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

606
036460/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190400,10196304675,37700,37700,37700,37700,89875
20250508,190300,10196304675,37700,37700,37700,37700,0
20250508,190200,10196304675,37700,37700,37700,37700,0
20250508,190100,10196304675,37700,37700,37700,37700,0
20250508,190000,10196304675,37700,37700,37700,37700,0
20250508,185900,10196304675,37700,37700,37700,37700,0
20250508,185800,10196304675,37700,37700,37700,37700,0
20250508,185700,10196304675,37700,37700,37700,37700,0
20250508,185600,10196304675,37700,37700,37700,37700,0
20250508,185500,10196304675,37700,37700,37700,37700,0
20250508,185400,10196304675,37700,37700,37700,37700,0
20250508,185300,10196304675,37700,37700,37700,37700,0
20250508,185200,10196304675,37700,37700,37700,37700,0
20250508,185100,10196304675,37700,37700,37700,37700,0
20250508,185000,10196304675,37700,37700,37700,37700,0
20250508,184900,10196304675,37700,37700,37700,37700,0
20250508,184800,10196304675,37700,37700,37700,37700,0
20250508,184700,10196304675,37700,37700,37700,37700,0
20250508,184600,10196304675,37700,37700,37700,37700,0
20250508,184500,10196304675,37700,37700,37700,37700,0
20250508,184400,10196304675,37700,37700,37700,37700,0
20250508,184300,10196304675,37700,37700,37700,37700,0
20250508,184200,10196304675,37700,37700,37700,37700,0
20250508,184100,10196304675,37700,37700,37700,37700,0
20250508,184000,10196304675,37700,37700,37700,37700,0
20250508,183900,10196304675,37700,37700,37700,37700,0
20250508,183800,10196304675,37700,37700,37700,37700,0
20250508,183700,10196304675,37700,37700,37700,37700,0
20250508,183600,10196304675,37700,37700,37700,37700,0
20250508,183500,10196304675,37700,37700,37700,37700,0
20250508,183400,10196304675,37700,37700,37700,37700,89875
20250508,183300,10196304675,37700,37700,37700,37700,0
20250508,183200,10196304675,37700,37700,37700,37700,0
20250508,183100,10196304675,37700,37700,37700,37700,0
20250508,183000,10196304675,37700,37700,37700,37700,0
20250508,182900,10196304675,37700,37700,37700,37700,0
20250508,182800,10196304675,37700,37700,37700,37700,0
20250508,182700,10196304675,37700,37700,37700,37700,0
20250508,182600,10196304675,37700,37700,37700,37700,0
20250508,182500,10196304675,37700,37700,37700,37700,0
20250508,182400,10196304675,37700,37700,37700,37700,0
20250508,182300,10196304675,37700,37700,37700,37700,0
20250508,182200,10196304675,37700,37700,37700,37700,0
20250508,182100,10196304675,37700,37700,37700,37700,0
20250508,182000,10196304675,37700,37700,37700,37700,0
20250508,181900,10196304675,37700,37700,37700,37700,0
20250508,181800,10196304675,37700,37700,37700,37700,0
20250508,181700,10196304675,37700,37700,37700,37700,0
20250508,181600,10196304675,37700,37700,37700,37700,0
20250508,181500,10196304675,37700,37700,37700,37700,0
20250508,181400,10196304675,37700,37700,37700,37700,0
20250508,181300,10196304675,37700,37700,37700,37700,0
20250508,181200,10196304675,37700,37700,37700,37700,0
20250508,181100,10196304675,37700,37700,37700,37700,0
20250508,181000,10196304675,37700,37700,37700,37700,0
20250508,180900,10196304675,37700,37700,37700,37700,0
20250508,180800,10196304675,37700,37700,37700,37700,0
20250508,180700,10196304675,37700,37700,37700,37700,0
20250508,180600,10196304675,37700,37700,37700,37700,0
20250508,180500,10196304675,37700,37700,37700,37700,0
20250508,180400,10196304675,37700,37700,37700,37700,89875
20250508,180300,10196304675,37700,37700,37700,37700,0
20250508,180200,10196304675,37700,37700,37700,37700,0
20250508,180100,10196304675,37700,37700,37700,37700,0
20250508,180000,10196304675,37700,37700,37700,37700,0
20250508,175900,10196304675,37700,37700,37700,37700,0
20250508,175800,10196304675,37700,37700,37700,37700,0
20250508,175700,10196304675,37700,37700,37700,37700,0
20250508,175600,10196304675,37700,37700,37700,37700,0
20250508,175500,10196304675,37700,37700,37700,37700,0
20250508,175400,10196304675,37700,37700,37700,37700,0
20250508,175300,10196304675,37700,37700,37700,37700,0
20250508,175200,10196304675,37700,37700,37700,37700,0
20250508,175100,10196304675,37700,37700,37700,37700,0
20250508,175000,10196304675,37700,37700,37700,37700,0
20250508,174900,10196304675,37700,37700,37700,37700,0
20250508,174800,10196304675,37700,37700,37700,37700,0
20250508,174700,10196304675,37700,37700,37700,37700,0
20250508,174600,10196304675,37700,37700,37700,37700,0
20250508,174500,10196304675,37700,37700,37700,37700,0
20250508,174400,10196304675,37700,37700,37700,37700,0
20250508,174300,10196304675,37700,37700,37700,37700,0
20250508,174200,10196304675,37700,37700,37700,37700,0
20250508,174100,10196304675,37700,37700,37700,37700,0
20250508,174000,10196304675,37700,37700,37700,37700,0
20250508,173900,10196304675,37700,37700,37700,37700,0
20250508,173800,10196304675,37700,37700,37700,37700,0
20250508,173700,10196304675,37700,37700,37700,37700,0
20250508,173600,10196304675,37700,37700,37700,37700,0
20250508,173500,10196304675,37700,37700,37700,37700,0
20250508,173400,10196304675,37700,37700,37700,37700,89875
20250508,173300,10196304675,37700,37700,37700,37700,0
20250508,173200,10196304675,37700,37700,37700,37700,0
20250508,173100,10196304675,37700,37700,37700,37700,0
20250508,173000,10196304675,37700,37700,37700,37700,0
20250508,172900,10196304675,37700,37700,37700,37700,0
20250508,172800,10196304675,37700,37700,37700,37700,0
20250508,172700,10196304675,37700,37700,37700,37700,0
20250508,172600,10196304675,37700,37700,37700,37700,0
20250508,172500,10196304675,37700,37700,37700,37700,0
20250508,172400,10196304675,37700,37700,37700,37700,0
20250508,172300,10196304675,37700,37700,37700,37700,0
20250508,172200,10196304675,37700,37700,37700,37700,0
20250508,172100,10196304675,37700,37700,37700,37700,0
20250508,172000,10196304675,37700,37700,37700,37700,0
20250508,171900,10196304675,37700,37700,37700,37700,0
20250508,171800,10196304675,37700,37700,37700,37700,0
20250508,171700,10196304675,37700,37700,37700,37700,0
20250508,171600,10196304675,37700,37700,37700,37700,0
20250508,171500,10196304675,37700,37700,37700,37700,0
20250508,171400,10196304675,37700,37700,37700,37700,0
20250508,171300,10196304675,37700,37700,37700,37700,0
20250508,171200,10196304675,37700,37700,37700,37700,0
20250508,171100,10196304675,37700,37700,37700,37700,0
20250508,171000,10196304675,37700,37700,37700,37700,0
20250508,170900,10196304675,37700,37700,37700,37700,0
20250508,170800,10196304675,37700,37700,37700,37700,0
20250508,170700,10196304675,37700,37700,37700,37700,0
20250508,170600,10196304675,37700,37700,37700,37700,0
20250508,170500,10196304675,37700,37700,37700,37700,0
20250508,170400,10196304675,37700,37700,37700,37700,89875
20250508,170300,10196304675,37700,37700,37700,37700,0
20250508,170200,10196304675,37700,37700,37700,37700,0
20250508,170100,10196304675,37700,37700,37700,37700,0
20250508,170000,10196304675,37700,37700,37700,37700,0
20250508,165900,10196304675,37700,37700,37700,37700,0
20250508,165800,10196304675,37700,37700,37700,37700,0
20250508,165700,10196304675,37700,37700,37700,37700,0
20250508,165600,10196304675,37700,37700,37700,37700,0
20250508,165500,10196304675,37700,37700,37700,37700,0
20250508,165400,10196304675,37700,37700,37700,37700,0
20250508,165300,10196304675,37700,37700,37700,37700,0
20250508,165200,10196304675,37700,37700,37700,37700,0
20250508,165100,10196304675,37700,37700,37700,37700,0
20250508,165000,10196304675,37700,37700,37700,37700,0
20250508,164900,10196304675,37700,37700,37700,37700,0
20250508,164800,10196304675,37700,37700,37700,37700,0
20250508,164700,10196304675,37700,37700,37700,37700,0
20250508,164600,10196304675,37700,37700,37700,37700,0
20250508,164500,10196304675,37700,37700,37700,37700,0
20250508,164400,10196304675,37700,37700,37700,37700,0
20250508,164300,10196304675,37700,37700,37700,37700,0
20250508,164200,10196304675,37700,37700,37700,37700,0
20250508,164100,10196304675,37700,37700,37700,37700,0
20250508,164000,10196304675,37700,37700,37700,37700,0
20250508,163900,10196304675,37700,37700,37700,37700,0
20250508,163800,10196304675,37700,37700,37700,37700,0
20250508,163700,10196304675,37700,37700,37700,37700,0
20250508,163600,10196304675,37700,37700,37700,37700,0
20250508,163500,10196304675,37700,37700,37700,37700,0
20250508,163400,10196304675,37700,37700,37700,37700,89875
20250508,163300,10196304675,37700,37700,37700,37700,0
20250508,163200,10196304675,37700,37700,37700,37700,0
20250508,163100,10196304675,37700,37700,37700,37700,0
20250508,163000,10196304675,37700,37700,37700,37700,0
20250508,162900,10196304675,37700,37700,37700,37700,0
