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

613
042940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191100,166474976725,44300,44300,44300,44300,1554
20250508,191000,166474976725,44300,44300,44300,44300,0
20250508,190900,166474976725,44300,44300,44300,44300,0
20250508,190800,166474976725,44300,44300,44300,44300,0
20250508,190700,166474976725,44300,44300,44300,44300,0
20250508,190600,166474976725,44300,44300,44300,44300,0
20250508,190500,166474976725,44300,44300,44300,44300,0
20250508,190400,166474976725,44300,44300,44300,44300,0
20250508,190300,166474976725,44300,44300,44300,44300,0
20250508,190200,166474976725,44300,44300,44300,44300,0
20250508,190100,166474976725,44300,44300,44300,44300,0
20250508,190000,166474976725,44300,44300,44300,44300,0
20250508,185900,166474976725,44300,44300,44300,44300,0
20250508,185800,166474976725,44300,44300,44300,44300,0
20250508,185700,166474976725,44300,44300,44300,44300,0
20250508,185600,166474976725,44300,44300,44300,44300,0
20250508,185500,166474976725,44300,44300,44300,44300,0
20250508,185400,166474976725,44300,44300,44300,44300,0
20250508,185300,166474976725,44300,44300,44300,44300,0
20250508,185200,166474976725,44300,44300,44300,44300,0
20250508,185100,166474976725,44300,44300,44300,44300,0
20250508,185000,166474976725,44300,44300,44300,44300,0
20250508,184900,166474976725,44300,44300,44300,44300,0
20250508,184800,166474976725,44300,44300,44300,44300,0
20250508,184700,166474976725,44300,44300,44300,44300,0
20250508,184600,166474976725,44300,44300,44300,44300,0
20250508,184500,166474976725,44300,44300,44300,44300,0
20250508,184400,166474976725,44300,44300,44300,44300,0
20250508,184300,166474976725,44300,44300,44300,44300,0
20250508,184200,166474976725,44300,44300,44300,44300,0
20250508,184100,166474976725,44300,44300,44300,44300,1554
20250508,184000,166474976725,44300,44300,44300,44300,0
20250508,183900,166474976725,44300,44300,44300,44300,0
20250508,183800,166474976725,44300,44300,44300,44300,0
20250508,183700,166474976725,44300,44300,44300,44300,0
20250508,183600,166474976725,44300,44300,44300,44300,0
20250508,183500,166474976725,44300,44300,44300,44300,0
20250508,183400,166474976725,44300,44300,44300,44300,0
20250508,183300,166474976725,44300,44300,44300,44300,0
20250508,183200,166474976725,44300,44300,44300,44300,0
20250508,183100,166474976725,44300,44300,44300,44300,0
20250508,183000,166474976725,44300,44300,44300,44300,0
20250508,182900,166474976725,44300,44300,44300,44300,0
20250508,182800,166474976725,44300,44300,44300,44300,0
20250508,182700,166474976725,44300,44300,44300,44300,0
20250508,182600,166474976725,44300,44300,44300,44300,0
20250508,182500,166474976725,44300,44300,44300,44300,0
20250508,182400,166474976725,44300,44300,44300,44300,0
20250508,182300,166474976725,44300,44300,44300,44300,0
20250508,182200,166474976725,44300,44300,44300,44300,0
20250508,182100,166474976725,44300,44300,44300,44300,0
20250508,182000,166474976725,44300,44300,44300,44300,0
20250508,181900,166474976725,44300,44300,44300,44300,0
20250508,181800,166474976725,44300,44300,44300,44300,0
20250508,181700,166474976725,44300,44300,44300,44300,0
20250508,181600,166474976725,44300,44300,44300,44300,0
20250508,181500,166474976725,44300,44300,44300,44300,0
20250508,181400,166474976725,44300,44300,44300,44300,0
20250508,181300,166474976725,44300,44300,44300,44300,0
20250508,181200,166474976725,44300,44300,44300,44300,0
20250508,181100,166474976725,44300,44300,44300,44300,1554
20250508,181000,166474976725,44300,44300,44300,44300,0
20250508,180900,166474976725,44300,44300,44300,44300,0
20250508,180800,166474976725,44300,44300,44300,44300,0
20250508,180700,166474976725,44300,44300,44300,44300,0
20250508,180600,166474976725,44300,44300,44300,44300,0
20250508,180500,166474976725,44300,44300,44300,44300,0
20250508,180400,166474976725,44300,44300,44300,44300,0
20250508,180300,166474976725,44300,44300,44300,44300,0
20250508,180200,166474976725,44300,44300,44300,44300,0
20250508,180100,166474976725,44300,44300,44300,44300,0
20250508,180000,166474976725,44300,44300,44300,44300,0
20250508,175900,166474976725,44300,44300,44300,44300,0
20250508,175800,166474976725,44300,44300,44300,44300,0
20250508,175700,166474976725,44300,44300,44300,44300,0
20250508,175600,166474976725,44300,44300,44300,44300,0
20250508,175500,166474976725,44300,44300,44300,44300,0
20250508,175400,166474976725,44300,44300,44300,44300,0
20250508,175300,166474976725,44300,44300,44300,44300,0
20250508,175200,166474976725,44300,44300,44300,44300,0
20250508,175100,166474976725,44300,44300,44300,44300,0
20250508,175000,166474976725,44300,44300,44300,44300,0
20250508,174900,166474976725,44300,44300,44300,44300,0
20250508,174800,166474976725,44300,44300,44300,44300,0
20250508,174700,166474976725,44300,44300,44300,44300,0
20250508,174600,166474976725,44300,44300,44300,44300,0
20250508,174500,166474976725,44300,44300,44300,44300,0
20250508,174400,166474976725,44300,44300,44300,44300,0
20250508,174300,166474976725,44300,44300,44300,44300,0
20250508,174200,166474976725,44300,44300,44300,44300,0
20250508,174100,166474976725,44300,44300,44300,44300,1554
20250508,174000,166474976725,44300,44300,44300,44300,0
20250508,173900,166474976725,44300,44300,44300,44300,0
20250508,173800,166474976725,44300,44300,44300,44300,0
20250508,173700,166474976725,44300,44300,44300,44300,0
20250508,173600,166474976725,44300,44300,44300,44300,0
20250508,173500,166474976725,44300,44300,44300,44300,0
20250508,173400,166474976725,44300,44300,44300,44300,0
20250508,173300,166474976725,44300,44300,44300,44300,0
20250508,173200,166474976725,44300,44300,44300,44300,0
20250508,173100,166474976725,44300,44300,44300,44300,0
20250508,173000,166474976725,44300,44300,44300,44300,0
20250508,172900,166474976725,44300,44300,44300,44300,0
20250508,172800,166474976725,44300,44300,44300,44300,0
20250508,172700,166474976725,44300,44300,44300,44300,0
20250508,172600,166474976725,44300,44300,44300,44300,0
20250508,172500,166474976725,44300,44300,44300,44300,0
20250508,172400,166474976725,44300,44300,44300,44300,0
20250508,172300,166474976725,44300,44300,44300,44300,0
20250508,172200,166474976725,44300,44300,44300,44300,0
20250508,172100,166474976725,44300,44300,44300,44300,0
20250508,172000,166474976725,44300,44300,44300,44300,0
20250508,171900,166474976725,44300,44300,44300,44300,0
20250508,171800,166474976725,44300,44300,44300,44300,0
20250508,171700,166474976725,44300,44300,44300,44300,0
20250508,171600,166474976725,44300,44300,44300,44300,0
20250508,171500,166474976725,44300,44300,44300,44300,0
20250508,171400,166474976725,44300,44300,44300,44300,0
20250508,171300,166474976725,44300,44300,44300,44300,0
20250508,171200,166474976725,44300,44300,44300,44300,0
20250508,171100,166474976725,44300,44300,44300,44300,1554
20250508,171000,166474976725,44300,44300,44300,44300,0
20250508,170900,166474976725,44300,44300,44300,44300,0
20250508,170800,166474976725,44300,44300,44300,44300,0
20250508,170700,166474976725,44300,44300,44300,44300,0
20250508,170600,166474976725,44300,44300,44300,44300,0
20250508,170500,166474976725,44300,44300,44300,44300,0
20250508,170400,166474976725,44300,44300,44300,44300,0
20250508,170300,166474976725,44300,44300,44300,44300,0
20250508,170200,166474976725,44300,44300,44300,44300,0
20250508,170100,166474976725,44300,44300,44300,44300,0
20250508,170000,166474976725,44300,44300,44300,44300,0
20250508,165900,166474976725,44300,44300,44300,44300,0
20250508,165800,166474976725,44300,44300,44300,44300,0
20250508,165700,166474976725,44300,44300,44300,44300,0
20250508,165600,166474976725,44300,44300,44300,44300,0
20250508,165500,166474976725,44300,44300,44300,44300,0
20250508,165400,166474976725,44300,44300,44300,44300,0
20250508,165300,166474976725,44300,44300,44300,44300,0
20250508,165200,166474976725,44300,44300,44300,44300,0
20250508,165100,166474976725,44300,44300,44300,44300,0
20250508,165000,166474976725,44300,44300,44300,44300,0
20250508,164900,166474976725,44300,44300,44300,44300,0
20250508,164800,166474976725,44300,44300,44300,44300,0
20250508,164700,166474976725,44300,44300,44300,44300,0
20250508,164600,166474976725,44300,44300,44300,44300,0
20250508,164500,166474976725,44300,44300,44300,44300,0
20250508,164400,166474976725,44300,44300,44300,44300,0
20250508,164300,166474976725,44300,44300,44300,44300,0
20250508,164200,166474976725,44300,44300,44300,44300,0
20250508,164100,166474976725,44300,44300,44300,44300,1554
20250508,164000,166474976725,44300,44300,44300,44300,0
20250508,163900,166474976725,44300,44300,44300,44300,0
20250508,163800,166474976725,44300,44300,44300,44300,0
20250508,163700,166474976725,44300,44300,44300,44300,0
20250508,163600,166474976725,44300,44300,44300,44300,0
20250508,163500,166474976725,44300,44300,44300,44300,0
20250508,163400,166474976725,44300,44300,44300,44300,0
20250508,163300,166474976725,44300,44300,44300,44300,0
20250508,163200,166474976725,44300,44300,44300,44300,0
20250508,163100,166474976725,44300,44300,44300,44300,0
