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

617
047560/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,191500,3388597625,20350,20350,20350,20350,3960
20250508,191400,3388597625,20350,20350,20350,20350,0
20250508,191300,3388597625,20350,20350,20350,20350,0
20250508,191200,3388597625,20350,20350,20350,20350,0
20250508,191100,3388597625,20350,20350,20350,20350,0
20250508,191000,3388597625,20350,20350,20350,20350,0
20250508,190900,3388597625,20350,20350,20350,20350,0
20250508,190800,3388597625,20350,20350,20350,20350,0
20250508,190700,3388597625,20350,20350,20350,20350,0
20250508,190600,3388597625,20350,20350,20350,20350,0
20250508,190500,3388597625,20350,20350,20350,20350,0
20250508,190400,3388597625,20350,20350,20350,20350,0
20250508,190300,3388597625,20350,20350,20350,20350,0
20250508,190200,3388597625,20350,20350,20350,20350,0
20250508,190100,3388597625,20350,20350,20350,20350,0
20250508,190000,3388597625,20350,20350,20350,20350,0
20250508,185900,3388597625,20350,20350,20350,20350,0
20250508,185800,3388597625,20350,20350,20350,20350,0
20250508,185700,3388597625,20350,20350,20350,20350,0
20250508,185600,3388597625,20350,20350,20350,20350,0
20250508,185500,3388597625,20350,20350,20350,20350,0
20250508,185400,3388597625,20350,20350,20350,20350,0
20250508,185300,3388597625,20350,20350,20350,20350,0
20250508,185200,3388597625,20350,20350,20350,20350,0
20250508,185100,3388597625,20350,20350,20350,20350,0
20250508,185000,3388597625,20350,20350,20350,20350,0
20250508,184900,3388597625,20350,20350,20350,20350,0
20250508,184800,3388597625,20350,20350,20350,20350,0
20250508,184700,3388597625,20350,20350,20350,20350,0
20250508,184600,3388597625,20350,20350,20350,20350,0
20250508,184500,3388597625,20350,20350,20350,20350,3960
20250508,184400,3388597625,20350,20350,20350,20350,0
20250508,184300,3388597625,20350,20350,20350,20350,0
20250508,184200,3388597625,20350,20350,20350,20350,0
20250508,184100,3388597625,20350,20350,20350,20350,0
20250508,184000,3388597625,20350,20350,20350,20350,0
20250508,183900,3388597625,20350,20350,20350,20350,0
20250508,183800,3388597625,20350,20350,20350,20350,0
20250508,183700,3388597625,20350,20350,20350,20350,0
20250508,183600,3388597625,20350,20350,20350,20350,0
20250508,183500,3388597625,20350,20350,20350,20350,0
20250508,183400,3388597625,20350,20350,20350,20350,0
20250508,183300,3388597625,20350,20350,20350,20350,0
20250508,183200,3388597625,20350,20350,20350,20350,0
20250508,183100,3388597625,20350,20350,20350,20350,0
20250508,183000,3388597625,20350,20350,20350,20350,0
20250508,182900,3388597625,20350,20350,20350,20350,0
20250508,182800,3388597625,20350,20350,20350,20350,0
20250508,182700,3388597625,20350,20350,20350,20350,0
20250508,182600,3388597625,20350,20350,20350,20350,0
20250508,182500,3388597625,20350,20350,20350,20350,0
20250508,182400,3388597625,20350,20350,20350,20350,0
20250508,182300,3388597625,20350,20350,20350,20350,0
20250508,182200,3388597625,20350,20350,20350,20350,0
20250508,182100,3388597625,20350,20350,20350,20350,0
20250508,182000,3388597625,20350,20350,20350,20350,0
20250508,181900,3388597625,20350,20350,20350,20350,0
20250508,181800,3388597625,20350,20350,20350,20350,0
20250508,181700,3388597625,20350,20350,20350,20350,0
20250508,181600,3388597625,20350,20350,20350,20350,0
20250508,181500,3388597625,20350,20350,20350,20350,3960
20250508,181400,3388597625,20350,20350,20350,20350,0
20250508,181300,3388597625,20350,20350,20350,20350,0
20250508,181200,3388597625,20350,20350,20350,20350,0
20250508,181100,3388597625,20350,20350,20350,20350,0
20250508,181000,3388597625,20350,20350,20350,20350,0
20250508,180900,3388597625,20350,20350,20350,20350,0
20250508,180800,3388597625,20350,20350,20350,20350,0
20250508,180700,3388597625,20350,20350,20350,20350,0
20250508,180600,3388597625,20350,20350,20350,20350,0
20250508,180500,3388597625,20350,20350,20350,20350,0
20250508,180400,3388597625,20350,20350,20350,20350,0
20250508,180300,3388597625,20350,20350,20350,20350,0
20250508,180200,3388597625,20350,20350,20350,20350,0
20250508,180100,3388597625,20350,20350,20350,20350,0