20250508,162800,10196304675,37700,37700,37700,37700,0
20250508,162700,10196304675,37700,37700,37700,37700,0
20250508,162600,10196304675,37700,37700,37700,37700,0
20250508,162500,10196304675,37700,37700,37700,37700,0
20250508,162400,10196304675,37700,37700,37700,37700,0
20250508,162300,10196304675,37700,37700,37700,37700,0
20250508,162200,10196304675,37700,37700,37700,37700,0
20250508,162100,10196304675,37700,37700,37700,37700,0
20250508,162000,10196304675,37700,37700,37700,37700,0
20250508,161900,10196304675,37700,37700,37700,37700,0
20250508,161800,10196304675,37700,37700,37700,37700,0
20250508,161700,10196304675,37700,37700,37700,37700,0
20250508,161600,10196304675,37700,37700,37700,37700,0
20250508,161500,10196304675,37700,37700,37700,37700,0
20250508,161400,10196304675,37700,37700,37700,37700,0
20250508,161300,10196304675,37700,37700,37700,37700,0
20250508,161200,10196304675,37700,37700,37700,37700,0
20250508,161100,10196304675,37700,37700,37700,37700,0
20250508,161000,10196304675,37700,37700,37700,37700,0
20250508,160900,10196304675,37700,37700,37700,37700,0
20250508,160800,10196304675,37700,37700,37700,37700,0
20250508,160700,10196304675,37700,37700,37700,37700,0
20250508,160600,10196304675,37700,37700,37700,37700,0
20250508,160500,10196304675,37700,37700,37700,37700,0
20250508,160400,10196304675,37700,37700,37700,37700,89875
20250508,160300,10196304675,37700,37700,37700,37700,0
20250508,160200,10196304675,37700,37700,37700,37700,0
20250508,160100,10196304675,37700,37700,37700,37700,0
20250508,160000,10196304675,37700,37700,37700,37700,0
20250508,155900,10196304675,37700,37700,37700,37700,0
20250508,155800,10196304675,37700,37700,37700,37700,0
20250508,155700,10196304675,37700,37700,37700,37700,0
20250508,155600,10196304675,37700,37700,37700,37700,0
20250508,155500,10196304675,37700,37700,37700,37700,0
20250508,155400,10196304675,37700,37700,37700,37700,0
20250508,155300,10196304675,37700,37700,37700,37700,0
20250508,155200,10196304675,37700,37700,37700,37700,0
20250508,155100,10196304675,37700,37700,37700,37700,0
20250508,155000,10196304675,37700,37700,37700,37700,0
20250508,154900,10196304675,37700,37700,37700,37700,0
20250508,154800,10196304675,37700,37700,37700,37700,0
20250508,154700,10196304675,37700,37700,37700,37700,0
20250508,154600,10196304675,37700,37700,37700,37700,0
20250508,154500,10196304675,37700,37700,37700,37700,0
20250508,154400,10196304675,37700,37700,37700,37700,0
20250508,154300,10196304675,37700,37700,37700,37700,0
20250508,154200,10196304675,37700,37700,37700,37700,0
20250508,154100,10196304675,37700,37700,37700,37700,0
20250508,154000,10196304675,37700,37700,37700,37700,0
20250508,153900,10196304675,37700,37700,37700,37700,0
20250508,153800,10196304675,37700,37700,37700,37700,0
20250508,153700,10196304675,37700,37700,37700,37700,0
20250508,153600,10196304675,37700,37700,37700,37700,0
20250508,153500,10196304675,37700,37700,37700,37700,0
20250508,153400,10196304675,37700,37700,37700,37700,89875
20250508,153300,10196304675,37700,37700,37700,37700,0
20250508,153200,10196304675,37700,37700,37700,37700,0
20250508,153100,10196304675,37700,37700,37700,37700,0
20250508,153000,10196304675,37700,37700,37700,37700,89875
20250508,152900,6808017175,37900,37900,37900,37900,0
20250508,152800,6808017175,37900,37900,37900,37900,0
20250508,152700,6808017175,37900,37900,37900,37900,0
20250508,152600,6808017175,37900,37900,37900,37900,0
20250508,152500,6808017175,37900,37900,37900,37900,0
20250508,152400,6808017175,37900,37900,37900,37900,0
20250508,152300,6808017175,37900,37900,37900,37900,0
20250508,152200,6808017175,37900,37900,37900,37900,0
20250508,152100,6808017175,37900,37900,37900,37900,0
20250508,152000,6808017175,37900,37900,37900,37900,0
20250508,151900,6808017175,37900,38000,38000,37900,1513
20250508,151800,6750566525,38000,37950,38000,37950,1042
20250508,151700,6710971825,37950,37900,38000,37900,1011
20250508,151600,6672596075,37950,37900,37950,37900,143
20250508,151500,6667169925,37950,37950,38000,37900,300
20250508,151400,6655778725,38000,37950,38000,37900,910
20250508,151300,6621246925,37900,37950,37950,37900,124
20250508,151200,6616541425,37950,37950,38000,37900,547
20250508,151100,6595782625,37950,37850,37950,37800,2203
20250508,151000,6512342675,37850,37850,37900,37800,1126
20250508,150900,6469721925,37850,37850,37850,37800,305
20250508,150800,6458178275,37850,37850,37850,37800,162
20250508,150700,6452050025,37850,37850,37850,37800,1161
20250508,150600,6408106625,37850,37850,37850,37800,94
20250508,150500,6404549575,37850,37850,37850,37800,8
20250508,150400,6404246825,37850,37850,37850,37800,31
20250508,150300,6403074725,37800,37800,37850,37800,20
20250508,150200,6402318075,37850,37850,37850,37800,143
20250508,150100,6396907075,37800,37850,37850,37800,696
20250508,150000,6370598025,37800,37800,37850,37800,158
20250508,145900,6364618375,37800,37800,37850,37800,229
20250508,145800,6355961375,37800,37800,37850,37800,114
20250508,145700,6351647350,37850,37800,37850,37800,44
20250508,145600,6349983150,37800,37850,37850,37800,291
20250508,145500,6338979900,37800,37800,37850,37800,285
20250508,145400,6328203150,37850,37800,37850,37800,88
20250508,145300,6324873575,37850,37850,37850,37800,84
20250508,145200,6321697075,37800,37850,37850,37800,70
20250508,145100,6319049875,37850,37800,37850,37800,83
20250508,145000,6315910400,37800,37800,37850,37800,559
20250508,144900,6294777050,37800,37850,37850,37800,373
20250508,144800,6280670350,37850,37800,37850,37800,101
20250508,144700,6276848475,37800,37850,37850,37800,817
20250508,144600,6245961750,37800,37800,37850,37800,425
20250508,144500,6229895900,37800,37825,37850,37800,757
20250508,144400,6201279925,37800,37800,37850,37800,74
20250508,144300,6198481700,37800,37800,37850,37800,154
20250508,144200,6192659700,37850,37850,37850,37800,91
20250508,144100,6189216050,37800,37800,37850,37800,367
20250508,144000,6175338725,37800,37850,37900,37800,132
20250508,143900,6170347675,37850,37900,37900,37800,216
20250508,143800,6162172625,37850,37900,37900,37800,193
20250508,143700,6154867975,37850,37825,37900,37800,530
20250508,143600,6134813600,37850,37800,37850,37800,68
20250508,143500,6132241050,37850,37850,37850,37800,200
20250508,143400,6124673075,37800,37800,37850,37800,155
20250508,143300,6118808325,37800,37800,37900,37800,397
20250508,143200,6103782625,37850,37800,37850,37800,87
20250508,143100,6100490625,37850,37850,37900,37800,372
20250508,143000,6086407625,37800,37850,37850,37800,472
20250508,142900,6068543875,37850,37850,37850,37800,252
20250508,142800,6059016925,37800,37800,37850,37800,90
20250508,142700,6055613425,37800,37850,37850,37800,71
20250508,142600,6052927250,37850,37850,37900,37800,141
20250508,142500,6047590000,37850,37900,37900,37850,219
20250508,142400,6039299700,37850,37850,37900,37850,239
20250508,142300,6030242950,37900,37850,37900,37850,129
20250508,142200,6025357575,37900,37850,37900,37850,124
20250508,142100,6020659375,37850,37850,37900,37850,68
20250508,142000,6018084400,37850,37850,37900,37850,101
20250508,141900,6014259550,37900,37850,37900,37800,249
20250508,141800,6004832400,37850,37800,37900,37800,258
20250508,141700,5995066850,37850,37800,37850,37800,201
20250508,141600,5987460575,37800,37800,37850,37800,84
20250508,141500,5984284025,37850,37800,37850,37800,356
20250508,141400,5970821075,37850,37800,37850,37800,65
20250508,141300,5968362625,37800,37800,37850,37800,225
20250508,141200,5959856150,37850,37750,37850,37750,731
20250508,141100,5932225450,37750,37750,37800,37750,86
20250508,141000,5928976700,37800,37800,37800,37750,246
20250508,140900,5919680250,37750,37800,37850,37750,533
20250508,140800,5899536225,37800,37750,37800,37750,339
20250508,140700,5886724475,37750,37800,37800,37750,97
20250508,140600,5883060900,37750,37750,37800,37750,72
20250508,140500,5880341750,37750,37750,37800,37750,58
20250508,140400,5878151100,37750,37750,37800,37750,67
20250508,140300,5875620175,37750,37800,37800,37750,67
20250508,140200,5873089425,37800,37750,37800,37750,158
20250508,140100,5867119325,37750,37800,37800,37750,172
20250508,140000,5860623475,37800,37750,37800,37750,120
20250508,135900,5856090500,37750,37800,37800,37750,59
20250508,135800,5853862050,37800,37750,37800,37750,53
20250508,135700,5851860200,37750,37800,37800,37750,77
20250508,135600,5848951450,37750,37750,37800,37750,186
20250508,135500,5841928925,37800,37750,37800,37750,164
20250508,135400,5835736825,37800,37800,37800,37750,151
20250508,135300,5830035050,37800,37750,37800,37750,255
20250508,135200,5820407500,37750,37750,37800,37750,103