20250508,163000,166474976725,44300,44300,44300,44300,0
20250508,162900,166474976725,44300,44300,44300,44300,0
20250508,162800,166474976725,44300,44300,44300,44300,0
20250508,162700,166474976725,44300,44300,44300,44300,0
20250508,162600,166474976725,44300,44300,44300,44300,0
20250508,162500,166474976725,44300,44300,44300,44300,0
20250508,162400,166474976725,44300,44300,44300,44300,0
20250508,162300,166474976725,44300,44300,44300,44300,0
20250508,162200,166474976725,44300,44300,44300,44300,0
20250508,162100,166474976725,44300,44300,44300,44300,0
20250508,162000,166474976725,44300,44300,44300,44300,0
20250508,161900,166474976725,44300,44300,44300,44300,0
20250508,161800,166474976725,44300,44300,44300,44300,0
20250508,161700,166474976725,44300,44300,44300,44300,0
20250508,161600,166474976725,44300,44300,44300,44300,0
20250508,161500,166474976725,44300,44300,44300,44300,0
20250508,161400,166474976725,44300,44300,44300,44300,0
20250508,161300,166474976725,44300,44300,44300,44300,0
20250508,161200,166474976725,44300,44300,44300,44300,0
20250508,161100,166474976725,44300,44300,44300,44300,1554
20250508,161000,166474976725,44300,44300,44300,44300,0
20250508,160900,166474976725,44300,44300,44300,44300,0
20250508,160800,166474976725,44300,44300,44300,44300,0
20250508,160700,166474976725,44300,44300,44300,44300,0
20250508,160600,166474976725,44300,44300,44300,44300,0
20250508,160500,166474976725,44300,44300,44300,44300,0
20250508,160400,166474976725,44300,44300,44300,44300,0
20250508,160300,166474976725,44300,44300,44300,44300,0
20250508,160200,166474976725,44300,44300,44300,44300,0
20250508,160100,166474976725,44300,44300,44300,44300,0
20250508,160000,166474976725,44300,44300,44300,44300,0
20250508,155900,166474976725,44300,44300,44300,44300,0
20250508,155800,166474976725,44300,44300,44300,44300,0
20250508,155700,166474976725,44300,44300,44300,44300,0
20250508,155600,166474976725,44300,44300,44300,44300,0
20250508,155500,166474976725,44300,44300,44300,44300,0
20250508,155400,166474976725,44300,44300,44300,44300,0
20250508,155300,166474976725,44300,44300,44300,44300,0
20250508,155200,166474976725,44300,44300,44300,44300,0
20250508,155100,166474976725,44300,44300,44300,44300,0
20250508,155000,166474976725,44300,44300,44300,44300,0
20250508,154900,166474976725,44300,44300,44300,44300,0
20250508,154800,166474976725,44300,44300,44300,44300,0
20250508,154700,166474976725,44300,44300,44300,44300,0
20250508,154600,166474976725,44300,44300,44300,44300,0
20250508,154500,166474976725,44300,44300,44300,44300,0
20250508,154400,166474976725,44300,44300,44300,44300,0
20250508,154300,166474976725,44300,44300,44300,44300,0
20250508,154200,166474976725,44300,44300,44300,44300,0
20250508,154100,166474976725,44300,44300,44300,44300,1554
20250508,154000,166474976725,44300,44300,44300,44300,0
20250508,153900,166474976725,44300,44300,44300,44300,0
20250508,153800,166474976725,44300,44300,44300,44300,0
20250508,153700,166474976725,44300,44300,44300,44300,0
20250508,153600,166474976725,44300,44300,44300,44300,0
20250508,153500,166474976725,44300,44300,44300,44300,0
20250508,153400,166474976725,44300,44300,44300,44300,0
20250508,153300,166474976725,44300,44300,44300,44300,0
20250508,153200,166474976725,44300,44300,44300,44300,0
20250508,153100,166474976725,44300,44300,44300,44300,0
20250508,153000,166474976725,44300,44300,44300,44300,1554
20250508,152900,166406134525,44300,44300,44300,44300,0
20250508,152800,166406134525,44300,44300,44300,44300,0
20250508,152700,166406134525,44300,44300,44300,44300,0
20250508,152600,166406134525,44300,44300,44300,44300,0
20250508,152500,166406134525,44300,44300,44300,44300,0
20250508,152400,166406134525,44300,44300,44300,44300,0
20250508,152300,166406134525,44300,44300,44300,44300,0
20250508,152200,166406134525,44300,44300,44300,44300,0
20250508,152100,166406134525,44300,44300,44300,44300,0
20250508,152000,166406134525,44300,44300,44300,44300,0
20250508,151900,166406134525,44300,44300,44300,44300,3900
20250508,151800,166233364525,44300,44300,44300,44300,326
20250508,151700,166218922725,44300,44300,44300,44300,899
20250508,151600,166179097025,44300,44300,44300,44300,277
20250508,151500,166166825925,44300,44300,44300,44300,520
20250508,151400,166143789925,44300,44300,44300,44300,800
20250508,151300,166108349925,44300,44300,44300,44300,629
20250508,151200,166080485225,44300,44300,44300,44300,1806
20250508,151100,166000479425,44300,44300,44300,44300,268
20250508,151000,165988607025,44300,44300,44300,44300,1075
20250508,150900,165940984525,44300,44300,44300,44300,465
20250508,150800,165920385025,44300,44300,44300,44300,1216
20250508,150700,165866516225,44300,44300,44300,44300,3988
20250508,150600,165689847825,44300,44300,44300,44300,5902
20250508,150500,165428389225,44300,44300,44300,44300,3988
20250508,150400,165251720825,44300,44300,44300,44300,668
20250508,150300,165222128425,44300,44300,44300,44300,340
20250508,150200,165207066425,44300,44300,44300,44300,178
20250508,150100,165199181025,44300,44300,44300,44300,333
20250508,150000,165184429125,44300,44300,44300,44300,109
20250508,145900,165179600425,44300,44300,44300,44300,479
20250508,145800,165158380725,44300,44300,44300,44300,153
20250508,145700,165151602825,44300,44300,44300,44300,225
20250508,145600,165141635325,44300,44300,44300,44300,631
20250508,145500,165113682025,44300,44300,44300,44300,203
20250508,145400,165104689125,44300,44300,44300,44300,186
20250508,145300,165096449325,44300,44300,44300,44300,401
20250508,145200,165078685025,44300,44300,44300,44300,616
20250508,145100,165051396225,44300,44300,44300,44300,470
20250508,145000,165030575225,44300,44300,44300,44300,540
20250508,144900,165006653225,44300,44300,44300,44300,227
20250508,144800,164996597125,44300,44300,44300,44300,491
20250508,144700,164974845825,44300,44300,44300,44300,795
20250508,144600,164939627325,44300,44300,44300,44300,873
20250508,144500,164900953425,44300,44300,44300,44300,86
20250508,144400,164897143625,44300,44300,44300,44300,571
20250508,144300,164871848325,44300,44300,44300,44300,574
20250508,144200,164846420125,44300,44300,44300,44300,601
20250508,144100,164819795825,44300,44300,44300,44300,775
20250508,144000,164785463325,44300,44300,44300,44300,136
20250508,143900,164779438525,44300,44300,44300,44300,604
20250508,143800,164752681325,44300,44300,44300,44300,556
20250508,143700,164728050525,44300,44300,44300,44300,221
20250508,143600,164718260225,44300,44300,44300,44300,377
20250508,143500,164701559125,44300,44300,44300,44300,389
20250508,143400,164684326425,44300,44300,44300,44300,799
20250508,143300,164648930725,44300,44300,44300,44300,672
20250508,143200,164619161125,44300,44300,44300,44300,231
20250508,143100,164608927825,44300,44300,44300,44300,752
20250508,143000,164575614225,44300,44300,44300,44300,526
20250508,142900,164552312425,44300,44300,44300,44300,957
20250508,142800,164509917325,44300,44300,44300,44300,1215
20250508,142700,164456092825,44300,44300,44300,44300,1080
20250508,142600,164408248825,44300,44300,44300,44300,1881
20250508,142500,164324920525,44300,44300,44300,44300,584
20250508,142400,164299049325,44300,44300,44300,44300,602
20250508,142300,164272380725,44300,44300,44300,44300,625
20250508,142200,164244693225,44300,44300,44300,44300,967
20250508,142100,164201855125,44300,44300,44300,44300,3094
20250508,142000,164064790925,44300,44300,44300,44300,4490
20250508,141900,163865883925,44300,44300,44300,44300,659
20250508,141800,163836690225,44300,44300,44300,44300,1764
20250508,141700,163758545025,44300,44300,44300,44300,1764
20250508,141600,163680399825,44300,44300,44300,44300,3154
20250508,141500,163540677625,44300,44300,44300,44300,3765
20250508,141400,163373888125,44300,44300,44300,44300,4543
20250508,141300,163172633225,44300,44300,44300,44300,3360
20250508,141200,163023785225,44300,44300,44300,44300,6780
20250508,141100,162723431225,44300,44300,44300,44300,4368
20250508,141000,162529928825,44300,44300,44300,44300,8846
20250508,140900,162138051025,44300,44300,44300,44300,18124
20250508,140800,161335157825,44300,44000,44300,43900,166815
20250508,140700,153955153825,44000,44000,44000,43900,17039
20250508,140600,153206023775,44000,43900,44000,43650,26002
20250508,140500,152063305250,43900,43400,43900,43350,19749
20250508,140400,151201842525,43350,43200,43450,43150,19813
20250508,140300,150343368625,43200,43000,43200,42950,7195
20250508,140200,150033460875,43000,42850,43000,42800,4413
20250508,140100,149844141875,42850,42850,42900,42800,1932
20250508,140000,149761307125,42900,42825,42900,42750,2798
20250508,135900,149641495750,42850,42800,42850,42800,1461
20250508,135800,149578932025,42850,42700,42850,42650,3875
20250508,135700,149413191250,42700,42800,42800,42650,3134
20250508,135600,149279280700,42800,42700,42800,42650,2278
20250508,135500,149181952100,42700,42700,42700,42650,4249
20250508,135400,149000538000,42650,42400,42700,42400,3389
20250508,135300,148856323650,42400,42350,42500,42300,5206
20250508,135200,148635774550,42350,42550,42550,42300,6081
20250508,135100,148377913700,42500,42650,42650,42500,6367