20250508,180000,3388597625,20350,20350,20350,20350,0
20250508,175900,3388597625,20350,20350,20350,20350,0
20250508,175800,3388597625,20350,20350,20350,20350,0
20250508,175700,3388597625,20350,20350,20350,20350,0
20250508,175600,3388597625,20350,20350,20350,20350,0
20250508,175500,3388597625,20350,20350,20350,20350,0
20250508,175400,3388597625,20350,20350,20350,20350,0
20250508,175300,3388597625,20350,20350,20350,20350,0
20250508,175200,3388597625,20350,20350,20350,20350,0
20250508,175100,3388597625,20350,20350,20350,20350,0
20250508,175000,3388597625,20350,20350,20350,20350,0
20250508,174900,3388597625,20350,20350,20350,20350,0
20250508,174800,3388597625,20350,20350,20350,20350,0
20250508,174700,3388597625,20350,20350,20350,20350,0
20250508,174600,3388597625,20350,20350,20350,20350,0
20250508,174500,3388597625,20350,20350,20350,20350,3960
20250508,174400,3388597625,20350,20350,20350,20350,0
20250508,174300,3388597625,20350,20350,20350,20350,0
20250508,174200,3388597625,20350,20350,20350,20350,0
20250508,174100,3388597625,20350,20350,20350,20350,0
20250508,174000,3388597625,20350,20350,20350,20350,0
20250508,173900,3388597625,20350,20350,20350,20350,0
20250508,173800,3388597625,20350,20350,20350,20350,0
20250508,173700,3388597625,20350,20350,20350,20350,0
20250508,173600,3388597625,20350,20350,20350,20350,0
20250508,173500,3388597625,20350,20350,20350,20350,0
20250508,173400,3388597625,20350,20350,20350,20350,0
20250508,173300,3388597625,20350,20350,20350,20350,0
20250508,173200,3388597625,20350,20350,20350,20350,0
20250508,173100,3388597625,20350,20350,20350,20350,0
20250508,173000,3388597625,20350,20350,20350,20350,0
20250508,172900,3388597625,20350,20350,20350,20350,0
20250508,172800,3388597625,20350,20350,20350,20350,0
20250508,172700,3388597625,20350,20350,20350,20350,0
20250508,172600,3388597625,20350,20350,20350,20350,0
20250508,172500,3388597625,20350,20350,20350,20350,0
20250508,172400,3388597625,20350,20350,20350,20350,0
20250508,172300,3388597625,20350,20350,20350,20350,0
20250508,172200,3388597625,20350,20350,20350,20350,0
20250508,172100,3388597625,20350,20350,20350,20350,0
20250508,172000,3388597625,20350,20350,20350,20350,0
20250508,171900,3388597625,20350,20350,20350,20350,0
20250508,171800,3388597625,20350,20350,20350,20350,0
20250508,171700,3388597625,20350,20350,20350,20350,0
20250508,171600,3388597625,20350,20350,20350,20350,0
20250508,171500,3388597625,20350,20350,20350,20350,3960
20250508,171400,3388597625,20350,20350,20350,20350,0
20250508,171300,3388597625,20350,20350,20350,20350,0
20250508,171200,3388597625,20350,20350,20350,20350,0
20250508,171100,3388597625,20350,20350,20350,20350,0
20250508,171000,3388597625,20350,20350,20350,20350,0
20250508,170900,3388597625,20350,20350,20350,20350,0
20250508,170800,3388597625,20350,20350,20350,20350,0
20250508,170700,3388597625,20350,20350,20350,20350,0
20250508,170600,3388597625,20350,20350,20350,20350,0
20250508,170500,3388597625,20350,20350,20350,20350,0
20250508,170400,3388597625,20350,20350,20350,20350,0
20250508,170300,3388597625,20350,20350,20350,20350,0
20250508,170200,3388597625,20350,20350,20350,20350,0
20250508,170100,3388597625,20350,20350,20350,20350,0
20250508,170000,3388597625,20350,20350,20350,20350,0
20250508,165900,3388597625,20350,20350,20350,20350,0
20250508,165800,3388597625,20350,20350,20350,20350,0
20250508,165700,3388597625,20350,20350,20350,20350,0
20250508,165600,3388597625,20350,20350,20350,20350,0
20250508,165500,3388597625,20350,20350,20350,20350,0
20250508,165400,3388597625,20350,20350,20350,20350,0
20250508,165300,3388597625,20350,20350,20350,20350,0
20250508,165200,3388597625,20350,20350,20350,20350,0
20250508,165100,3388597625,20350,20350,20350,20350,0
20250508,165000,3388597625,20350,20350,20350,20350,0
20250508,164900,3388597625,20350,20350,20350,20350,0
20250508,164800,3388597625,20350,20350,20350,20350,0
20250508,164700,3388597625,20350,20350,20350,20350,0
20250508,164600,3388597625,20350,20350,20350,20350,0
20250508,164500,3388597625,20350,20350,20350,20350,3960
20250508,164400,3388597625,20350,20350,20350,20350,0
20250508,164300,3388597625,20350,20350,20350,20350,0
