42973
494 20250508 105100 79927649800 37050 37050 37100 37050 2854
495 20250508 105000 79821907850 37100 37050 37100 37050 2607
496 20250508 104900 79725310300 37050 37050 37100 37050 12097
497 20250508 104800 79277107225 37100 37100 37100 37050 1611
498 20250508 104700 79217413625 37100 37050 37100 37050 4655
499 20250508 104600 79044901875 37050 37075 37100 37050 4660
500 20250508 104500 78872241600 37050 37100 37100 37050 2905
501 20250508 104400 78764538475 37100 37100 37100 37050 1969
502 20250508 104300 78691577225 37050 37050 37100 37050 2194
503 20250508 104200 78610259700 37050 37050 37100 37000 21913
504 20250508 104100 77798371125 37050 37100 37100 37050 3598
505 20250508 104000 77665056350 37050 37100 37100 37050 1591
506 20250508 103900 77606104875 37100 37050 37100 37050 2025
507 20250508 103800 77531071775 37050 37050 37100 37050 5520
508 20250508 103700 77326551025 37050 37050 37100 37050 15551
509 20250508 103600 76750365675 37050 37100 37100 37050 2390
510 20250508 103500 76661807575 37100 37050 37100 37050 2185
511 20250508 103400 76580841050 37050 37050 37100 37050 2846
512 20250508 103300 76475374650 37050 37050 37100 37050 2532
513 20250508 103200 76381535900 37050 37050 37100 37050 4244
514 20250508 103100 76224277325 37050 37050 37100 37050 2665
515 20250508 103000 76125536175 37050 37050 37100 37050 21563
516 20250508 102900 75326615625 37050 37050 37100 37050 5291
517 20250508 102800 75130550700 37050 37075 37100 37050 3762
518 20250508 102700 74991135275 37050 37100 37100 37050 7145
519 20250508 102600 74726291100 37050 37100 37100 37050 3901
520 20250508 102500 74581723225 37050 37100 37100 37050 4944
521 20250508 102400 74398470575 37100 37050 37100 37050 13034
522 20250508 102300 73915208475 37100 37100 37100 37050 3881
523 20250508 102200 73771340050 37100 37100 37100 37050 35627
524 20250508 102100 72450944825 37100 37050 37100 37050 7588
525 20250508 102000 72169541750 37050 37050 37100 37050 7686
526 20250508 101900 71884643875 37050 37150 37150 37050 43106
527 20250508 101800 70285746625 37150 37100 37150 37100 7610
528 20250508 101700 70003231100 37100 37100 37150 37100 9947
529 20250508 101600 69634001225 37100 37150 37200 37100 15498
530 20250508 101500 69058257325 37150 37150 37200 37150 4955
531 20250508 101400 68874117275 37200 37150 37250 37150 4986
532 20250508 101300 68688763575 37200 37200 37250 37150 7559
533 20250508 101200 68407628725 37150 37150 37200 37150 9473
534 20250508 101100 68055340625 37150 37150 37200 37150 8983
535 20250508 101000 67721262925 37200 37200 37200 37150 4390
536 20250508 100900 67558106375 37200 37200 37250 37150 22190
537 20250508 100800 66732713550 37200 37250 37250 37200 1891
538 20250508 100700 66662345625 37200 37250 37250 37200 3115
539 20250508 100600 66546457850 37250 37200 37250 37200 1558
540 20250508 100500 66488482675 37200 37250 37300 37200 8060
541 20250508 100400 66188267225 37250 37250 37300 37250 2939
542 20250508 100300 66078780675 37250 37300 37300 37200 16506
543 20250508 100200 65463940175 37250 37250 37300 37200 7911
544 20250508 100100 65169287725 37200 37250 37250 37200 3472
545 20250508 100000 65040092950 37250 37250 37250 37200 1626
546 20250508 095900 64979587475 37250 37200 37300 37200 9714
547 20250508 095800 64617752275 37200 37200 37250 37200 1408
548 20250508 095700 64565361175 37250 37125 37250 37100 19596
549 20250508 095600 63837140625 37150 37100 37150 37100 23457