20250508,135000,148106777800,42600,42650,42700,42600,2204
20250508,134900,148012806000,42650,42650,42675,42600,2484
20250508,134800,147906866675,42675,42700,42700,42650,2605
20250508,134700,147795701425,42700,42650,42800,42650,1600
20250508,134600,147727398275,42650,42850,42850,42650,2921
20250508,134500,147602638575,42850,42800,42900,42750,2030
20250508,134400,147515641500,42850,42800,42900,42800,2808
20250508,134300,147395289800,42800,42800,42900,42700,2185
20250508,134200,147301733500,42700,42750,42850,42600,5597
20250508,134100,147062755450,42800,42750,42800,42750,4834
20250508,134000,146856063200,42750,42950,42950,42650,2326
20250508,133900,146756409025,42650,42950,43000,42600,12414
20250508,133800,146224340425,42950,42950,42950,42800,3092
20250508,133700,146091663375,42950,42850,42950,42700,3580
20250508,133600,145938090275,42850,42900,42900,42700,7324
20250508,133500,145624317700,42900,42850,42900,42750,5156
20250508,133400,145403518125,42800,42650,42900,42600,6818
20250508,133300,145111908950,42650,42350,42650,42200,9612
20250508,133200,144704946675,42350,42600,42600,42350,6781
20250508,133100,144417019025,42600,42650,42700,42500,3434
20250508,133000,144270756475,42650,42700,42800,42600,6814
20250508,132900,143979761575,42700,42600,42700,42600,2336
20250508,132800,143880098075,42600,42600,42650,42500,7955
20250508,132700,143541412575,42600,42650,42650,42400,8178
20250508,132600,143193804850,42650,42800,42800,42600,6059
20250508,132500,142934852300,42800,42600,42900,42550,8516
20250508,132400,142571100100,42600,43150,43150,42400,27167
20250508,132300,141409181550,43100,43100,43150,43000,8643
20250508,132200,141037123100,43100,43250,43250,43050,7196
20250508,132100,140726505900,43250,43050,43250,43050,7501
20250508,132000,140402701700,43100,43150,43150,43050,4046
20250508,131900,140228430250,43100,43150,43200,43100,7289
20250508,131800,139914106600,43150,43175,43200,43050,5122
20250508,131700,139693056575,43175,43150,43200,43000,7771
20250508,131600,139358247350,43100,43000,43150,42950,3882
20250508,131500,139191090275,42950,43100,43100,42900,6134
20250508,131400,138927345975,43100,43200,43200,42900,18523
20250508,131300,138130201375,43200,43300,43350,43200,11027
20250508,131200,137653215975,43300,43400,43450,43300,13871
20250508,131100,137051826375,43400,43400,43450,43200,17594
20250508,131000,136289590625,43400,43150,43900,43100,45973
20250508,130900,134292597100,43100,42950,43150,42850,15168
20250508,130800,133640062825,42950,43000,43000,42750,11321
20250508,130700,133154758475,42975,43050,43050,42900,9054
20250508,130600,132765514375,43000,42750,43050,42700,10865
20250508,130500,132299594250,42800,43000,43100,42700,27372
20250508,130400,131124328400,43000,42650,43000,42650,29524
20250508,130300,129856982475,42650,42750,42800,42500,14447
20250508,130200,129240732800,42750,42400,42850,42350,34420
20250508,130100,127774467575,42450,42000,42450,42000,15283
20250508,130000,127129319250,42050,41900,42050,41900,12648
20250508,125900,126598216350,41900,41800,41925,41800,2197
20250508,125800,126506180000,41800,41650,41900,41650,2788
20250508,125700,126389756450,41700,41900,41900,41550,12018
20250508,125600,125888413800,41900,41850,42000,41800,4224
20250508,125500,125711431075,41900,41800,42000,41750,6918
20250508,125400,125421689700,42000,42050,42100,41750,11490
20250508,125300,124939526250,42050,41950,42200,41950,16485
20250508,125200,124246216075,41950,41850,42000,41800,17036
20250508,125100,123531543025,41850,41800,41900,41700,3914
20250508,125000,123367893975,41800,41750,41800,41700,1491
20250508,124900,123305623975,41700,41750,41750,41700,853
20250508,124800,123270024450,41750,41750,41750,41700,1187
20250508,124700,123220499925,41750,41700,41750,41650,1904
20250508,124600,123141050925,41650,41700,41750,41450,4284
20250508,124500,122962967125,41700,41900,41900,41650,5720
20250508,124400,122724049225,41900,41800,41900,41800,3496
20250508,124300,122577718500,41800,41900,41900,41750,8535
20250508,124200,122220499250,41750,41750,41900,41700,8536
20250508,124100,121863650950,41750,41850,41850,41650,5979
20250508,124000,121613963375,41850,41600,41850,41500,5796
20250508,123900,121372146600,41575,41500,41600,41500,1701
20250508,123800,121301509975,41550,41550,41600,41500,684
20250508,123700,121273093775,41600,41450,41600,41400,2105
20250508,123600,121185743125,41450,41550,41550,41450,1552
20250508,123500,121121335375,41550,41700,41700,41400,4253
20250508,123400,120944562525,41700,41600,41750,41600,2219
20250508,123300,120852102700,41550,41750,41800,41550,5940
20250508,123200,120604653825,41800,41550,41900,41550,9549
20250508,123100,120206198250,41600,41400,41600,41350,6320
20250508,123000,119944086700,41400,41250,41450,41200,4297
20250508,122900,119766478750,41200,41275,41350,41200,1359
20250508,122800,119710392425,41275,41300,41350,41200,2169
20250508,122700,119620897500,41250,41350,41350,41250,449
20250508,122600,119602354600,41350,41350,41350,41200,1175
20250508,122500,119553786525,41350,41200,41350,41200,1619
20250508,122400,119486959225,41250,41200,41250,41150,1974
20250508,122300,119405611625,41150,41200,41200,41150,3412
20250508,122200,119265170325,41200,41200,41250,41150,2245
20250508,122100,119172681650,41200,41250,41300,41200,1022
20250508,122000,119130548200,41250,41250,41300,41200,2259
20250508,121900,119037371575,41250,41250,41300,41250,786
20250508,121800,119004941775,41250,41300,41350,41250,1735
20250508,121700,118933297050,41300,41350,41400,41300,896
20250508,121600,118896254775,41350,41300,41400,41300,885
20250508,121500,118859654050,41300,41300,41400,41300,1471
20250508,121400,118798810300,41300,41350,41400,41250,849
20250508,121300,118763752150,41350,41300,41350,41250,1548
20250508,121200,118699805700,41250,41250,41300,41250,462
20250508,121100,118680745725,41250,41200,41300,41200,2845
20250508,121000,118563463975,41200,41275,41300,41200,1153
20250508,120900,118515873525,41300,41250,41300,41250,897
20250508,120800,118478869950,41250,41250,41300,41200,1404
20250508,120700,118420962300,41250,41250,41350,41250,1286
20250508,120600,118367892600,41300,41300,41300,41250,1583
20250508,120500,118302526950,41300,41400,41450,41300,1646
20250508,120400,118234435375,41350,41400,41450,41350,3309
20250508,120300,118097427325,41400,41350,41400,41350,1741
20250508,120200,118025370175,41350,41300,41400,41300,1395
20250508,120100,117967680350,41300,41300,41350,41250,1352
20250508,120000,117911819525,41275,41250,41350,41250,1629
20250508,115900,117844561800,41300,41300,41300,41250,855
20250508,115800,117809271600,41300,41250,41300,41250,1119
20250508,115700,117763061550,41250,41250,41300,41250,660
20250508,115600,117735825650,41300,41200,41300,41200,729
20250508,115500,117705743950,41200,41200,41250,41150,1545
20250508,115400,117642106700,41200,41200,41200,41100,543
20250508,115300,117619763150,41100,41050,41200,41000,852
20250508,115200,117584758250,41000,41200,41200,41000,4503
20250508,115100,117399703050,41200,41300,41300,41150,1575
20250508,115000,117334736200,41300,41350,41350,41300,1836
20250508,114900,117258860700,41350,41500,41550,41350,3095
20250508,114800,117130492800,41500,41350,41500,41300,2948
20250508,114700,117008410300,41350,41200,41350,41150,2722
20250508,114600,116896076850,41200,41100,41200,41100,1345
20250508,114500,116840753650,41150,41050,41150,41050,896
20250508,114400,116803933150,41075,41075,41100,41050,1404
20250508,114300,116746282300,41100,41050,41150,41000,536
20250508,114200,116724269025,41050,41200,41200,41000,4178
20250508,114100,116552823425,41000,41050,41200,41000,2114
20250508,114000,116466042275,41100,41200,41250,41000,5870
20250508,113900,116224623575,41200,41100,41250,41100,1278
20250508,113800,116171991175,41150,41125,41150,41050,6299
20250508,113700,115913228875,41100,41350,41400,41100,4544
20250508,113600,115725939575,41350,41600,41600,41150,6666
20250508,113500,115450099425,41650,41600,41650,41550,2355
20250508,113400,115352134975,41600,41350,41600,41300,4527
20250508,113300,115164564375,41400,41400,41500,41350,3455
20250508,113200,115021530725,41400,41600,41650,41400,6851
20250508,113100,114737461475,41600,41550,41650,41500,2407
20250508,113000,114637356700,41450,41950,41950,41400,15543
20250508,112900,113988284025,41950,41950,42000,41900,7241
20250508,112800,113684569825,41950,42000,42000,41850,12763
20250508,112700,113149602425,42000,41700,42000,41700,16861
20250508,112600,112443827000,41650,41500,41700,41450,9317
20250508,112500,112056481050,41500,41400,41500,41350,3069
20250508,112400,111929277975,41400,41350,41450,41350,2911
20250508,112300,111808771625,41350,41400,41450,41300,2947
20250508,112200,111686805275,41400,41400,41450,41350,3087
20250508,112100,111558939125,41400,41300,41400,41250,2395
20250508,112000,111459926475,41300,41250,41300,41250,1222
20250508,111900,111409518275,41250,41350,41350,41200,678
20250508,111800,111381532425,41250,41150,41350,41100,1550
20250508,111700,111317606125,41200,41250,41300,41050,3964
20250508,111600,111154484175,41250,41300,41350,41250,1618