20250508,135100,5816518000,37800,37800,37800,37750,84
20250508,135000,5813345550,37750,37750,37800,37750,86
20250508,134900,5810097825,37750,37750,37800,37750,38
20250508,134800,5808662325,37800,37750,37800,37750,36
20250508,134700,5807302325,37800,37800,37800,37750,860
20250508,134600,5774835175,37750,37750,37800,37750,56
20250508,134500,5772720100,37750,37750,37800,37750,1009
20250508,134400,5734604350,37750,37800,37800,37750,52
20250508,134300,5732639800,37800,37800,37800,37700,192
20250508,134200,5725390750,37750,37750,37800,37750,448
20250508,134100,5708477275,37750,37750,37800,37750,75
20250508,134000,5705645825,37750,37750,37800,37700,133
20250508,133900,5700624950,37800,37750,37800,37700,1118
20250508,133800,5658423700,37750,37750,37800,37750,60
20250508,133700,5656158550,37750,37800,37800,37600,4218
20250508,133600,5497448450,37800,37750,37800,37600,6312
20250508,133500,5259774900,37750,37750,37800,37750,71
20250508,133400,5257094400,37700,37800,37850,37600,4287
20250508,133300,5095593100,37850,37850,37850,37800,52
20250508,133200,5093626950,37800,37800,37850,37800,36
20250508,133100,5092264925,37850,37800,37850,37800,172
20250508,133000,5085763075,37750,37750,37800,37700,2295
20250508,132900,4999201675,37750,37750,37800,37750,65
20250508,132800,4996747075,37800,37800,37800,37750,23
20250508,132700,4995878100,37800,37775,37800,37750,263
20250508,132600,4985948775,37800,37850,37850,37750,1320
20250508,132500,4936089275,37800,37800,37800,37800,387
20250508,132400,4921460675,37800,37800,37800,37800,122
20250508,132300,4916849075,37850,37800,37850,37800,25
20250508,132200,4915903450,37850,37850,37850,37800,651
20250508,132100,4891286100,37800,37850,37850,37800,44
20250508,132000,4889621000,37850,37800,37850,37800,25
20250508,131900,4888675700,37800,37800,37850,37800,134
20250508,131800,4883608575,37825,37900,37900,37800,1091
20250508,131700,4842315300,37850,37900,37900,37850,160
20250508,131600,4836257150,37850,37850,37900,37850,185
20250508,131500,4829254650,37900,37900,37900,37850,219
20250508,131400,4820955175,37850,37850,37900,37850,14
20250508,131300,4820425200,37850,37850,37850,37850,23
20250508,131200,4819554650,37850,37850,37900,37850,152
20250508,131100,4813799650,37850,37850,37850,37850,2
20250508,131000,4813723950,37900,37850,37900,37850,18
20250508,130900,4813042525,37850,37850,37850,37850,8
20250508,130800,4812739725,37900,37850,37900,37800,99
20250508,130700,4808991575,37800,37900,37900,37800,1270
20250508,130600,4760922925,37850,37800,37850,37800,203
20250508,130500,4753239575,37850,37900,37900,37800,820
20250508,130400,4722202850,37850,37850,37900,37850,44
20250508,130300,4720536850,37900,37850,37900,37850,35
20250508,130200,4719210775,37850,37875,37875,37850,16
20250508,130100,4718604925,37875,37875,37875,37850,54
20250508,130000,4716560050,37875,37875,37875,37850,65
20250508,125900,4714098325,37875,37850,37875,37850,602
20250508,125800,4691312350,37900,37900,37900,37850,33
20250508,125700,4690061950,37850,37850,37900,37850,45
20250508,125600,4688358550,37850,37850,37900,37850,298
20250508,125500,4677075275,37850,37900,37900,37850,18
20250508,125400,4676393725,37900,37875,37900,37850,12
20250508,125300,4675939450,37850,37850,37850,37850,6
20250508,125200,4675712350,37850,37825,37850,37825,140
20250508,125100,4670413375,37850,37850,37850,37800,155
20250508,125000,4664547075,37850,37800,37850,37800,91
20250508,124900,4661103475,37850,37850,37900,37850,527
20250508,124800,4641156475,37850,37850,37900,37850,69
20250508,124700,4638544600,37850,37850,37850,37800,621
20250508,124600,4615040250,37850,37850,37900,37850,987
20250508,124500,4577682225,37850,37850,37850,37850,6
20250508,124400,4577455125,37900,37850,37900,37850,20
20250508,124300,4576697875,37900,37875,37900,37850,4
20250508,124200,4576546400,37850,37875,37900,37850,32
20250508,124100,4575334225,37850,37850,37900,37850,56
20250508,124000,4573213825,37850,37850,37900,37850,53
20250508,123900,4571205725,37850,37850,37900,37850,225
20250508,123800,4562688975,37850,37900,37900,37850,83
20250508,123700,4559545950,37850,37850,37900,37850,213
20250508,123600,4551483600,37850,37850,37900,37850,11
20250508,123500,4551067200,37850,37850,37850,37850,797
20250508,123400,4520900750,37850,37850,37900,37850,14
20250508,123300,4520370575,37850,37875,37900,37850,17
20250508,123200,4519726800,37850,37850,37850,37850,62
20250508,123100,4517380100,37850,37850,37850,37850,17
20250508,123000,4516736650,37900,37850,37900,37850,43
20250508,122900,4515108750,37850,37850,37850,37825,184
20250508,122800,4508144375,37850,37850,37900,37850,414
20250508,122700,4492474425,37850,37850,37900,37850,114
20250508,122600,4488154775,37850,37850,37850,37850,6
20250508,122500,4487927675,37850,37850,37900,37850,294
20250508,122400,4476799725,37850,37900,37900,37850,210
20250508,122300,4468841450,37900,37900,37900,37850,1014
20250508,122200,4430411050,37950,37900,37950,37900,873
20250508,122100,4397324050,37900,37850,37900,37850,71
20250508,122000,4394633925,37900,37850,37900,37850,15
20250508,121900,4394065775,37850,37850,37850,37850,162
20250508,121800,4387934075,37850,37850,37900,37850,153
20250508,121700,4382142850,37900,37800,37900,37800,512
20250508,121600,4362763850,37800,37800,37850,37800,200
20250508,121500,4355195000,37800,37800,37850,37800,323
20250508,121400,4342970500,37850,37850,37850,37800,65
20250508,121300,4340510875,37800,37800,37850,37800,32
20250508,121200,4339300975,37850,37800,37850,37800,218
20250508,121100,4331059125,37750,37750,37800,37750,157
20250508,121000,4325125350,37750,37800,37800,37750,521
20250508,120900,4305457250,37750,37750,37800,37750,365
20250508,120800,4291661600,37800,37800,37800,37750,17
20250508,120700,4291019550,37750,37750,37775,37750,9
20250508,120600,4290679775,37750,37750,37800,37750,17
20250508,120500,4290037775,37750,37775,37800,37750,76
20250508,120400,4287166300,37750,37750,37800,37750,19
20250508,120300,4286448800,37750,37750,37800,37750,18
20250508,120200,4285769050,37750,37750,37750,37750,2
20250508,120100,4285693550,37800,37750,37800,37700,113
20250508,120000,4281428100,37700,37700,37750,37700,189
20250508,115900,4274296800,37700,37750,37750,37700,134
20250508,115800,4269239100,37700,37650,37700,37650,488
20250508,115700,4250841625,37675,37650,37675,37650,43
20250508,115600,4249222525,37650,37675,37675,37650,18
20250508,115500,4248544650,37650,37650,37700,37650,134
20250508,115400,4243499000,37700,37750,37750,37650,62
20250508,115300,4241163600,37700,37700,37750,37700,930
20250508,115200,4206096475,37650,37650,37700,37600,344
20250508,115100,4193139775,37650,37650,37700,37600,2303
20250508,115000,4106422925,37650,37650,37700,37650,100
20250508,114900,4102657175,37650,37650,37700,37650,69
20250508,114800,4100058375,37650,37650,37700,37650,84
20250508,114700,4096895425,37650,37650,37700,37650,533
20250508,114600,4076803700,37650,37700,37750,37650,131
20250508,114500,4071865950,37700,37700,37700,37650,161
20250508,114400,4065798425,37700,37700,37750,37650,941
20250508,114300,4030323025,37700,37700,37750,37700,63
20250508,114200,4027947650,37750,37700,37750,37700,290
20250508,114100,4017007250,37700,37700,37700,37700,53
20250508,114000,4015009150,37750,37775,37800,37650,6273
20250508,113900,3778739475,37750,37800,37800,37700,724
20250508,113800,3751408725,37750,37750,37800,37750,172
20250508,113700,3744915600,37750,37800,37800,37750,367
20250508,113600,3731059550,37750,37775,37800,37700,700
20250508,113500,3704634625,37750,37750,37775,37750,754
20250508,113400,3676170975,37750,37750,37775,37750,44
20250508,113300,3674509950,37775,37775,37775,37750,98
20250508,113200,3670810250,37750,37750,37775,37750,59
20250508,113100,3668582825,37750,37750,37750,37750,45
20250508,113000,3666884075,37750,37800,37800,37750,69
20250508,112900,3664279050,37750,37750,37800,37750,64
20250508,112800,3661862100,37800,37750,37800,37750,56
20250508,112700,3659747450,37750,37750,37800,37750,73
20250508,112600,3656990600,37750,37800,37800,37750,74
20250508,112500,3654196175,37800,37750,37800,37750,180
20250508,112400,3647397925,37750,37700,37800,37700,99
20250508,112300,3643661900,37700,37750,37750,37700,102
20250508,112200,3639813600,37750,37700,37750,37700,77
20250508,112100,3636909075,37750,37700,37750,37700,204
20250508,112000,3629210475,37700,37700,37750,37700,426
20250508,111900,3613149750,37750,37750,37750,37700,1248
20250508,111800,3566088700,37750,37750,37750,37700,181
20250508,111700,3559258250,37750,37700,37750,37700,168
20250508,111600,3552918800,37700,37700,37750,37700,73
20250508,111500,3550165975,37750,37700,37750,37700,658