550 20250508 095500 62966777725 37100 37125 37150 37100 7729
551 20250508 095400 62679798825 37100 37150 37200 37100 20173
552 20250508 095300 61930692975 37150 37200 37200 37150 3585
553 20250508 095200 61797507175 37150 37150 37200 37150 3684
554 20250508 095100 61660631925 37200 37150 37200 37100 15614
555 20250508 095000 61080536150 37150 37100 37200 37100 9777
556 20250508 094900 60717242500 37100 37150 37150 37100 2191
557 20250508 094800 60635927850 37150 37100 37150 37100 7586
558 20250508 094700 60354201000 37100 37100 37150 37100 7952
559 20250508 094600 60058956400 37150 37150 37200 37100 26622
560 20250508 094500 59070426600 37150 37200 37200 37150 2389
561 20250508 094400 58981656275 37150 37150 37200 37150 4861
562 20250508 094300 58801037125 37150 37150 37250 37150 25151
563 20250508 094200 57865513500 37200 37200 37250 37150 9998
564 20250508 094100 57493568100 37200 37200 37250 37150 4065
565 20250508 094000 57342291850 37200 37150 37200 37150 7941
566 20250508 093900 57047023275 37200 37200 37200 37150 4835
567 20250508 093800 56867210650 37200 37150 37200 37150 6553
568 20250508 093700 56623592650 37150 37250 37250 37150 36138
569 20250508 093600 55279649875 37200 37250 37300 37200 12137
570 20250508 093500 54827673375 37250 37200 37300 37200 11518
571 20250508 093400 54398698550 37200 37200 37250 37200 5584
572 20250508 093300 54190898100 37200 37200 37300 37200 12520
573 20250508 093200 53724682450 37250 37200 37250 37200 4400
574 20250508 093100 53560848825 37250 37200 37250 37150 7531
575 20250508 093000 53280781575 37200 37200 37250 37150 16659
576 20250508 092900 52661402550 37200 37200 37200 37150 17148
577 20250508 092800 52023851200 37200 37150 37200 37150 15205
578 20250508 092700 51458290750 37200 37150 37250 37150 10779
579 20250508 092600 51057507000 37150 37100 37150 37050 13116
580 20250508 092500 50570835200 37100 37050 37100 37050 4549
581 20250508 092400 50402118675 37100 37050 37100 36900 51468
582 20250508 092300 48498136050 37050 36900 37050 36900 13659
583 20250508 092200 47992653050 36900 37000 37000 36900 53540
584 20250508 092100 46014583950 37000 37050 37050 36950 61793
585 20250508 092000 43728926200 37000 37050 37100 37000 36985
586 20250508 091900 42358921225 37100 37000 37100 37000 22484
587 20250508 091800 41525650125 37000 37050 37100 36900 124418
588 20250508 091700 36923672825 37100 37050 37100 37000 30084
589 20250508 091600 35809540050 37050 37100 37150 37000 71803
590 20250508 091500 33148100400 37100 37150 37150 37050 31174
591 20250508 091400 31991659175 37150 37150 37150 37050 56726
592 20250508 091300 29887770875 37150 37200 37250 37050 88050
593 20250508 091200 26616221450 37250 37300 37350 37150 73347
594 20250508 091100 23884013300 37300 37300 37350 37150 75839
595 20250508 091000 21059114700 37250 37250 37350 37200 57451
596 20250508 090900 18918884150 37250 37300 37350 37200 53467
597 20250508 090800 16926814125 37300 37450 37450 37250 46797
598 20250508 090700 15179474800 37450 37550 37600 37400 58570
599 20250508 090600 12984180550 37550 37650 37675 37500 49903
600 20250508 090500 11108789650 37650 37650 37700 37550 35534
601 20250508 090400 9771787775 37650 37700 37725 37550 48752
602 20250508 090300 7937172600 37700 37750 37800 37550 29965
603 20250508 090200 6809666425 37750 37900 37950 37650 64663
604 20250508 090100 4364793575 37900 38000 38200 37800 52678
605 20250508 090000 2367433500 38000 38200 38250 37900 62154