20250508,111500,111087706475,41200,41500,41500,41200,8273
20250508,111400,110745595500,41500,41250,41550,41250,10700
20250508,111300,110302547800,41300,41300,41300,41250,936
20250508,111200,110263919875,41300,41350,41400,41200,1787
20250508,111100,110190093225,41300,41200,41500,41050,7281
20250508,111000,109889668375,41200,41400,41450,41150,5211
20250508,110900,109674115275,41425,41350,41450,41300,8586
20250508,110800,109318870725,41300,41100,41300,41000,9136
20250508,110700,108942310475,41150,40850,41150,40850,4357
20250508,110600,108763630925,40850,40750,40850,40750,1897
20250508,110500,108686224800,40750,40750,40800,40700,2849
20250508,110400,108570065975,40750,40950,40950,40750,4465
20250508,110300,108387802425,40900,40950,41000,40900,2135
20250508,110200,108300443725,40950,41050,41050,40950,3647
20250508,110100,108150927400,41050,41050,41050,41000,1321
20250508,110000,108096710450,41050,41050,41050,41000,1245
20250508,105900,108045641575,41050,41050,41100,41000,2068
20250508,105800,107960720775,41050,41050,41050,40950,2735
20250508,105700,107848538875,41100,41000,41100,40950,7454
20250508,105600,107542531600,41000,40900,41000,40900,1405
20250508,105500,107484999250,40900,40750,40900,40750,1237
20250508,105400,107434471275,40750,40700,40800,40700,1186
20250508,105300,107386144475,40750,40700,40750,40600,3397
20250508,105200,107247968725,40650,40650,40700,40600,3181
20250508,105100,107118705825,40650,40900,40900,40650,4138
20250508,105000,106949920200,40900,40950,40950,40850,1135
20250508,104900,106903503275,40900,40950,41000,40900,1851
20250508,104800,106827745425,40900,41150,41150,40900,4691
20250508,104700,106635374325,41100,41050,41200,41050,5259
20250508,104600,106419061375,41100,41000,41100,41000,3352
20250508,104500,106281399375,41050,41000,41050,40950,6473
20250508,104400,106015926125,41000,40900,41000,40900,2829
20250508,104300,105900109525,40900,40800,40950,40800,1399
20250508,104200,105842911225,40800,40650,40800,40600,3814
20250508,104100,105687436875,40600,40650,40700,40600,3437
20250508,104000,105547859850,40650,40600,40650,40600,1717
20250508,103900,105478092650,40600,40600,40700,40550,1632
20250508,103800,105411799300,40600,40500,40600,40500,2749
20250508,103700,105300359600,40500,40700,40700,40500,4106
20250508,103600,105133552700,40700,40700,40700,40650,3377
20250508,103500,104996200850,40650,40700,40700,40600,2151
20250508,103400,104908749250,40700,40450,40750,40400,5764
20250508,103300,104674936500,40450,40650,40650,40450,6126
20250508,103200,104426774050,40600,41050,41100,40550,8853
20250508,103100,104065850450,41050,41050,41100,40950,3042
20250508,103000,103941031600,41050,41000,41100,41000,1785
20250508,102900,103867753350,41000,40950,41050,40950,5415
20250508,102800,103645787950,40950,40950,41000,40900,2476
20250508,102700,103544418000,40950,40950,40950,40900,2851
20250508,102600,103427763800,40950,40900,40950,40850,3503
20250508,102500,103284467150,40850,40900,40950,40850,3345
20250508,102400,103147596600,40900,40950,41000,40900,3928
20250508,102300,102986850850,40950,41000,41000,40900,4930
20250508,102200,102784858075,40950,40800,41000,40800,5592
20250508,102100,102556053825,40850,40550,40850,40500,8016
20250508,102000,102229602750,40500,40150,40550,40100,11632
20250508,101900,101760813725,40200,40750,40800,40150,28694
20250508,101800,100599855750,40750,40850,40900,40750,4224
20250508,101700,100427452225,40850,40950,40950,40850,3528
20250508,101600,100283149175,41000,41075,41100,40900,7498
20250508,101500,99975811200,41100,41100,41100,41050,2077
20250508,101400,99890506400,41100,41000,41100,41000,4602
20250508,101300,99701582500,41000,41050,41050,41000,3291
20250508,101200,99566589350,41000,40950,41050,40950,3579
20250508,101100,99419967150,41000,40900,41000,40900,1927
20250508,101000,99341004125,40925,40750,41000,40700,6192
20250508,100900,99088158500,40750,41050,41100,40700,12233
20250508,100800,98588177675,41050,41100,41150,41050,3849
20250508,100700,98430045350,41100,41200,41250,41100,4547
20250508,100600,98242783325,41200,41250,41275,41200,4330
20250508,100500,98064326475,41250,41200,41300,41200,2576
20250508,100400,97958075600,41200,41100,41250,41100,3159
20250508,100300,97827939750,41100,40900,41150,40900,5613
20250508,100200,97597739750,40900,41000,41000,40600,12180
20250508,100100,97101099450,40950,41400,41400,40950,23118
20250508,100000,96150680750,41400,41300,41425,41250,3562
20250508,095900,96003373025,41300,41300,41350,41250,2668
20250508,095800,95893172475,41300,41400,41400,41300,4565
20250508,095700,95704561050,41350,41300,41450,41200,5666
20250508,095600,95470451750,41300,41200,41300,41100,9821
20250508,095500,95066061175,41200,41400,41450,41200,9878
20250508,095400,94658003800,41400,41350,41500,41350,7691
20250508,095300,94339481875,41350,41450,41600,41300,15867
20250508,095200,93682396475,41450,41950,42050,41450,42251
20250508,095100,91912593175,41950,41700,41950,41650,15470
20250508,095000,91265308825,41700,41500,41700,41500,11258
20250508,094900,90796666425,41500,41400,41550,41350,5774
20250508,094800,90557343950,41400,41500,41500,41300,5452
20250508,094700,90331516400,41300,41500,41500,41200,14413
20250508,094600,89736490525,41500,41550,41650,41350,10097
20250508,094500,89317184400,41550,41800,41900,41400,16249
20250508,094400,88639700325,41800,41350,41800,41250,20131
20250508,094300,87805267725,41300,41250,41400,41200,7295
20250508,094200,87504077525,41300,41400,41400,41250,6218
20250508,094100,87247140175,41350,41400,41400,41200,5767
20250508,094000,87008765725,41400,41350,41450,41100,10131
20250508,093900,86590707175,41150,41450,41450,41150,12087
20250508,093800,86091330250,41400,41200,41450,41150,10315
20250508,093700,85664837550,41200,41250,41350,41150,10481
20250508,093600,85232644525,41300,41350,41500,41200,16087
20250508,093500,84566976400,41300,41625,41700,41200,24281
20250508,093400,83561626675,41600,41100,41700,41050,37892
20250508,093300,81992595150,41100,40600,41200,40550,27104
20250508,093200,80883295050,40600,40400,40700,40350,11559
20250508,093100,80414790150,40400,40350,40650,40300,10792
20250508,093000,79978496600,40350,40400,40900,40300,29656
20250508,092900,78774852000,40350,40100,40450,39950,48034
20250508,092800,76848459275,40050,40100,40400,40050,30610
20250508,092700,75616690375,40050,40650,40800,40050,47770
20250508,092600,73687621625,40650,40600,40900,40450,33906
20250508,092500,72310035700,40600,41250,41300,40450,54251
20250508,092400,70094842250,41250,41600,41600,41200,16978
20250508,092300,69392000775,41600,41600,41700,41550,10481
20250508,092200,68955722150,41650,41500,41650,41450,8214
20250508,092100,68614496975,41450,41700,41700,41200,27423
20250508,092000,67477689625,41750,41700,41850,41500,10918
20250508,091900,67023337800,41700,41800,42050,41700,34111
20250508,091800,65593164325,41850,41450,41900,41350,20601
20250508,091700,64735471675,41450,41425,41550,41250,21850
20250508,091600,63830388200,41425,42050,42100,41100,44092
20250508,091500,61998960375,42050,42200,42200,42000,33488
20250508,091400,60589540275,42150,41850,42200,41800,30718
20250508,091300,59298494375,41850,41500,41950,41350,32809
20250508,091200,57929083000,41350,42100,42150,40950,91226
20250508,091100,54149022200,42100,41950,42300,41900,40370
20250508,091000,52450207250,42000,42000,42500,41650,76466
20250508,090900,49231731350,42100,42500,43300,41100,156312
20250508,090800,42627474175,42650,41400,42750,40950,173853
20250508,090700,35364281150,41300,40650,41400,40650,78921
20250508,090600,32142001125,40400,40400,40400,40400,0
20250508,090500,32142001125,40400,40300,40400,40250,32774
20250508,090400,30819911675,40350,39500,40400,39450,155424
20250508,090300,24609697450,39450,38050,39550,37950,114810
20250508,090200,20129182850,38100,38150,38250,37000,97375
20250508,090100,16471845250,38100,39200,39450,38000,175657
20250508,090000,9654568100,39200,36750,39300,36600,255405
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191100 166474976725 44300 44300 44300 44300 1554
3 20250508 191000 166474976725 44300 44300 44300 44300 0
4 20250508 190900 166474976725 44300 44300 44300 44300 0
5 20250508 190800 166474976725 44300 44300 44300 44300 0
6 20250508 190700 166474976725 44300 44300 44300 44300 0
7 20250508 190600 166474976725 44300 44300 44300 44300 0
8 20250508 190500 166474976725 44300 44300 44300 44300 0
9 20250508 190400 166474976725 44300 44300 44300 44300 0
10 20250508 190300 166474976725 44300 44300 44300 44300 0
11 20250508 190200 166474976725 44300 44300 44300 44300 0
12 20250508 190100 166474976725 44300 44300 44300 44300 0
13 20250508 190000 166474976725 44300 44300 44300 44300 0
14 20250508 185900 166474976725 44300 44300 44300 44300 0
15 20250508 185800 166474976725 44300 44300 44300 44300 0
16 20250508 185700 166474976725 44300 44300 44300 44300 0
17 20250508 185600 166474976725 44300 44300 44300 44300 0
18 20250508 185500 166474976725 44300 44300 44300 44300 0
19 20250508 185400 166474976725 44300 44300 44300 44300 0
20 20250508 185300 166474976725 44300 44300 44300 44300 0