20250508,111400,3525329825,37750,37700,37750,37700,854
20250508,111300,3493124475,37700,37750,37750,37700,209
20250508,111200,3485240675,37700,37750,37750,37700,352
20250508,111100,3471968200,37700,37750,37750,37700,49
20250508,111000,3470120200,37700,37750,37750,37700,150
20250508,110900,3464460725,37700,37700,37750,37700,271
20250508,110800,3454243475,37750,37750,37750,37700,61
20250508,110700,3451942875,37700,37700,37750,37700,139
20250508,110600,3446702075,37700,37750,37800,37700,59
20250508,110500,3444476625,37750,37700,37750,37650,233
20250508,110400,3435691425,37700,37700,37700,37650,1287
20250508,110300,3387183625,37650,37650,37700,37650,614
20250508,110200,3364066000,37650,37650,37700,37650,328
20250508,110100,3351716400,37700,37750,37750,37650,70
20250508,110000,3349079050,37700,37650,37700,37650,692
20250508,105900,3323017650,37700,37700,37700,37650,715
20250508,105800,3296086625,37675,37750,37750,37650,1645
20250508,105700,3234095650,37750,37725,37750,37700,113
20250508,105600,3229831975,37700,37750,37750,37700,618
20250508,105500,3206532575,37700,37700,37750,37700,1322
20250508,105400,3156672775,37750,37800,37800,37700,3947
20250508,105300,3007737025,37800,37800,37850,37800,1287
20250508,105200,2959087950,37800,37800,37850,37800,16
20250508,105100,2958482700,37850,37850,37850,37800,815
20250508,105000,2927674600,37800,37850,37850,37800,133
20250508,104900,2922641200,37850,37800,37850,37800,80
20250508,104800,2919614075,37850,37850,37900,37800,144
20250508,104700,2914163625,37850,37900,37900,37800,124
20250508,104600,2909469925,37850,37850,37900,37850,224
20250508,104500,2900990925,37850,37850,37900,37800,4011
20250508,104400,2749256850,37900,37900,37950,37850,900
20250508,104300,2715147500,37950,37950,37950,37900,23
20250508,104200,2714274925,37900,37900,37950,37900,13
20250508,104100,2713781775,37950,37950,37950,37900,18
20250508,104000,2713098825,37950,37950,37950,37900,222
20250508,103900,2704684125,37950,37950,37950,37900,19
20250508,103800,2703963400,37900,37950,37950,37900,124
20250508,103700,2699263350,37950,37950,37950,37900,178
20250508,103600,2692516450,37950,37950,37950,37900,39
20250508,103500,2691037300,37900,37900,37950,37850,193
20250508,103400,2683722925,37900,37900,37950,37900,118
20250508,103300,2679246925,37900,37950,37950,37900,226
20250508,103200,2670679675,37950,38000,38000,37900,26
20250508,103100,2669693025,37900,37950,38000,37900,702
20250508,103000,2643063275,37950,37950,37950,37900,234
20250508,102900,2634186125,37950,37900,37950,37900,41
20250508,102800,2632630375,37950,37950,37950,37900,25
20250508,102700,2631682025,37950,37950,37950,37900,221
20250508,102600,2623305250,37900,37950,37950,37900,179
20250508,102500,2616520000,37900,37950,37950,37900,392
20250508,102400,2601662500,37950,37900,37950,37900,22
20250508,102300,2600828050,37950,37900,37950,37900,133
20250508,102200,2595786900,37950,37900,37950,37900,284
20250508,102100,2585022100,37900,37950,37950,37900,1214
20250508,102000,2539008400,37950,37950,37950,37900,116
20250508,101900,2534606350,37950,37950,37950,37900,222
20250508,101800,2526191750,37950,37950,37950,37900,2223
20250508,101700,2441939450,37950,38000,38000,37950,144
20250508,101600,2436473200,38000,38000,38000,37950,148
20250508,101500,2430855550,38000,37950,38000,37950,354
20250508,101400,2417420550,38000,37950,38000,37950,44
20250508,101300,2415750050,38000,38000,38000,37950,48
20250508,101200,2413926250,38000,38050,38050,38000,164
20250508,101100,2407693850,38000,38000,38050,37900,1104
20250508,101000,2365813800,38050,38050,38050,38000,133
20250508,100900,2360758550,38000,38050,38100,38000,105
20250508,100800,2356763850,38050,38050,38100,38000,405
20250508,100700,2341341450,38000,37950,38050,37900,1557
20250508,100600,2282284850,37950,37950,38000,37950,47
20250508,100500,2280501100,37950,37950,38000,37950,117
20250508,100400,2276060300,38000,37950,38000,37950,787
20250508,100300,2246193600,38000,37950,38000,37950,51
20250508,100200,2244258100,37950,38050,38050,37950,503
20250508,100100,2225144250,38050,38000,38050,38000,89
20250508,100000,2221762050,38000,38050,38050,38000,116
20250508,095900,2217354000,38000,38000,38000,38000,193
20250508,095800,2210020000,38000,38000,38050,38000,258
20250508,095700,2200215550,38000,38050,38050,38000,610
20250508,095600,2177034650,38000,37900,38000,37900,902
20250508,095500,2142786900,37900,37900,37950,37900,222
20250508,095400,2134372300,37900,37950,37950,37900,139
20250508,095300,2129103650,37900,37900,37900,37900,2621
20250508,095200,2029767750,37900,37900,37900,37900,157
20250508,095100,2023817450,37900,37950,37950,37850,1101
20250508,095000,1982070600,38000,37950,38000,37950,10
20250508,094900,1981691050,37950,37950,37950,37900,408
20250508,094800,1966207900,37950,38000,38000,37950,174
20250508,094700,1959600450,38000,38050,38050,37950,295
20250508,094600,1948390900,38000,38050,38050,38000,460
20250508,094500,1930899850,38050,38050,38050,38050,94
20250508,094400,1927323150,38100,38000,38100,38000,137
20250508,094300,1922111500,38050,38050,38050,38000,317
20250508,094200,1910050050,38050,38050,38100,38050,228
20250508,094100,1901374600,38100,38050,38100,38050,267
20250508,094000,1891213550,38050,37900,38100,37900,2520
20250508,093900,1795459050,37900,37950,37950,37900,467
20250508,093800,1777758200,37900,37900,37950,37900,1186
20250508,093700,1732806050,37900,37900,37950,37900,521
20250508,093600,1713059950,37900,37900,37900,37900,43
20250508,093500,1711430250,37900,37950,38000,37900,136
20250508,093400,1706269650,37950,37950,38150,37850,1365
20250508,093300,1654322000,37850,37900,37900,37800,1128
20250508,093200,1611602400,37850,37850,37900,37850,610
20250508,093100,1588490150,37900,37850,37900,37800,974
20250508,093000,1551626450,37800,37800,37850,37800,1280
20250508,092900,1503207750,37800,37800,37900,37750,2244
20250508,092800,1418375950,37800,37900,37900,37800,2930
20250508,092700,1307523700,37900,37850,37900,37850,253
20250508,092600,1297946750,37850,37900,37950,37850,874
20250508,092500,1264821900,37950,37950,37950,37900,40
20250508,092400,1263304250,37950,37950,37950,37900,97
20250508,092300,1259624400,37900,37900,38000,37850,1193
20250508,092200,1214399700,37900,37900,37950,37850,2178
20250508,092100,1131863200,37850,38000,38000,37850,5965
20250508,092000,905515800,38000,38050,38050,38000,897
20250508,091900,871387400,38050,38100,38100,38050,120
20250508,091800,866821000,38100,38050,38100,38050,10
20250508,091700,866440400,38050,38050,38100,38050,2194
20250508,091600,782940600,38050,38000,38050,38000,1761
20250508,091500,715939250,38000,38100,38150,38000,4320
20250508,091400,551434550,38150,38100,38150,38100,92
20250508,091300,547927350,38100,38150,38150,38100,272
20250508,091200,537559700,38150,38100,38150,38100,349
20250508,091100,524257250,38150,38150,38250,38100,2517
20250508,091000,428235300,38250,38250,38250,38150,932
20250508,090900,392640000,38250,38200,38250,38200,84
20250508,090800,389430250,38250,38250,38250,38200,413
20250508,090700,373646350,38200,38200,38250,38200,224
20250508,090600,365087700,38200,38250,38250,38200,649
20250508,090500,340294800,38250,38200,38300,38200,303
20250508,090400,328698950,38200,38200,38200,38100,2956
20250508,090300,215915200,38200,38250,38250,38200,2571
20250508,090200,117695800,38250,38250,38350,38200,589
20250508,090100,95172900,38200,38300,38350,38200,1218
20250508,090000,48572550,38350,38300,38350,38300,1268
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190400 10196304675 37700 37700 37700 37700 89875
3 20250508 190300 10196304675 37700 37700 37700 37700 0
4 20250508 190200 10196304675 37700 37700 37700 37700 0
5 20250508 190100 10196304675 37700 37700 37700 37700 0
6 20250508 190000 10196304675 37700 37700 37700 37700 0
7 20250508 185900 10196304675 37700 37700 37700 37700 0
8 20250508 185800 10196304675 37700 37700 37700 37700 0
9 20250508 185700 10196304675 37700 37700 37700 37700 0
10 20250508 185600 10196304675 37700 37700 37700 37700 0
11 20250508 185500 10196304675 37700 37700 37700 37700 0
12 20250508 185400 10196304675 37700 37700 37700 37700 0
13 20250508 185300 10196304675 37700 37700 37700 37700 0
14 20250508 185200 10196304675 37700 37700 37700 37700 0
15 20250508 185100 10196304675 37700 37700 37700 37700 0
16 20250508 185000 10196304675 37700 37700 37700 37700 0
17 20250508 184900 10196304675 37700 37700 37700 37700 0
18 20250508 184800 10196304675 37700 37700 37700 37700 0
19 20250508 184700 10196304675 37700 37700 37700 37700 0
20 20250508 184600 10196304675 37700 37700 37700 37700 0