21 20250508 185200 166474976725 44300 44300 44300 44300 0
22 20250508 185100 166474976725 44300 44300 44300 44300 0
23 20250508 185000 166474976725 44300 44300 44300 44300 0
24 20250508 184900 166474976725 44300 44300 44300 44300 0
25 20250508 184800 166474976725 44300 44300 44300 44300 0
26 20250508 184700 166474976725 44300 44300 44300 44300 0
27 20250508 184600 166474976725 44300 44300 44300 44300 0
28 20250508 184500 166474976725 44300 44300 44300 44300 0
29 20250508 184400 166474976725 44300 44300 44300 44300 0
30 20250508 184300 166474976725 44300 44300 44300 44300 0
31 20250508 184200 166474976725 44300 44300 44300 44300 0
32 20250508 184100 166474976725 44300 44300 44300 44300 1554
33 20250508 184000 166474976725 44300 44300 44300 44300 0
34 20250508 183900 166474976725 44300 44300 44300 44300 0
35 20250508 183800 166474976725 44300 44300 44300 44300 0
36 20250508 183700 166474976725 44300 44300 44300 44300 0
37 20250508 183600 166474976725 44300 44300 44300 44300 0
38 20250508 183500 166474976725 44300 44300 44300 44300 0
39 20250508 183400 166474976725 44300 44300 44300 44300 0
40 20250508 183300 166474976725 44300 44300 44300 44300 0
41 20250508 183200 166474976725 44300 44300 44300 44300 0
42 20250508 183100 166474976725 44300 44300 44300 44300 0
43 20250508 183000 166474976725 44300 44300 44300 44300 0
44 20250508 182900 166474976725 44300 44300 44300 44300 0
45 20250508 182800 166474976725 44300 44300 44300 44300 0
46 20250508 182700 166474976725 44300 44300 44300 44300 0
47 20250508 182600 166474976725 44300 44300 44300 44300 0
48 20250508 182500 166474976725 44300 44300 44300 44300 0
49 20250508 182400 166474976725 44300 44300 44300 44300 0
50 20250508 182300 166474976725 44300 44300 44300 44300 0
51 20250508 182200 166474976725 44300 44300 44300 44300 0
52 20250508 182100 166474976725 44300 44300 44300 44300 0
53 20250508 182000 166474976725 44300 44300 44300 44300 0
54 20250508 181900 166474976725 44300 44300 44300 44300 0
55 20250508 181800 166474976725 44300 44300 44300 44300 0
56 20250508 181700 166474976725 44300 44300 44300 44300 0
57 20250508 181600 166474976725 44300 44300 44300 44300 0
58 20250508 181500 166474976725 44300 44300 44300 44300 0
59 20250508 181400 166474976725 44300 44300 44300 44300 0
60 20250508 181300 166474976725 44300 44300 44300 44300 0
61 20250508 181200 166474976725 44300 44300 44300 44300 0
62 20250508 181100 166474976725 44300 44300 44300 44300 1554
63 20250508 181000 166474976725 44300 44300 44300 44300 0
64 20250508 180900 166474976725 44300 44300 44300 44300 0
65 20250508 180800 166474976725 44300 44300 44300 44300 0
66 20250508 180700 166474976725 44300 44300 44300 44300 0
67 20250508 180600 166474976725 44300 44300 44300 44300 0
68 20250508 180500 166474976725 44300 44300 44300 44300 0
69 20250508 180400 166474976725 44300 44300 44300 44300 0
70 20250508 180300 166474976725 44300 44300 44300 44300 0
71 20250508 180200 166474976725 44300 44300 44300 44300 0
72 20250508 180100 166474976725 44300 44300 44300 44300 0
73 20250508 180000 166474976725 44300 44300 44300 44300 0
74 20250508 175900 166474976725 44300 44300 44300 44300 0
75 20250508 175800 166474976725 44300 44300 44300 44300 0
76 20250508 175700 166474976725 44300 44300 44300 44300 0
77 20250508 175600 166474976725 44300 44300 44300 44300 0
78 20250508 175500 166474976725 44300 44300 44300 44300 0
79 20250508 175400 166474976725 44300 44300 44300 44300 0
80 20250508 175300 166474976725 44300 44300 44300 44300 0
81 20250508 175200 166474976725 44300 44300 44300 44300 0
82 20250508 175100 166474976725 44300 44300 44300 44300 0
83 20250508 175000 166474976725 44300 44300 44300 44300 0
84 20250508 174900 166474976725 44300 44300 44300 44300 0
85 20250508 174800 166474976725 44300 44300 44300 44300 0
86 20250508 174700 166474976725 44300 44300 44300 44300 0
87 20250508 174600 166474976725 44300 44300 44300 44300 0
88 20250508 174500 166474976725 44300 44300 44300 44300 0
89 20250508 174400 166474976725 44300 44300 44300 44300 0
90 20250508 174300 166474976725 44300 44300 44300 44300 0
91 20250508 174200 166474976725 44300 44300 44300 44300 0
92 20250508 174100 166474976725 44300 44300 44300 44300 1554
93 20250508 174000 166474976725 44300 44300 44300 44300 0
94 20250508 173900 166474976725 44300 44300 44300 44300 0
95 20250508 173800 166474976725 44300 44300 44300 44300 0
96 20250508 173700 166474976725 44300 44300 44300 44300 0
97 20250508 173600 166474976725 44300 44300 44300 44300 0
98 20250508 173500 166474976725 44300 44300 44300 44300 0
99 20250508 173400 166474976725 44300 44300 44300 44300 0
100 20250508 173300 166474976725 44300 44300 44300 44300 0
101 20250508 173200 166474976725 44300 44300 44300 44300 0
102 20250508 173100 166474976725 44300 44300 44300 44300 0
103 20250508 173000 166474976725 44300 44300 44300 44300 0
104 20250508 172900 166474976725 44300 44300 44300 44300 0
105 20250508 172800 166474976725 44300 44300 44300 44300 0
106 20250508 172700 166474976725 44300 44300 44300 44300 0
107 20250508 172600 166474976725 44300 44300 44300 44300 0
108 20250508 172500 166474976725 44300 44300 44300 44300 0
109 20250508 172400 166474976725 44300 44300 44300 44300 0
110 20250508 172300 166474976725 44300 44300 44300 44300 0
111 20250508 172200 166474976725 44300 44300 44300 44300 0
112 20250508 172100 166474976725 44300 44300 44300 44300 0
113 20250508 172000 166474976725 44300 44300 44300 44300 0
114 20250508 171900 166474976725 44300 44300 44300 44300 0
115 20250508 171800 166474976725 44300 44300 44300 44300 0
116 20250508 171700 166474976725 44300 44300 44300 44300 0
117 20250508 171600 166474976725 44300 44300 44300 44300 0
118 20250508 171500 166474976725 44300 44300 44300 44300 0
119 20250508 171400 166474976725 44300 44300 44300 44300 0
120 20250508 171300 166474976725 44300 44300 44300 44300 0
121 20250508 171200 166474976725 44300 44300 44300 44300 0
122 20250508 171100 166474976725 44300 44300 44300 44300 1554
123 20250508 171000 166474976725 44300 44300 44300 44300 0
124 20250508 170900 166474976725 44300 44300 44300 44300 0
125 20250508 170800 166474976725 44300 44300 44300 44300 0
126 20250508 170700 166474976725 44300 44300 44300 44300 0
127 20250508 170600 166474976725 44300 44300 44300 44300 0
128 20250508 170500 166474976725 44300 44300 44300 44300 0
129 20250508 170400 166474976725 44300 44300 44300 44300 0
130 20250508 170300 166474976725 44300 44300 44300 44300 0
131 20250508 170200 166474976725 44300 44300 44300 44300 0
132 20250508 170100 166474976725 44300 44300 44300 44300 0
133 20250508 170000 166474976725 44300 44300 44300 44300 0
134 20250508 165900 166474976725 44300 44300 44300 44300 0
135 20250508 165800 166474976725 44300 44300 44300 44300 0
136 20250508 165700 166474976725 44300 44300 44300 44300 0
137 20250508 165600 166474976725 44300 44300 44300 44300 0
138 20250508 165500 166474976725 44300 44300 44300 44300 0
139 20250508 165400 166474976725 44300 44300 44300 44300 0
140 20250508 165300 166474976725 44300 44300 44300 44300 0
141 20250508 165200 166474976725 44300 44300 44300 44300 0
142 20250508 165100 166474976725 44300 44300 44300 44300 0
143 20250508 165000 166474976725 44300 44300 44300 44300 0
144 20250508 164900 166474976725 44300 44300 44300 44300 0
145 20250508 164800 166474976725 44300 44300 44300 44300 0
146 20250508 164700 166474976725 44300 44300 44300 44300 0
147 20250508 164600 166474976725 44300 44300 44300 44300 0
148 20250508 164500 166474976725 44300 44300 44300 44300 0
149 20250508 164400 166474976725 44300 44300 44300 44300 0
150 20250508 164300 166474976725 44300 44300 44300 44300 0
151 20250508 164200 166474976725 44300 44300 44300 44300 0
152 20250508 164100 166474976725 44300 44300 44300 44300 1554
153 20250508 164000 166474976725 44300 44300 44300 44300 0
154 20250508 163900 166474976725 44300 44300 44300 44300 0
155 20250508 163800 166474976725 44300 44300 44300 44300 0
156 20250508 163700 166474976725 44300 44300 44300 44300 0
157 20250508 163600 166474976725 44300 44300 44300 44300 0
158 20250508 163500 166474976725 44300 44300 44300 44300 0
159 20250508 163400 166474976725 44300 44300 44300 44300 0
160 20250508 163300 166474976725 44300 44300 44300 44300 0
161 20250508 163200 166474976725 44300 44300 44300 44300 0
162 20250508 163100 166474976725 44300 44300 44300 44300 0
163 20250508 163000 166474976725 44300 44300 44300 44300 0
164 20250508 162900 166474976725 44300 44300 44300 44300 0
165 20250508 162800 166474976725 44300 44300 44300 44300 0
166 20250508 162700 166474976725 44300 44300 44300 44300 0
167 20250508 162600 166474976725 44300 44300 44300 44300 0
168 20250508 162500 166474976725 44300 44300 44300 44300 0
169 20250508 162400 166474976725 44300 44300 44300 44300 0
170 20250508 162300 166474976725 44300 44300 44300 44300 0
171 20250508 162200 166474976725 44300 44300 44300 44300 0
172 20250508 162100 166474976725 44300 44300 44300 44300 0
173 20250508 162000 166474976725 44300 44300 44300 44300 0
174 20250508 161900 166474976725 44300 44300 44300 44300 0
175 20250508 161800 166474976725 44300 44300 44300 44300 0
176 20250508 161700 166474976725 44300 44300 44300 44300 0
177 20250508 161600 166474976725 44300 44300 44300 44300 0
178 20250508 161500 166474976725 44300 44300 44300 44300 0
179 20250508 161400 166474976725 44300 44300 44300 44300 0
180 20250508 161300 166474976725 44300 44300 44300 44300 0
181 20250508 161200 166474976725 44300 44300 44300 44300 0
182 20250508 161100 166474976725 44300 44300 44300 44300 1554
183 20250508 161000 166474976725 44300 44300 44300 44300 0
184 20250508 160900 166474976725 44300 44300 44300 44300 0
185 20250508 160800 166474976725 44300 44300 44300 44300 0
186 20250508 160700 166474976725 44300 44300 44300 44300 0
187 20250508 160600 166474976725 44300 44300 44300 44300 0
188 20250508 160500 166474976725 44300 44300 44300 44300 0
189 20250508 160400 166474976725 44300 44300 44300 44300 0
190 20250508 160300 166474976725 44300 44300 44300 44300 0
191 20250508 160200 166474976725 44300 44300 44300 44300 0
192 20250508 160100 166474976725 44300 44300 44300 44300 0
193 20250508 160000 166474976725 44300 44300 44300 44300 0
194 20250508 155900 166474976725 44300 44300 44300 44300 0
195 20250508 155800 166474976725 44300 44300 44300 44300 0
196 20250508 155700 166474976725 44300 44300 44300 44300 0
197 20250508 155600 166474976725 44300 44300 44300 44300 0
198 20250508 155500 166474976725 44300 44300 44300 44300 0
199 20250508 155400 166474976725 44300 44300 44300 44300 0
200 20250508 155300 166474976725 44300 44300 44300 44300 0
201 20250508 155200 166474976725 44300 44300 44300 44300 0
202 20250508 155100 166474976725 44300 44300 44300 44300 0
203 20250508 155000 166474976725 44300 44300 44300 44300 0
204 20250508 154900 166474976725 44300 44300 44300 44300 0
205 20250508 154800 166474976725 44300 44300 44300 44300 0
206 20250508 154700 166474976725 44300 44300 44300 44300 0
207 20250508 154600 166474976725 44300 44300 44300 44300 0
208 20250508 154500 166474976725 44300 44300 44300 44300 0
209 20250508 154400 166474976725 44300 44300 44300 44300 0
210 20250508 154300 166474976725 44300 44300 44300 44300 0
211 20250508 154200 166474976725 44300 44300 44300 44300 0
212 20250508 154100 166474976725 44300 44300 44300 44300 1554
213 20250508 154000 166474976725 44300 44300 44300 44300 0
214 20250508 153900 166474976725 44300 44300 44300 44300 0
215 20250508 153800 166474976725 44300 44300 44300 44300 0
216 20250508 153700 166474976725 44300 44300 44300 44300 0
217 20250508 153600 166474976725 44300 44300 44300 44300 0
218 20250508 153500 166474976725 44300 44300 44300 44300 0
219 20250508 153400 166474976725 44300 44300 44300 44300 0
220 20250508 153300 166474976725 44300 44300 44300 44300 0
221 20250508 153200 166474976725 44300 44300 44300 44300 0
222 20250508 153100 166474976725 44300 44300 44300 44300 0
223 20250508 153000 166474976725 44300 44300 44300 44300 1554
224 20250508 152900 166406134525 44300 44300 44300 44300 0
225 20250508 152800 166406134525 44300 44300 44300 44300 0
226 20250508 152700 166406134525 44300 44300 44300 44300 0
227 20250508 152600 166406134525 44300 44300 44300 44300 0
228 20250508 152500 166406134525 44300 44300 44300 44300 0
229 20250508 152400 166406134525 44300 44300 44300 44300 0
230 20250508 152300 166406134525 44300 44300 44300 44300 0
231 20250508 152200 166406134525 44300 44300 44300 44300 0
232 20250508 152100 166406134525 44300 44300 44300 44300 0
233 20250508 152000 166406134525 44300 44300 44300 44300 0
234 20250508 151900 166406134525 44300 44300 44300 44300 3900
235 20250508 151800 166233364525 44300 44300 44300 44300 326
236 20250508 151700 166218922725 44300 44300 44300 44300 899
237 20250508 151600 166179097025 44300 44300 44300 44300 277
238 20250508 151500 166166825925 44300 44300 44300 44300 520
239 20250508 151400 166143789925 44300 44300 44300 44300 800
240 20250508 151300 166108349925 44300 44300 44300 44300 629
241 20250508 151200 166080485225 44300 44300 44300 44300 1806
242 20250508 151100 166000479425 44300 44300 44300 44300 268
243 20250508 151000 165988607025 44300 44300 44300 44300 1075
244 20250508 150900 165940984525 44300 44300 44300 44300 465
245 20250508 150800 165920385025 44300 44300 44300 44300 1216
246 20250508 150700 165866516225 44300 44300 44300 44300 3988
247 20250508 150600 165689847825 44300 44300 44300 44300 5902
248 20250508 150500 165428389225 44300 44300 44300 44300 3988
249 20250508 150400 165251720825 44300 44300 44300 44300 668
250 20250508 150300 165222128425 44300 44300 44300 44300 340
251 20250508 150200 165207066425 44300 44300 44300 44300 178
252 20250508 150100 165199181025 44300 44300 44300 44300 333
253 20250508 150000 165184429125 44300 44300 44300 44300 109
254 20250508 145900 165179600425 44300 44300 44300 44300 479
255 20250508 145800 165158380725 44300 44300 44300 44300 153
256 20250508 145700 165151602825 44300 44300 44300 44300 225
257 20250508 145600 165141635325 44300 44300 44300 44300 631
258 20250508 145500 165113682025 44300 44300 44300 44300 203
259 20250508 145400 165104689125 44300 44300 44300 44300 186
260 20250508 145300 165096449325 44300 44300 44300 44300 401
261 20250508 145200 165078685025 44300 44300 44300 44300 616
262 20250508 145100 165051396225 44300 44300 44300 44300 470
263 20250508 145000 165030575225 44300 44300 44300 44300 540
264 20250508 144900 165006653225 44300 44300 44300 44300 227
265 20250508 144800 164996597125 44300 44300 44300 44300 491
266 20250508 144700 164974845825 44300 44300 44300 44300 795
267 20250508 144600 164939627325 44300 44300 44300 44300 873
268 20250508 144500 164900953425 44300 44300 44300 44300 86
269 20250508 144400 164897143625 44300 44300 44300 44300 571
270 20250508 144300 164871848325 44300 44300 44300 44300 574
271 20250508 144200 164846420125 44300 44300 44300 44300 601
272 20250508 144100 164819795825 44300 44300 44300 44300 775
273 20250508 144000 164785463325 44300 44300 44300 44300 136
274 20250508 143900 164779438525 44300 44300 44300 44300 604
275 20250508 143800 164752681325 44300 44300 44300 44300 556
276 20250508 143700 164728050525 44300 44300 44300 44300 221
277 20250508 143600 164718260225 44300 44300 44300 44300 377
278 20250508 143500 164701559125 44300 44300 44300 44300 389
279 20250508 143400 164684326425 44300 44300 44300 44300 799
280 20250508 143300 164648930725 44300 44300 44300 44300 672
281 20250508 143200 164619161125 44300 44300 44300 44300 231
282 20250508 143100 164608927825 44300 44300 44300 44300 752
283 20250508 143000 164575614225 44300 44300 44300 44300 526
284 20250508 142900 164552312425 44300 44300 44300 44300 957
285 20250508 142800 164509917325 44300 44300 44300 44300 1215
286 20250508 142700 164456092825 44300 44300 44300 44300 1080
287 20250508 142600 164408248825 44300 44300 44300 44300 1881
288 20250508 142500 164324920525 44300 44300 44300 44300 584
289 20250508 142400 164299049325 44300 44300 44300 44300 602
290 20250508 142300 164272380725 44300 44300 44300 44300 625
291 20250508 142200 164244693225 44300 44300 44300 44300 967
292 20250508 142100 164201855125 44300 44300 44300 44300 3094
293 20250508 142000 164064790925 44300 44300 44300 44300 4490
294 20250508 141900 163865883925 44300 44300 44300 44300 659
295 20250508 141800 163836690225 44300 44300 44300 44300 1764
296 20250508 141700 163758545025 44300 44300 44300 44300 1764
297 20250508 141600 163680399825 44300 44300 44300 44300 3154
298 20250508 141500 163540677625 44300 44300 44300 44300 3765
299 20250508 141400 163373888125 44300 44300 44300 44300 4543
300 20250508 141300 163172633225 44300 44300 44300 44300 3360
301 20250508 141200 163023785225 44300 44300 44300 44300 6780
302 20250508 141100 162723431225 44300 44300 44300 44300 4368
303 20250508 141000 162529928825 44300 44300 44300 44300 8846
304 20250508 140900 162138051025 44300 44300 44300 44300 18124
305 20250508 140800 161335157825 44300 44000 44300 43900 166815
306 20250508 140700 153955153825 44000 44000 44000 43900 17039
307 20250508 140600 153206023775 44000 43900 44000 43650 26002
308 20250508 140500 152063305250 43900 43400 43900 43350 19749
309 20250508 140400 151201842525 43350 43200 43450 43150 19813
310 20250508 140300 150343368625 43200 43000 43200 42950 7195
311 20250508 140200 150033460875 43000 42850 43000 42800 4413
312 20250508 140100 149844141875 42850 42850 42900 42800 1932
313 20250508 140000 149761307125 42900 42825 42900 42750 2798
314 20250508 135900 149641495750 42850 42800 42850 42800 1461
315 20250508 135800 149578932025 42850 42700 42850 42650 3875
316 20250508 135700 149413191250 42700 42800 42800 42650 3134
317 20250508 135600 149279280700 42800 42700 42800 42650 2278
318 20250508 135500 149181952100 42700 42700 42700 42650 4249
319 20250508 135400 149000538000 42650 42400 42700 42400 3389
320 20250508 135300 148856323650 42400 42350 42500 42300 5206
321 20250508 135200 148635774550 42350 42550 42550 42300 6081
322 20250508 135100 148377913700 42500 42650 42650 42500 6367