21 20250508 184500 10196304675 37700 37700 37700 37700 0
22 20250508 184400 10196304675 37700 37700 37700 37700 0
23 20250508 184300 10196304675 37700 37700 37700 37700 0
24 20250508 184200 10196304675 37700 37700 37700 37700 0
25 20250508 184100 10196304675 37700 37700 37700 37700 0
26 20250508 184000 10196304675 37700 37700 37700 37700 0
27 20250508 183900 10196304675 37700 37700 37700 37700 0
28 20250508 183800 10196304675 37700 37700 37700 37700 0
29 20250508 183700 10196304675 37700 37700 37700 37700 0
30 20250508 183600 10196304675 37700 37700 37700 37700 0
31 20250508 183500 10196304675 37700 37700 37700 37700 0
32 20250508 183400 10196304675 37700 37700 37700 37700 89875
33 20250508 183300 10196304675 37700 37700 37700 37700 0
34 20250508 183200 10196304675 37700 37700 37700 37700 0
35 20250508 183100 10196304675 37700 37700 37700 37700 0
36 20250508 183000 10196304675 37700 37700 37700 37700 0
37 20250508 182900 10196304675 37700 37700 37700 37700 0
38 20250508 182800 10196304675 37700 37700 37700 37700 0
39 20250508 182700 10196304675 37700 37700 37700 37700 0
40 20250508 182600 10196304675 37700 37700 37700 37700 0
41 20250508 182500 10196304675 37700 37700 37700 37700 0
42 20250508 182400 10196304675 37700 37700 37700 37700 0
43 20250508 182300 10196304675 37700 37700 37700 37700 0
44 20250508 182200 10196304675 37700 37700 37700 37700 0
45 20250508 182100 10196304675 37700 37700 37700 37700 0
46 20250508 182000 10196304675 37700 37700 37700 37700 0
47 20250508 181900 10196304675 37700 37700 37700 37700 0
48 20250508 181800 10196304675 37700 37700 37700 37700 0
49 20250508 181700 10196304675 37700 37700 37700 37700 0
50 20250508 181600 10196304675 37700 37700 37700 37700 0
51 20250508 181500 10196304675 37700 37700 37700 37700 0
52 20250508 181400 10196304675 37700 37700 37700 37700 0
53 20250508 181300 10196304675 37700 37700 37700 37700 0
54 20250508 181200 10196304675 37700 37700 37700 37700 0
55 20250508 181100 10196304675 37700 37700 37700 37700 0
56 20250508 181000 10196304675 37700 37700 37700 37700 0
57 20250508 180900 10196304675 37700 37700 37700 37700 0
58 20250508 180800 10196304675 37700 37700 37700 37700 0
59 20250508 180700 10196304675 37700 37700 37700 37700 0
60 20250508 180600 10196304675 37700 37700 37700 37700 0
61 20250508 180500 10196304675 37700 37700 37700 37700 0
62 20250508 180400 10196304675 37700 37700 37700 37700 89875
63 20250508 180300 10196304675 37700 37700 37700 37700 0
64 20250508 180200 10196304675 37700 37700 37700 37700 0
65 20250508 180100 10196304675 37700 37700 37700 37700 0
66 20250508 180000 10196304675 37700 37700 37700 37700 0
67 20250508 175900 10196304675 37700 37700 37700 37700 0
68 20250508 175800 10196304675 37700 37700 37700 37700 0
69 20250508 175700 10196304675 37700 37700 37700 37700 0
70 20250508 175600 10196304675 37700 37700 37700 37700 0
71 20250508 175500 10196304675 37700 37700 37700 37700 0
72 20250508 175400 10196304675 37700 37700 37700 37700 0
73 20250508 175300 10196304675 37700 37700 37700 37700 0
74 20250508 175200 10196304675 37700 37700 37700 37700 0
75 20250508 175100 10196304675 37700 37700 37700 37700 0
76 20250508 175000 10196304675 37700 37700 37700 37700 0
77 20250508 174900 10196304675 37700 37700 37700 37700 0
78 20250508 174800 10196304675 37700 37700 37700 37700 0
79 20250508 174700 10196304675 37700 37700 37700 37700 0
80 20250508 174600 10196304675 37700 37700 37700 37700 0
81 20250508 174500 10196304675 37700 37700 37700 37700 0
82 20250508 174400 10196304675 37700 37700 37700 37700 0
83 20250508 174300 10196304675 37700 37700 37700 37700 0
84 20250508 174200 10196304675 37700 37700 37700 37700 0
85 20250508 174100 10196304675 37700 37700 37700 37700 0
86 20250508 174000 10196304675 37700 37700 37700 37700 0
87 20250508 173900 10196304675 37700 37700 37700 37700 0
88 20250508 173800 10196304675 37700 37700 37700 37700 0
89 20250508 173700 10196304675 37700 37700 37700 37700 0
90 20250508 173600 10196304675 37700 37700 37700 37700 0
91 20250508 173500 10196304675 37700 37700 37700 37700 0
92 20250508 173400 10196304675 37700 37700 37700 37700 89875
93 20250508 173300 10196304675 37700 37700 37700 37700 0
94 20250508 173200 10196304675 37700 37700 37700 37700 0
95 20250508 173100 10196304675 37700 37700 37700 37700 0
96 20250508 173000 10196304675 37700 37700 37700 37700 0
97 20250508 172900 10196304675 37700 37700 37700 37700 0
98 20250508 172800 10196304675 37700 37700 37700 37700 0
99 20250508 172700 10196304675 37700 37700 37700 37700 0
100 20250508 172600 10196304675 37700 37700 37700 37700 0
101 20250508 172500 10196304675 37700 37700 37700 37700 0
102 20250508 172400 10196304675 37700 37700 37700 37700 0
103 20250508 172300 10196304675 37700 37700 37700 37700 0
104 20250508 172200 10196304675 37700 37700 37700 37700 0
105 20250508 172100 10196304675 37700 37700 37700 37700 0
106 20250508 172000 10196304675 37700 37700 37700 37700 0
107 20250508 171900 10196304675 37700 37700 37700 37700 0
108 20250508 171800 10196304675 37700 37700 37700 37700 0
109 20250508 171700 10196304675 37700 37700 37700 37700 0
110 20250508 171600 10196304675 37700 37700 37700 37700 0
111 20250508 171500 10196304675 37700 37700 37700 37700 0
112 20250508 171400 10196304675 37700 37700 37700 37700 0
113 20250508 171300 10196304675 37700 37700 37700 37700 0
114 20250508 171200 10196304675 37700 37700 37700 37700 0
115 20250508 171100 10196304675 37700 37700 37700 37700 0
116 20250508 171000 10196304675 37700 37700 37700 37700 0
117 20250508 170900 10196304675 37700 37700 37700 37700 0
118 20250508 170800 10196304675 37700 37700 37700 37700 0
119 20250508 170700 10196304675 37700 37700 37700 37700 0
120 20250508 170600 10196304675 37700 37700 37700 37700 0
121 20250508 170500 10196304675 37700 37700 37700 37700 0
122 20250508 170400 10196304675 37700 37700 37700 37700 89875
123 20250508 170300 10196304675 37700 37700 37700 37700 0
124 20250508 170200 10196304675 37700 37700 37700 37700 0
125 20250508 170100 10196304675 37700 37700 37700 37700 0
126 20250508 170000 10196304675 37700 37700 37700 37700 0
127 20250508 165900 10196304675 37700 37700 37700 37700 0
128 20250508 165800 10196304675 37700 37700 37700 37700 0
129 20250508 165700 10196304675 37700 37700 37700 37700 0
130 20250508 165600 10196304675 37700 37700 37700 37700 0
131 20250508 165500 10196304675 37700 37700 37700 37700 0
132 20250508 165400 10196304675 37700 37700 37700 37700 0
133 20250508 165300 10196304675 37700 37700 37700 37700 0
134 20250508 165200 10196304675 37700 37700 37700 37700 0
135 20250508 165100 10196304675 37700 37700 37700 37700 0
136 20250508 165000 10196304675 37700 37700 37700 37700 0
137 20250508 164900 10196304675 37700 37700 37700 37700 0
138 20250508 164800 10196304675 37700 37700 37700 37700 0
139 20250508 164700 10196304675 37700 37700 37700 37700 0
140 20250508 164600 10196304675 37700 37700 37700 37700 0
141 20250508 164500 10196304675 37700 37700 37700 37700 0
142 20250508 164400 10196304675 37700 37700 37700 37700 0
143 20250508 164300 10196304675 37700 37700 37700 37700 0
144 20250508 164200 10196304675 37700 37700 37700 37700 0
145 20250508 164100 10196304675 37700 37700 37700 37700 0
146 20250508 164000 10196304675 37700 37700 37700 37700 0
147 20250508 163900 10196304675 37700 37700 37700 37700 0
148 20250508 163800 10196304675 37700 37700 37700 37700 0
149 20250508 163700 10196304675 37700 37700 37700 37700 0
150 20250508 163600 10196304675 37700 37700 37700 37700 0
151 20250508 163500 10196304675 37700 37700 37700 37700 0
152 20250508 163400 10196304675 37700 37700 37700 37700 89875
153 20250508 163300 10196304675 37700 37700 37700 37700 0
154 20250508 163200 10196304675 37700 37700 37700 37700 0
155 20250508 163100 10196304675 37700 37700 37700 37700 0
156 20250508 163000 10196304675 37700 37700 37700 37700 0
157 20250508 162900 10196304675 37700 37700 37700 37700 0
158 20250508 162800 10196304675 37700 37700 37700 37700 0
159 20250508 162700 10196304675 37700 37700 37700 37700 0
160 20250508 162600 10196304675 37700 37700 37700 37700 0
161 20250508 162500 10196304675 37700 37700 37700 37700 0
162 20250508 162400 10196304675 37700 37700 37700 37700 0
163 20250508 162300 10196304675 37700 37700 37700 37700 0
164 20250508 162200 10196304675 37700 37700 37700 37700 0
165 20250508 162100 10196304675 37700 37700 37700 37700 0
166 20250508 162000 10196304675 37700 37700 37700 37700 0
167 20250508 161900 10196304675 37700 37700 37700 37700 0
168 20250508 161800 10196304675 37700 37700 37700 37700 0