323 20250508 135000 148106777800 42600 42650 42700 42600 2204
324 20250508 134900 148012806000 42650 42650 42675 42600 2484
325 20250508 134800 147906866675 42675 42700 42700 42650 2605
326 20250508 134700 147795701425 42700 42650 42800 42650 1600
327 20250508 134600 147727398275 42650 42850 42850 42650 2921
328 20250508 134500 147602638575 42850 42800 42900 42750 2030
329 20250508 134400 147515641500 42850 42800 42900 42800 2808
330 20250508 134300 147395289800 42800 42800 42900 42700 2185
331 20250508 134200 147301733500 42700 42750 42850 42600 5597
332 20250508 134100 147062755450 42800 42750 42800 42750 4834
333 20250508 134000 146856063200 42750 42950 42950 42650 2326
334 20250508 133900 146756409025 42650 42950 43000 42600 12414
335 20250508 133800 146224340425 42950 42950 42950 42800 3092
336 20250508 133700 146091663375 42950 42850 42950 42700 3580
337 20250508 133600 145938090275 42850 42900 42900 42700 7324
338 20250508 133500 145624317700 42900 42850 42900 42750 5156
339 20250508 133400 145403518125 42800 42650 42900 42600 6818
340 20250508 133300 145111908950 42650 42350 42650 42200 9612
341 20250508 133200 144704946675 42350 42600 42600 42350 6781
342 20250508 133100 144417019025 42600 42650 42700 42500 3434
343 20250508 133000 144270756475 42650 42700 42800 42600 6814
344 20250508 132900 143979761575 42700 42600 42700 42600 2336
345 20250508 132800 143880098075 42600 42600 42650 42500 7955
346 20250508 132700 143541412575 42600 42650 42650 42400 8178
347 20250508 132600 143193804850 42650 42800 42800 42600 6059
348 20250508 132500 142934852300 42800 42600 42900 42550 8516
349 20250508 132400 142571100100 42600 43150 43150 42400 27167
350 20250508 132300 141409181550 43100 43100 43150 43000 8643
351 20250508 132200 141037123100 43100 43250 43250 43050 7196
352 20250508 132100 140726505900 43250 43050 43250 43050 7501
353 20250508 132000 140402701700 43100 43150 43150 43050 4046
354 20250508 131900 140228430250 43100 43150 43200 43100 7289
355 20250508 131800 139914106600 43150 43175 43200 43050 5122
356 20250508 131700 139693056575 43175 43150 43200 43000 7771
357 20250508 131600 139358247350 43100 43000 43150 42950 3882
358 20250508 131500 139191090275 42950 43100 43100 42900 6134
359 20250508 131400 138927345975 43100 43200 43200 42900 18523
360 20250508 131300 138130201375 43200 43300 43350 43200 11027
361 20250508 131200 137653215975 43300 43400 43450 43300 13871
362 20250508 131100 137051826375 43400 43400 43450 43200 17594
363 20250508 131000 136289590625 43400 43150 43900 43100 45973
364 20250508 130900 134292597100 43100 42950 43150 42850 15168
365 20250508 130800 133640062825 42950 43000 43000 42750 11321
366 20250508 130700 133154758475 42975 43050 43050 42900 9054
367 20250508 130600 132765514375 43000 42750 43050 42700 10865
368 20250508 130500 132299594250 42800 43000 43100 42700 27372
369 20250508 130400 131124328400 43000 42650 43000 42650 29524
370 20250508 130300 129856982475 42650 42750 42800 42500 14447
371 20250508 130200 129240732800 42750 42400 42850 42350 34420
372 20250508 130100 127774467575 42450 42000 42450 42000 15283
373 20250508 130000 127129319250 42050 41900 42050 41900 12648
374 20250508 125900 126598216350 41900 41800 41925 41800 2197
375 20250508 125800 126506180000 41800 41650 41900 41650 2788
376 20250508 125700 126389756450 41700 41900 41900 41550 12018
377 20250508 125600 125888413800 41900 41850 42000 41800 4224
378 20250508 125500 125711431075 41900 41800 42000 41750 6918
379 20250508 125400 125421689700 42000 42050 42100 41750 11490
380 20250508 125300 124939526250 42050 41950 42200 41950 16485
381 20250508 125200 124246216075 41950 41850 42000 41800 17036
382 20250508 125100 123531543025 41850 41800 41900 41700 3914
383 20250508 125000 123367893975 41800 41750 41800 41700 1491
384 20250508 124900 123305623975 41700 41750 41750 41700 853
385 20250508 124800 123270024450 41750 41750 41750 41700 1187
386 20250508 124700 123220499925 41750 41700 41750 41650 1904
387 20250508 124600 123141050925 41650 41700 41750 41450 4284
388 20250508 124500 122962967125 41700 41900 41900 41650 5720
389 20250508 124400 122724049225 41900 41800 41900 41800 3496
390 20250508 124300 122577718500 41800 41900 41900 41750 8535
391 20250508 124200 122220499250 41750 41750 41900 41700 8536
392 20250508 124100 121863650950 41750 41850 41850 41650 5979
393 20250508 124000 121613963375 41850 41600 41850 41500 5796
394 20250508 123900 121372146600 41575 41500 41600 41500 1701
395 20250508 123800 121301509975 41550 41550 41600 41500 684
396 20250508 123700 121273093775 41600 41450 41600 41400 2105
397 20250508 123600 121185743125 41450 41550 41550 41450 1552
398 20250508 123500 121121335375 41550 41700 41700 41400 4253
399 20250508 123400 120944562525 41700 41600 41750 41600 2219
400 20250508 123300 120852102700 41550 41750 41800 41550 5940
401 20250508 123200 120604653825 41800 41550 41900 41550 9549
402 20250508 123100 120206198250 41600 41400 41600 41350 6320
403 20250508 123000 119944086700 41400 41250 41450 41200 4297
404 20250508 122900 119766478750 41200 41275 41350 41200 1359
405 20250508 122800 119710392425 41275 41300 41350 41200 2169
406 20250508 122700 119620897500 41250 41350 41350 41250 449
407 20250508 122600 119602354600 41350 41350 41350 41200 1175
408 20250508 122500 119553786525 41350 41200 41350 41200 1619
409 20250508 122400 119486959225 41250 41200 41250 41150 1974
410 20250508 122300 119405611625 41150 41200 41200 41150 3412
411 20250508 122200 119265170325 41200 41200 41250 41150 2245
412 20250508 122100 119172681650 41200 41250 41300 41200 1022
413 20250508 122000 119130548200 41250 41250 41300 41200 2259
414 20250508 121900 119037371575 41250 41250 41300 41250 786
415 20250508 121800 119004941775 41250 41300 41350 41250 1735
416 20250508 121700 118933297050 41300 41350 41400 41300 896
417 20250508 121600 118896254775 41350 41300 41400 41300 885
418 20250508 121500 118859654050 41300 41300 41400 41300 1471
419 20250508 121400 118798810300 41300 41350 41400 41250 849
420 20250508 121300 118763752150 41350 41300 41350 41250 1548
421 20250508 121200 118699805700 41250 41250 41300 41250 462
422 20250508 121100 118680745725 41250 41200 41300 41200 2845
423 20250508 121000 118563463975 41200 41275 41300 41200 1153
424 20250508 120900 118515873525 41300 41250 41300 41250 897
425 20250508 120800 118478869950 41250 41250 41300 41200 1404
426 20250508 120700 118420962300 41250 41250 41350 41250 1286
427 20250508 120600 118367892600 41300 41300 41300 41250 1583
428 20250508 120500 118302526950 41300 41400 41450 41300 1646
429 20250508 120400 118234435375 41350 41400 41450 41350 3309
430 20250508 120300 118097427325 41400 41350 41400 41350 1741
431 20250508 120200 118025370175 41350 41300 41400 41300 1395
432 20250508 120100 117967680350 41300 41300 41350 41250 1352
433 20250508 120000 117911819525 41275 41250 41350 41250 1629
434 20250508 115900 117844561800 41300 41300 41300 41250 855
435 20250508 115800 117809271600 41300 41250 41300 41250 1119
436 20250508 115700 117763061550 41250 41250 41300 41250 660
437 20250508 115600 117735825650 41300 41200 41300 41200 729
438 20250508 115500 117705743950 41200 41200 41250 41150 1545
439 20250508 115400 117642106700 41200 41200 41200 41100 543
440 20250508 115300 117619763150 41100 41050 41200 41000 852
441 20250508 115200 117584758250 41000 41200 41200 41000 4503
442 20250508 115100 117399703050 41200 41300 41300 41150 1575
443 20250508 115000 117334736200 41300 41350 41350 41300 1836
444 20250508 114900 117258860700 41350 41500 41550 41350 3095
445 20250508 114800 117130492800 41500 41350 41500 41300 2948
446 20250508 114700 117008410300 41350 41200 41350 41150 2722
447 20250508 114600 116896076850 41200 41100 41200 41100 1345
448 20250508 114500 116840753650 41150 41050 41150 41050 896
449 20250508 114400 116803933150 41075 41075 41100 41050 1404
450 20250508 114300 116746282300 41100 41050 41150 41000 536
451 20250508 114200 116724269025 41050 41200 41200 41000 4178
452 20250508 114100 116552823425 41000 41050 41200 41000 2114
453 20250508 114000 116466042275 41100 41200 41250 41000 5870
454 20250508 113900 116224623575 41200 41100 41250 41100 1278
455 20250508 113800 116171991175 41150 41125 41150 41050 6299
456 20250508 113700 115913228875 41100 41350 41400 41100 4544
457 20250508 113600 115725939575 41350 41600 41600 41150 6666
458 20250508 113500 115450099425 41650 41600 41650 41550 2355
459 20250508 113400 115352134975 41600 41350 41600 41300 4527
460 20250508 113300 115164564375 41400 41400 41500 41350 3455
461 20250508 113200 115021530725 41400 41600 41650 41400 6851
462 20250508 113100 114737461475 41600 41550 41650 41500 2407
463 20250508 113000 114637356700 41450 41950 41950 41400 15543
464 20250508 112900 113988284025 41950 41950 42000 41900 7241
465 20250508 112800 113684569825 41950 42000 42000 41850 12763
466 20250508 112700 113149602425 42000 41700 42000 41700 16861
467 20250508 112600 112443827000 41650 41500 41700 41450 9317
468 20250508 112500 112056481050 41500 41400 41500 41350 3069
469 20250508 112400 111929277975 41400 41350 41450 41350 2911
470 20250508 112300 111808771625 41350 41400 41450 41300 2947
471 20250508 112200 111686805275 41400 41400 41450 41350 3087
472 20250508 112100 111558939125 41400 41300 41400 41250 2395
473 20250508 112000 111459926475 41300 41250 41300 41250 1222
474 20250508 111900 111409518275 41250 41350 41350 41200 678
475 20250508 111800 111381532425 41250 41150 41350 41100 1550
476 20250508 111700 111317606125 41200 41250 41300 41050 3964
477 20250508 111600 111154484175 41250 41300 41350 41250 1618
478 20250508 111500 111087706475 41200 41500 41500 41200 8273
479 20250508 111400 110745595500 41500 41250 41550 41250 10700
480 20250508 111300 110302547800 41300 41300 41300 41250 936
481 20250508 111200 110263919875 41300 41350 41400 41200 1787
482 20250508 111100 110190093225 41300 41200 41500 41050 7281
483 20250508 111000 109889668375 41200 41400 41450 41150 5211
484 20250508 110900 109674115275 41425 41350 41450 41300 8586
485 20250508 110800 109318870725 41300 41100 41300 41000 9136
486 20250508 110700 108942310475 41150 40850 41150 40850 4357
487 20250508 110600 108763630925 40850 40750 40850 40750 1897
488 20250508 110500 108686224800 40750 40750 40800 40700 2849
489 20250508 110400 108570065975 40750 40950 40950 40750 4465
490 20250508 110300 108387802425 40900 40950 41000 40900 2135
491 20250508 110200 108300443725 40950 41050 41050 40950 3647
492 20250508 110100 108150927400 41050 41050 41050 41000 1321
493 20250508 110000 108096710450 41050 41050 41050 41000 1245
494 20250508 105900 108045641575 41050 41050 41100 41000 2068
495 20250508 105800 107960720775 41050 41050 41050 40950 2735
496 20250508 105700 107848538875 41100 41000 41100 40950 7454
497 20250508 105600 107542531600 41000 40900 41000 40900 1405
498 20250508 105500 107484999250 40900 40750 40900 40750 1237
499 20250508 105400 107434471275 40750 40700 40800 40700 1186
500 20250508 105300 107386144475 40750 40700 40750 40600 3397
501 20250508 105200 107247968725 40650 40650 40700 40600 3181
502 20250508 105100 107118705825 40650 40900 40900 40650 4138
503 20250508 105000 106949920200 40900 40950 40950 40850 1135
504 20250508 104900 106903503275 40900 40950 41000 40900 1851
505 20250508 104800 106827745425 40900 41150 41150 40900 4691
506 20250508 104700 106635374325 41100 41050 41200 41050 5259
507 20250508 104600 106419061375 41100 41000 41100 41000 3352
508 20250508 104500 106281399375 41050 41000 41050 40950 6473
509 20250508 104400 106015926125 41000 40900 41000 40900 2829
510 20250508 104300 105900109525 40900 40800 40950 40800 1399
511 20250508 104200 105842911225 40800 40650 40800 40600 3814
512 20250508 104100 105687436875 40600 40650 40700 40600 3437
513 20250508 104000 105547859850 40650 40600 40650 40600 1717
514 20250508 103900 105478092650 40600 40600 40700 40550 1632
515 20250508 103800 105411799300 40600 40500 40600 40500 2749
516 20250508 103700 105300359600 40500 40700 40700 40500 4106
517 20250508 103600 105133552700 40700 40700 40700 40650 3377
518 20250508 103500 104996200850 40650 40700 40700 40600 2151
519 20250508 103400 104908749250 40700 40450 40750 40400 5764
520 20250508 103300 104674936500 40450 40650 40650 40450 6126
521 20250508 103200 104426774050 40600 41050 41100 40550 8853
522 20250508 103100 104065850450 41050 41050 41100 40950 3042
523 20250508 103000 103941031600 41050 41000 41100 41000 1785
524 20250508 102900 103867753350 41000 40950 41050 40950 5415
525 20250508 102800 103645787950 40950 40950 41000 40900 2476
526 20250508 102700 103544418000 40950 40950 40950 40900 2851
527 20250508 102600 103427763800 40950 40900 40950 40850 3503
528 20250508 102500 103284467150 40850 40900 40950 40850 3345
529 20250508 102400 103147596600 40900 40950 41000 40900 3928
530 20250508 102300 102986850850 40950 41000 41000 40900 4930
531 20250508 102200 102784858075 40950 40800 41000 40800 5592
532 20250508 102100 102556053825 40850 40550 40850 40500 8016
533 20250508 102000 102229602750 40500 40150 40550 40100 11632
534 20250508 101900 101760813725 40200 40750 40800 40150 28694
535 20250508 101800 100599855750 40750 40850 40900 40750 4224
536 20250508 101700 100427452225 40850 40950 40950 40850 3528
537 20250508 101600 100283149175 41000 41075 41100 40900 7498
538 20250508 101500 99975811200 41100 41100 41100 41050 2077
539 20250508 101400 99890506400 41100 41000 41100 41000 4602
540 20250508 101300 99701582500 41000 41050 41050 41000 3291
541 20250508 101200 99566589350 41000 40950 41050 40950 3579
542 20250508 101100 99419967150 41000 40900 41000 40900 1927
543 20250508 101000 99341004125 40925 40750 41000 40700 6192
544 20250508 100900 99088158500 40750 41050 41100 40700 12233
545 20250508 100800 98588177675 41050 41100 41150 41050 3849
546 20250508 100700 98430045350 41100 41200 41250 41100 4547
547 20250508 100600 98242783325 41200 41250 41275 41200 4330
548 20250508 100500 98064326475 41250 41200 41300 41200 2576
549 20250508 100400 97958075600 41200 41100 41250 41100 3159
550 20250508 100300 97827939750 41100 40900 41150 40900 5613
551 20250508 100200 97597739750 40900 41000 41000 40600 12180
552 20250508 100100 97101099450 40950 41400 41400 40950 23118
553 20250508 100000 96150680750 41400 41300 41425 41250 3562
554 20250508 095900 96003373025 41300 41300 41350 41250 2668
555 20250508 095800 95893172475 41300 41400 41400 41300 4565
556 20250508 095700 95704561050 41350 41300 41450 41200 5666
557 20250508 095600 95470451750 41300 41200 41300 41100 9821
558 20250508 095500 95066061175 41200 41400 41450 41200 9878
559 20250508 095400 94658003800 41400 41350 41500 41350 7691
560 20250508 095300 94339481875 41350 41450 41600 41300 15867
561 20250508 095200 93682396475 41450 41950 42050 41450 42251
562 20250508 095100 91912593175 41950 41700 41950 41650 15470
563 20250508 095000 91265308825 41700 41500 41700 41500 11258
564 20250508 094900 90796666425 41500 41400 41550 41350 5774
565 20250508 094800 90557343950 41400 41500 41500 41300 5452
566 20250508 094700 90331516400 41300 41500 41500 41200 14413
567 20250508 094600 89736490525 41500 41550 41650 41350 10097
568 20250508 094500 89317184400 41550 41800 41900 41400 16249
569 20250508 094400 88639700325 41800 41350 41800 41250 20131
570 20250508 094300 87805267725 41300 41250 41400 41200 7295
571 20250508 094200 87504077525 41300 41400 41400 41250 6218
572 20250508 094100 87247140175 41350 41400 41400 41200 5767
573 20250508 094000 87008765725 41400 41350 41450 41100 10131
574 20250508 093900 86590707175 41150 41450 41450 41150 12087
575 20250508 093800 86091330250 41400 41200 41450 41150 10315
576 20250508 093700 85664837550 41200 41250 41350 41150 10481
577 20250508 093600 85232644525 41300 41350 41500 41200 16087
578 20250508 093500 84566976400 41300 41625 41700 41200 24281
579 20250508 093400 83561626675 41600 41100 41700 41050 37892
580 20250508 093300 81992595150 41100 40600 41200 40550 27104
581 20250508 093200 80883295050 40600 40400 40700 40350 11559
582 20250508 093100 80414790150 40400 40350 40650 40300 10792
583 20250508 093000 79978496600 40350 40400 40900 40300 29656
584 20250508 092900 78774852000 40350 40100 40450 39950 48034
585 20250508 092800 76848459275 40050 40100 40400 40050 30610
586 20250508 092700 75616690375 40050 40650 40800 40050 47770
587 20250508 092600 73687621625 40650 40600 40900 40450 33906
588 20250508 092500 72310035700 40600 41250 41300 40450 54251
589 20250508 092400 70094842250 41250 41600 41600 41200 16978
590 20250508 092300 69392000775 41600 41600 41700 41550 10481
591 20250508 092200 68955722150 41650 41500 41650 41450 8214
592 20250508 092100 68614496975 41450 41700 41700 41200 27423
593 20250508 092000 67477689625 41750 41700 41850 41500 10918
594 20250508 091900 67023337800 41700 41800 42050 41700 34111
595 20250508 091800 65593164325 41850 41450 41900 41350 20601
596 20250508 091700 64735471675 41450 41425 41550 41250 21850
597 20250508 091600 63830388200 41425 42050 42100 41100 44092
598 20250508 091500 61998960375 42050 42200 42200 42000 33488
599 20250508 091400 60589540275 42150 41850 42200 41800 30718
600 20250508 091300 59298494375 41850 41500 41950 41350 32809
601 20250508 091200 57929083000 41350 42100 42150 40950 91226
602 20250508 091100 54149022200 42100 41950 42300 41900 40370
603 20250508 091000 52450207250 42000 42000 42500 41650 76466
604 20250508 090900 49231731350 42100 42500 43300 41100 156312
605 20250508 090800 42627474175 42650 41400 42750 40950 173853
606 20250508 090700 35364281150 41300 40650 41400 40650 78921
607 20250508 090600 32142001125 40400 40400 40400 40400 0
608 20250508 090500 32142001125 40400 40300 40400 40250 32774
609 20250508 090400 30819911675 40350 39500 40400 39450 155424
610 20250508 090300 24609697450 39450 38050 39550 37950 114810
611 20250508 090200 20129182850 38100 38150 38250 37000 97375
612 20250508 090100 16471845250 38100 39200 39450 38000 175657
613 20250508 090000 9654568100 39200 36750 39300 36600 255405