169 20250508 161700 10196304675 37700 37700 37700 37700 0
170 20250508 161600 10196304675 37700 37700 37700 37700 0
171 20250508 161500 10196304675 37700 37700 37700 37700 0
172 20250508 161400 10196304675 37700 37700 37700 37700 0
173 20250508 161300 10196304675 37700 37700 37700 37700 0
174 20250508 161200 10196304675 37700 37700 37700 37700 0
175 20250508 161100 10196304675 37700 37700 37700 37700 0
176 20250508 161000 10196304675 37700 37700 37700 37700 0
177 20250508 160900 10196304675 37700 37700 37700 37700 0
178 20250508 160800 10196304675 37700 37700 37700 37700 0
179 20250508 160700 10196304675 37700 37700 37700 37700 0
180 20250508 160600 10196304675 37700 37700 37700 37700 0
181 20250508 160500 10196304675 37700 37700 37700 37700 0
182 20250508 160400 10196304675 37700 37700 37700 37700 89875
183 20250508 160300 10196304675 37700 37700 37700 37700 0
184 20250508 160200 10196304675 37700 37700 37700 37700 0
185 20250508 160100 10196304675 37700 37700 37700 37700 0
186 20250508 160000 10196304675 37700 37700 37700 37700 0
187 20250508 155900 10196304675 37700 37700 37700 37700 0
188 20250508 155800 10196304675 37700 37700 37700 37700 0
189 20250508 155700 10196304675 37700 37700 37700 37700 0
190 20250508 155600 10196304675 37700 37700 37700 37700 0
191 20250508 155500 10196304675 37700 37700 37700 37700 0
192 20250508 155400 10196304675 37700 37700 37700 37700 0
193 20250508 155300 10196304675 37700 37700 37700 37700 0
194 20250508 155200 10196304675 37700 37700 37700 37700 0
195 20250508 155100 10196304675 37700 37700 37700 37700 0
196 20250508 155000 10196304675 37700 37700 37700 37700 0
197 20250508 154900 10196304675 37700 37700 37700 37700 0
198 20250508 154800 10196304675 37700 37700 37700 37700 0
199 20250508 154700 10196304675 37700 37700 37700 37700 0
200 20250508 154600 10196304675 37700 37700 37700 37700 0
201 20250508 154500 10196304675 37700 37700 37700 37700 0
202 20250508 154400 10196304675 37700 37700 37700 37700 0
203 20250508 154300 10196304675 37700 37700 37700 37700 0
204 20250508 154200 10196304675 37700 37700 37700 37700 0
205 20250508 154100 10196304675 37700 37700 37700 37700 0
206 20250508 154000 10196304675 37700 37700 37700 37700 0
207 20250508 153900 10196304675 37700 37700 37700 37700 0
208 20250508 153800 10196304675 37700 37700 37700 37700 0
209 20250508 153700 10196304675 37700 37700 37700 37700 0
210 20250508 153600 10196304675 37700 37700 37700 37700 0
211 20250508 153500 10196304675 37700 37700 37700 37700 0
212 20250508 153400 10196304675 37700 37700 37700 37700 89875
213 20250508 153300 10196304675 37700 37700 37700 37700 0
214 20250508 153200 10196304675 37700 37700 37700 37700 0
215 20250508 153100 10196304675 37700 37700 37700 37700 0
216 20250508 153000 10196304675 37700 37700 37700 37700 89875
217 20250508 152900 6808017175 37900 37900 37900 37900 0
218 20250508 152800 6808017175 37900 37900 37900 37900 0
219 20250508 152700 6808017175 37900 37900 37900 37900 0
220 20250508 152600 6808017175 37900 37900 37900 37900 0
221 20250508 152500 6808017175 37900 37900 37900 37900 0
222 20250508 152400 6808017175 37900 37900 37900 37900 0
223 20250508 152300 6808017175 37900 37900 37900 37900 0
224 20250508 152200 6808017175 37900 37900 37900 37900 0
225 20250508 152100 6808017175 37900 37900 37900 37900 0
226 20250508 152000 6808017175 37900 37900 37900 37900 0
227 20250508 151900 6808017175 37900 38000 38000 37900 1513
228 20250508 151800 6750566525 38000 37950 38000 37950 1042
229 20250508 151700 6710971825 37950 37900 38000 37900 1011
230 20250508 151600 6672596075 37950 37900 37950 37900 143
231 20250508 151500 6667169925 37950 37950 38000 37900 300
232 20250508 151400 6655778725 38000 37950 38000 37900 910
233 20250508 151300 6621246925 37900 37950 37950 37900 124
234 20250508 151200 6616541425 37950 37950 38000 37900 547
235 20250508 151100 6595782625 37950 37850 37950 37800 2203
236 20250508 151000 6512342675 37850 37850 37900 37800 1126
237 20250508 150900 6469721925 37850 37850 37850 37800 305
238 20250508 150800 6458178275 37850 37850 37850 37800 162
239 20250508 150700 6452050025 37850 37850 37850 37800 1161
240 20250508 150600 6408106625 37850 37850 37850 37800 94
241 20250508 150500 6404549575 37850 37850 37850 37800 8
242 20250508 150400 6404246825 37850 37850 37850 37800 31
243 20250508 150300 6403074725 37800 37800 37850 37800 20
244 20250508 150200 6402318075 37850 37850 37850 37800 143
245 20250508 150100 6396907075 37800 37850 37850 37800 696
246 20250508 150000 6370598025 37800 37800 37850 37800 158
247 20250508 145900 6364618375 37800 37800 37850 37800 229
248 20250508 145800 6355961375 37800 37800 37850 37800 114
249 20250508 145700 6351647350 37850 37800 37850 37800 44
250 20250508 145600 6349983150 37800 37850 37850 37800 291
251 20250508 145500 6338979900 37800 37800 37850 37800 285
252 20250508 145400 6328203150 37850 37800 37850 37800 88
253 20250508 145300 6324873575 37850 37850 37850 37800 84
254 20250508 145200 6321697075 37800 37850 37850 37800 70
255 20250508 145100 6319049875 37850 37800 37850 37800 83
256 20250508 145000 6315910400 37800 37800 37850 37800 559
257 20250508 144900 6294777050 37800 37850 37850 37800 373
258 20250508 144800 6280670350 37850 37800 37850 37800 101
259 20250508 144700 6276848475 37800 37850 37850 37800 817
260 20250508 144600 6245961750 37800 37800 37850 37800 425
261 20250508 144500 6229895900 37800 37825 37850 37800 757
262 20250508 144400 6201279925 37800 37800 37850 37800 74
263 20250508 144300 6198481700 37800 37800 37850 37800 154
264 20250508 144200 6192659700 37850 37850 37850 37800 91
265 20250508 144100 6189216050 37800 37800 37850 37800 367
266 20250508 144000 6175338725 37800 37850 37900 37800 132
267 20250508 143900 6170347675 37850 37900 37900 37800 216
268 20250508 143800 6162172625 37850 37900 37900 37800 193
269 20250508 143700 6154867975 37850 37825 37900 37800 530
270 20250508 143600 6134813600 37850 37800 37850 37800 68
271 20250508 143500 6132241050 37850 37850 37850 37800 200
272 20250508 143400 6124673075 37800 37800 37850 37800 155
273 20250508 143300 6118808325 37800 37800 37900 37800 397
274 20250508 143200 6103782625 37850 37800 37850 37800 87
275 20250508 143100 6100490625 37850 37850 37900 37800 372
276 20250508 143000 6086407625 37800 37850 37850 37800 472
277 20250508 142900 6068543875 37850 37850 37850 37800 252
278 20250508 142800 6059016925 37800 37800 37850 37800 90
279 20250508 142700 6055613425 37800 37850 37850 37800 71
280 20250508 142600 6052927250 37850 37850 37900 37800 141
281 20250508 142500 6047590000 37850 37900 37900 37850 219
282 20250508 142400 6039299700 37850 37850 37900 37850 239
283 20250508 142300 6030242950 37900 37850 37900 37850 129
284 20250508 142200 6025357575 37900 37850 37900 37850 124
285 20250508 142100 6020659375 37850 37850 37900 37850 68
286 20250508 142000 6018084400 37850 37850 37900 37850 101
287 20250508 141900 6014259550 37900 37850 37900 37800 249
288 20250508 141800 6004832400 37850 37800 37900 37800 258
289 20250508 141700 5995066850 37850 37800 37850 37800 201
290 20250508 141600 5987460575 37800 37800 37850 37800 84
291 20250508 141500 5984284025 37850 37800 37850 37800 356
292 20250508 141400 5970821075 37850 37800 37850 37800 65
293 20250508 141300 5968362625 37800 37800 37850 37800 225
294 20250508 141200 5959856150 37850 37750 37850 37750 731
295 20250508 141100 5932225450 37750 37750 37800 37750 86
296 20250508 141000 5928976700 37800 37800 37800 37750 246
297 20250508 140900 5919680250 37750 37800 37850 37750 533
298 20250508 140800 5899536225 37800 37750 37800 37750 339
299 20250508 140700 5886724475 37750 37800 37800 37750 97
300 20250508 140600 5883060900 37750 37750 37800 37750 72
301 20250508 140500 5880341750 37750 37750 37800 37750 58
302 20250508 140400 5878151100 37750 37750 37800 37750 67
303 20250508 140300 5875620175 37750 37800 37800 37750 67
304 20250508 140200 5873089425 37800 37750 37800 37750 158
305 20250508 140100 5867119325 37750 37800 37800 37750 172
306 20250508 140000 5860623475 37800 37750 37800 37750 120
307 20250508 135900 5856090500 37750 37800 37800 37750 59
308 20250508 135800 5853862050 37800 37750 37800 37750 53
309 20250508 135700 5851860200 37750 37800 37800 37750 77
310 20250508 135600 5848951450 37750 37750 37800 37750 186
311 20250508 135500 5841928925 37800 37750 37800 37750 164
312 20250508 135400 5835736825 37800 37800 37800 37750 151
313 20250508 135300 5830035050 37800 37750 37800 37750 255
314 20250508 135200 5820407500 37750 37750 37800 37750 103
315 20250508 135100 5816518000 37800 37800 37800 37750 84
316 20250508 135000 5813345550 37750 37750 37800 37750 86
317 20250508 134900 5810097825 37750 37750 37800 37750 38
318 20250508 134800 5808662325 37800 37750 37800 37750 36
319 20250508 134700 5807302325 37800 37800 37800 37750 860
320 20250508 134600 5774835175 37750 37750 37800 37750 56
321 20250508 134500 5772720100 37750 37750 37800 37750 1009
322 20250508 134400 5734604350 37750 37800 37800 37750 52
323 20250508 134300 5732639800 37800 37800 37800 37700 192
324 20250508 134200 5725390750 37750 37750 37800 37750 448
325 20250508 134100 5708477275 37750 37750 37800 37750 75
326 20250508 134000 5705645825 37750 37750 37800 37700 133
327 20250508 133900 5700624950 37800 37750 37800 37700 1118
328 20250508 133800 5658423700 37750 37750 37800 37750 60
329 20250508 133700 5656158550 37750 37800 37800 37600 4218
330 20250508 133600 5497448450 37800 37750 37800 37600 6312
331 20250508 133500 5259774900 37750 37750 37800 37750 71
332 20250508 133400 5257094400 37700 37800 37850 37600 4287
333 20250508 133300 5095593100 37850 37850 37850 37800 52
334 20250508 133200 5093626950 37800 37800 37850 37800 36
335 20250508 133100 5092264925 37850 37800 37850 37800 172
336 20250508 133000 5085763075 37750 37750 37800 37700 2295
337 20250508 132900 4999201675 37750 37750 37800 37750 65
338 20250508 132800 4996747075 37800 37800 37800 37750 23
339 20250508 132700 4995878100 37800 37775 37800 37750 263
340 20250508 132600 4985948775 37800 37850 37850 37750 1320
341 20250508 132500 4936089275 37800 37800 37800 37800 387
342 20250508 132400 4921460675 37800 37800 37800 37800 122
343 20250508 132300 4916849075 37850 37800 37850 37800 25
344 20250508 132200 4915903450 37850 37850 37850 37800 651
345 20250508 132100 4891286100 37800 37850 37850 37800 44
346 20250508 132000 4889621000 37850 37800 37850 37800 25
347 20250508 131900 4888675700 37800 37800 37850 37800 134
348 20250508 131800 4883608575 37825 37900 37900 37800 1091
349 20250508 131700 4842315300 37850 37900 37900 37850 160
350 20250508 131600 4836257150 37850 37850 37900 37850 185
351 20250508 131500 4829254650 37900 37900 37900 37850 219
352 20250508 131400 4820955175 37850 37850 37900 37850 14
353 20250508 131300 4820425200 37850 37850 37850 37850 23
354 20250508 131200 4819554650 37850 37850 37900 37850 152
355 20250508 131100 4813799650 37850 37850 37850 37850 2
356 20250508 131000 4813723950 37900 37850 37900 37850 18
357 20250508 130900 4813042525 37850 37850 37850 37850 8
358 20250508 130800 4812739725 37900 37850 37900 37800 99
359 20250508 130700 4808991575 37800 37900 37900 37800 1270
360 20250508 130600 4760922925 37850 37800 37850 37800 203
361 20250508 130500 4753239575 37850 37900 37900 37800 820
362 20250508 130400 4722202850 37850 37850 37900 37850 44
363 20250508 130300 4720536850 37900 37850 37900 37850 35
364 20250508 130200 4719210775 37850 37875 37875 37850 16
365 20250508 130100 4718604925 37875 37875 37875 37850 54
366 20250508 130000 4716560050 37875 37875 37875 37850 65
367 20250508 125900 4714098325 37875 37850 37875 37850 602
368 20250508 125800 4691312350 37900 37900 37900 37850 33
369 20250508 125700 4690061950 37850 37850 37900 37850 45
370 20250508 125600 4688358550 37850 37850 37900 37850 298
371 20250508 125500 4677075275 37850 37900 37900 37850 18
372 20250508 125400 4676393725 37900 37875 37900 37850 12
373 20250508 125300 4675939450 37850 37850 37850 37850 6
374 20250508 125200 4675712350 37850 37825 37850 37825 140
375 20250508 125100 4670413375 37850 37850 37850 37800 155
376 20250508 125000 4664547075 37850 37800 37850 37800 91
377 20250508 124900 4661103475 37850 37850 37900 37850 527
378 20250508 124800 4641156475 37850 37850 37900 37850 69
379 20250508 124700 4638544600 37850 37850 37850 37800 621
380 20250508 124600 4615040250 37850 37850 37900 37850 987
381 20250508 124500 4577682225 37850 37850 37850 37850 6
382 20250508 124400 4577455125 37900 37850 37900 37850 20
383 20250508 124300 4576697875 37900 37875 37900 37850 4
384 20250508 124200 4576546400 37850 37875 37900 37850 32
385 20250508 124100 4575334225 37850 37850 37900 37850 56
386 20250508 124000 4573213825 37850 37850 37900 37850 53
387 20250508 123900 4571205725 37850 37850 37900 37850 225
388 20250508 123800 4562688975 37850 37900 37900 37850 83
389 20250508 123700 4559545950 37850 37850 37900 37850 213
390 20250508 123600 4551483600 37850 37850 37900 37850 11
391 20250508 123500 4551067200 37850 37850 37850 37850 797
392 20250508 123400 4520900750 37850 37850 37900 37850 14
393 20250508 123300 4520370575 37850 37875 37900 37850 17
394 20250508 123200 4519726800 37850 37850 37850 37850 62
395 20250508 123100 4517380100 37850 37850 37850 37850 17
396 20250508 123000 4516736650 37900 37850 37900 37850 43
397 20250508 122900 4515108750 37850 37850 37850 37825 184
398 20250508 122800 4508144375 37850 37850 37900 37850 414
399 20250508 122700 4492474425 37850 37850 37900 37850 114
400 20250508 122600 4488154775 37850 37850 37850 37850 6
401 20250508 122500 4487927675 37850 37850 37900 37850 294
402 20250508 122400 4476799725 37850 37900 37900 37850 210
403 20250508 122300 4468841450 37900 37900 37900 37850 1014
404 20250508 122200 4430411050 37950 37900 37950 37900 873
405 20250508 122100 4397324050 37900 37850 37900 37850 71
406 20250508 122000 4394633925 37900 37850 37900 37850 15
407 20250508 121900 4394065775 37850 37850 37850 37850 162
408 20250508 121800 4387934075 37850 37850 37900 37850 153
409 20250508 121700 4382142850 37900 37800 37900 37800 512
410 20250508 121600 4362763850 37800 37800 37850 37800 200
411 20250508 121500 4355195000 37800 37800 37850 37800 323
412 20250508 121400 4342970500 37850 37850 37850 37800 65
413 20250508 121300 4340510875 37800 37800 37850 37800 32
414 20250508 121200 4339300975 37850 37800 37850 37800 218
415 20250508 121100 4331059125 37750 37750 37800 37750 157
416 20250508 121000 4325125350 37750 37800 37800 37750 521
417 20250508 120900 4305457250 37750 37750 37800 37750 365
418 20250508 120800 4291661600 37800 37800 37800 37750 17
419 20250508 120700 4291019550 37750 37750 37775 37750 9
420 20250508 120600 4290679775 37750 37750 37800 37750 17
421 20250508 120500 4290037775 37750 37775 37800 37750 76
422 20250508 120400 4287166300 37750 37750 37800 37750 19
423 20250508 120300 4286448800 37750 37750 37800 37750 18
424 20250508 120200 4285769050 37750 37750 37750 37750 2
425 20250508 120100 4285693550 37800 37750 37800 37700 113
426 20250508 120000 4281428100 37700 37700 37750 37700 189
427 20250508 115900 4274296800 37700 37750 37750 37700 134
428 20250508 115800 4269239100 37700 37650 37700 37650 488
429 20250508 115700 4250841625 37675 37650 37675 37650 43
430 20250508 115600 4249222525 37650 37675 37675 37650 18
431 20250508 115500 4248544650 37650 37650 37700 37650 134
432 20250508 115400 4243499000 37700 37750 37750 37650 62
433 20250508 115300 4241163600 37700 37700 37750 37700 930
434 20250508 115200 4206096475 37650 37650 37700 37600 344
435 20250508 115100 4193139775 37650 37650 37700 37600 2303
436 20250508 115000 4106422925 37650 37650 37700 37650 100
437 20250508 114900 4102657175 37650 37650 37700 37650 69
438 20250508 114800 4100058375 37650 37650 37700 37650 84
439 20250508 114700 4096895425 37650 37650 37700 37650 533
440 20250508 114600 4076803700 37650 37700 37750 37650 131
441 20250508 114500 4071865950 37700 37700 37700 37650 161
442 20250508 114400 4065798425 37700 37700 37750 37650 941
443 20250508 114300 4030323025 37700 37700 37750 37700 63
444 20250508 114200 4027947650 37750 37700 37750 37700 290
445 20250508 114100 4017007250 37700 37700 37700 37700 53
446 20250508 114000 4015009150 37750 37775 37800 37650 6273
447 20250508 113900 3778739475 37750 37800 37800 37700 724
448 20250508 113800 3751408725 37750 37750 37800 37750 172
449 20250508 113700 3744915600 37750 37800 37800 37750 367
450 20250508 113600 3731059550 37750 37775 37800 37700 700
451 20250508 113500 3704634625 37750 37750 37775 37750 754
452 20250508 113400 3676170975 37750 37750 37775 37750 44
453 20250508 113300 3674509950 37775 37775 37775 37750 98
454 20250508 113200 3670810250 37750 37750 37775 37750 59
455 20250508 113100 3668582825 37750 37750 37750 37750 45
456 20250508 113000 3666884075 37750 37800 37800 37750 69
457 20250508 112900 3664279050 37750 37750 37800 37750 64
458 20250508 112800 3661862100 37800 37750 37800 37750 56
459 20250508 112700 3659747450 37750 37750 37800 37750 73
460 20250508 112600 3656990600 37750 37800 37800 37750 74
461 20250508 112500 3654196175 37800 37750 37800 37750 180
462 20250508 112400 3647397925 37750 37700 37800 37700 99
463 20250508 112300 3643661900 37700 37750 37750 37700 102
464 20250508 112200 3639813600 37750 37700 37750 37700 77
465 20250508 112100 3636909075 37750 37700 37750 37700 204
466 20250508 112000 3629210475 37700 37700 37750 37700 426
467 20250508 111900 3613149750 37750 37750 37750 37700 1248
468 20250508 111800 3566088700 37750 37750 37750 37700 181
469 20250508 111700 3559258250 37750 37700 37750 37700 168
470 20250508 111600 3552918800 37700 37700 37750 37700 73
471 20250508 111500 3550165975 37750 37700 37750 37700 658
472 20250508 111400 3525329825 37750 37700 37750 37700 854
473 20250508 111300 3493124475 37700 37750 37750 37700 209
474 20250508 111200 3485240675 37700 37750 37750 37700 352
475 20250508 111100 3471968200 37700 37750 37750 37700 49
476 20250508 111000 3470120200 37700 37750 37750 37700 150
477 20250508 110900 3464460725 37700 37700 37750 37700 271
478 20250508 110800 3454243475 37750 37750 37750 37700 61
479 20250508 110700 3451942875 37700 37700 37750 37700 139
480 20250508 110600 3446702075 37700 37750 37800 37700 59
481 20250508 110500 3444476625 37750 37700 37750 37650 233
482 20250508 110400 3435691425 37700 37700 37700 37650 1287
483 20250508 110300 3387183625 37650 37650 37700 37650 614
484 20250508 110200 3364066000 37650 37650 37700 37650 328
485 20250508 110100 3351716400 37700 37750 37750 37650 70
486 20250508 110000 3349079050 37700 37650 37700 37650 692
487 20250508 105900 3323017650 37700 37700 37700 37650 715
488 20250508 105800 3296086625 37675 37750 37750 37650 1645
489 20250508 105700 3234095650 37750 37725 37750 37700 113
490 20250508 105600 3229831975 37700 37750 37750 37700 618
491 20250508 105500 3206532575 37700 37700 37750 37700 1322
492 20250508 105400 3156672775 37750 37800 37800 37700 3947
493 20250508 105300 3007737025 37800 37800 37850 37800 1287
494 20250508 105200 2959087950 37800 37800 37850 37800 16
495 20250508 105100 2958482700 37850 37850 37850 37800 815
496 20250508 105000 2927674600 37800 37850 37850 37800 133
497 20250508 104900 2922641200 37850 37800 37850 37800 80
498 20250508 104800 2919614075 37850 37850 37900 37800 144
499 20250508 104700 2914163625 37850 37900 37900 37800 124
500 20250508 104600 2909469925 37850 37850 37900 37850 224
501 20250508 104500 2900990925 37850 37850 37900 37800 4011
502 20250508 104400 2749256850 37900 37900 37950 37850 900
503 20250508 104300 2715147500 37950 37950 37950 37900 23
504 20250508 104200 2714274925 37900 37900 37950 37900 13
505 20250508 104100 2713781775 37950 37950 37950 37900 18
506 20250508 104000 2713098825 37950 37950 37950 37900 222
507 20250508 103900 2704684125 37950 37950 37950 37900 19
508 20250508 103800 2703963400 37900 37950 37950 37900 124
509 20250508 103700 2699263350 37950 37950 37950 37900 178
510 20250508 103600 2692516450 37950 37950 37950 37900 39
511 20250508 103500 2691037300 37900 37900 37950 37850 193
512 20250508 103400 2683722925 37900 37900 37950 37900 118
513 20250508 103300 2679246925 37900 37950 37950 37900 226
514 20250508 103200 2670679675 37950 38000 38000 37900 26
515 20250508 103100 2669693025 37900 37950 38000 37900 702
516 20250508 103000 2643063275 37950 37950 37950 37900 234
517 20250508 102900 2634186125 37950 37900 37950 37900 41
518 20250508 102800 2632630375 37950 37950 37950 37900 25
519 20250508 102700 2631682025 37950 37950 37950 37900 221
520 20250508 102600 2623305250 37900 37950 37950 37900 179
521 20250508 102500 2616520000 37900 37950 37950 37900 392
522 20250508 102400 2601662500 37950 37900 37950 37900 22
523 20250508 102300 2600828050 37950 37900 37950 37900 133
524 20250508 102200 2595786900 37950 37900 37950 37900 284
525 20250508 102100 2585022100 37900 37950 37950 37900 1214
526 20250508 102000 2539008400 37950 37950 37950 37900 116
527 20250508 101900 2534606350 37950 37950 37950 37900 222
528 20250508 101800 2526191750 37950 37950 37950 37900 2223
529 20250508 101700 2441939450 37950 38000 38000 37950 144
530 20250508 101600 2436473200 38000 38000 38000 37950 148
531 20250508 101500 2430855550 38000 37950 38000 37950 354
532 20250508 101400 2417420550 38000 37950 38000 37950 44
533 20250508 101300 2415750050 38000 38000 38000 37950 48
534 20250508 101200 2413926250 38000 38050 38050 38000 164
535 20250508 101100 2407693850 38000 38000 38050 37900 1104
536 20250508 101000 2365813800 38050 38050 38050 38000 133
537 20250508 100900 2360758550 38000 38050 38100 38000 105
538 20250508 100800 2356763850 38050 38050 38100 38000 405
539 20250508 100700 2341341450 38000 37950 38050 37900 1557
540 20250508 100600 2282284850 37950 37950 38000 37950 47
541 20250508 100500 2280501100 37950 37950 38000 37950 117
542 20250508 100400 2276060300 38000 37950 38000 37950 787
543 20250508 100300 2246193600 38000 37950 38000 37950 51
544 20250508 100200 2244258100 37950 38050 38050 37950 503
545 20250508 100100 2225144250 38050 38000 38050 38000 89
546 20250508 100000 2221762050 38000 38050 38050 38000 116
547 20250508 095900 2217354000 38000 38000 38000 38000 193
548 20250508 095800 2210020000 38000 38000 38050 38000 258
549 20250508 095700 2200215550 38000 38050 38050 38000 610
550 20250508 095600 2177034650 38000 37900 38000 37900 902
551 20250508 095500 2142786900 37900 37900 37950 37900 222
552 20250508 095400 2134372300 37900 37950 37950 37900 139
553 20250508 095300 2129103650 37900 37900 37900 37900 2621
554 20250508 095200 2029767750 37900 37900 37900 37900 157
555 20250508 095100 2023817450 37900 37950 37950 37850 1101
556 20250508 095000 1982070600 38000 37950 38000 37950 10
557 20250508 094900 1981691050 37950 37950 37950 37900 408
558 20250508 094800 1966207900 37950 38000 38000 37950 174
559 20250508 094700 1959600450 38000 38050 38050 37950 295
560 20250508 094600 1948390900 38000 38050 38050 38000 460
561 20250508 094500 1930899850 38050 38050 38050 38050 94
562 20250508 094400 1927323150 38100 38000 38100 38000 137
563 20250508 094300 1922111500 38050 38050 38050 38000 317
564 20250508 094200 1910050050 38050 38050 38100 38050 228
565 20250508 094100 1901374600 38100 38050 38100 38050 267
566 20250508 094000 1891213550 38050 37900 38100 37900 2520
567 20250508 093900 1795459050 37900 37950 37950 37900 467
568 20250508 093800 1777758200 37900 37900 37950 37900 1186
569 20250508 093700 1732806050 37900 37900 37950 37900 521
570 20250508 093600 1713059950 37900 37900 37900 37900 43
571 20250508 093500 1711430250 37900 37950 38000 37900 136
572 20250508 093400 1706269650 37950 37950 38150 37850 1365
573 20250508 093300 1654322000 37850 37900 37900 37800 1128
574 20250508 093200 1611602400 37850 37850 37900 37850 610
575 20250508 093100 1588490150 37900 37850 37900 37800 974
576 20250508 093000 1551626450 37800 37800 37850 37800 1280
577 20250508 092900 1503207750 37800 37800 37900 37750 2244
578 20250508 092800 1418375950 37800 37900 37900 37800 2930
579 20250508 092700 1307523700 37900 37850 37900 37850 253
580 20250508 092600 1297946750 37850 37900 37950 37850 874
581 20250508 092500 1264821900 37950 37950 37950 37900 40
582 20250508 092400 1263304250 37950 37950 37950 37900 97
583 20250508 092300 1259624400 37900 37900 38000 37850 1193
584 20250508 092200 1214399700 37900 37900 37950 37850 2178
585 20250508 092100 1131863200 37850 38000 38000 37850 5965
586 20250508 092000 905515800 38000 38050 38050 38000 897
587 20250508 091900 871387400 38050 38100 38100 38050 120
588 20250508 091800 866821000 38100 38050 38100 38050 10
589 20250508 091700 866440400 38050 38050 38100 38050 2194
590 20250508 091600 782940600 38050 38000 38050 38000 1761
591 20250508 091500 715939250 38000 38100 38150 38000 4320
592 20250508 091400 551434550 38150 38100 38150 38100 92
593 20250508 091300 547927350 38100 38150 38150 38100 272
594 20250508 091200 537559700 38150 38100 38150 38100 349
595 20250508 091100 524257250 38150 38150 38250 38100 2517
596 20250508 091000 428235300 38250 38250 38250 38150 932
597 20250508 090900 392640000 38250 38200 38250 38200 84
598 20250508 090800 389430250 38250 38250 38250 38200 413
599 20250508 090700 373646350 38200 38200 38250 38200 224
600 20250508 090600 365087700 38200 38250 38250 38200 649
601 20250508 090500 340294800 38250 38200 38300 38200 303
602 20250508 090400 328698950 38200 38200 38200 38100 2956
603 20250508 090300 215915200 38200 38250 38250 38200 2571
604 20250508 090200 117695800 38250 38250 38350 38200 589
605 20250508 090100 95172900 38200 38300 38350 38200 1218
606 20250508 090000 48572550 38350 38300 38350 38300 1268