20250508,164200,3388597625,20350,20350,20350,20350,0
20250508,164100,3388597625,20350,20350,20350,20350,0
20250508,164000,3388597625,20350,20350,20350,20350,0
20250508,163900,3388597625,20350,20350,20350,20350,0
20250508,163800,3388597625,20350,20350,20350,20350,0
20250508,163700,3388597625,20350,20350,20350,20350,0
20250508,163600,3388597625,20350,20350,20350,20350,0
20250508,163500,3388597625,20350,20350,20350,20350,0
20250508,163400,3388597625,20350,20350,20350,20350,0
20250508,163300,3388597625,20350,20350,20350,20350,0
20250508,163200,3388597625,20350,20350,20350,20350,0
20250508,163100,3388597625,20350,20350,20350,20350,0
20250508,163000,3388597625,20350,20350,20350,20350,0
20250508,162900,3388597625,20350,20350,20350,20350,0
20250508,162800,3388597625,20350,20350,20350,20350,0
20250508,162700,3388597625,20350,20350,20350,20350,0
20250508,162600,3388597625,20350,20350,20350,20350,0
20250508,162500,3388597625,20350,20350,20350,20350,0
20250508,162400,3388597625,20350,20350,20350,20350,0
20250508,162300,3388597625,20350,20350,20350,20350,0
20250508,162200,3388597625,20350,20350,20350,20350,0
20250508,162100,3388597625,20350,20350,20350,20350,0
20250508,162000,3388597625,20350,20350,20350,20350,0
20250508,161900,3388597625,20350,20350,20350,20350,0
20250508,161800,3388597625,20350,20350,20350,20350,0
20250508,161700,3388597625,20350,20350,20350,20350,0
20250508,161600,3388597625,20350,20350,20350,20350,0
20250508,161500,3388597625,20350,20350,20350,20350,3960
20250508,161400,3388597625,20350,20350,20350,20350,0
20250508,161300,3388597625,20350,20350,20350,20350,0
20250508,161200,3388597625,20350,20350,20350,20350,0
20250508,161100,3388597625,20350,20350,20350,20350,0
20250508,161000,3388597625,20350,20350,20350,20350,0
20250508,160900,3388597625,20350,20350,20350,20350,0
20250508,160800,3388597625,20350,20350,20350,20350,0
20250508,160700,3388597625,20350,20350,20350,20350,0
20250508,160600,3388597625,20350,20350,20350,20350,0
20250508,160500,3388597625,20350,20350,20350,20350,0
20250508,160400,3388597625,20350,20350,20350,20350,0
20250508,160300,3388597625,20350,20350,20350,20350,0
20250508,160200,3388597625,20350,20350,20350,20350,0
20250508,160100,3388597625,20350,20350,20350,20350,0
20250508,160000,3388597625,20350,20350,20350,20350,0
20250508,155900,3388597625,20350,20350,20350,20350,0
20250508,155800,3388597625,20350,20350,20350,20350,0
20250508,155700,3388597625,20350,20350,20350,20350,0
20250508,155600,3388597625,20350,20350,20350,20350,0
20250508,155500,3388597625,20350,20350,20350,20350,0
20250508,155400,3388597625,20350,20350,20350,20350,0
20250508,155300,3388597625,20350,20350,20350,20350,0
20250508,155200,3388597625,20350,20350,20350,20350,0
20250508,155100,3388597625,20350,20350,20350,20350,0
20250508,155000,3388597625,20350,20350,20350,20350,0
20250508,154900,3388597625,20350,20350,20350,20350,0
20250508,154800,3388597625,20350,20350,20350,20350,0
20250508,154700,3388597625,20350,20350,20350,20350,0
20250508,154600,3388597625,20350,20350,20350,20350,0
20250508,154500,3388597625,20350,20350,20350,20350,3960
20250508,154400,3388597625,20350,20350,20350,20350,0
20250508,154300,3388597625,20350,20350,20350,20350,0
20250508,154200,3388597625,20350,20350,20350,20350,0
20250508,154100,3388597625,20350,20350,20350,20350,0
20250508,154000,3388597625,20350,20350,20350,20350,0
20250508,153900,3388597625,20350,20350,20350,20350,0
20250508,153800,3388597625,20350,20350,20350,20350,0
20250508,153700,3388597625,20350,20350,20350,20350,0
20250508,153600,3388597625,20350,20350,20350,20350,0
20250508,153500,3388597625,20350,20350,20350,20350,0
20250508,153400,3388597625,20350,20350,20350,20350,0
20250508,153300,3388597625,20350,20350,20350,20350,0
20250508,153200,3388597625,20350,20350,20350,20350,0
20250508,153100,3388597625,20350,20350,20350,20350,0
20250508,153000,3388597625,20350,20350,20350,20350,3960
20250508,152900,3308011625,20450,20450,20450,20450,0
20250508,152800,3308011625,20450,20450,20450,20450,0
20250508,152700,3308011625,20450,20450,20450,20450,0
20250508,152600,3308011625,20450,20450,20450,20450,0
20250508,152500,3308011625,20450,20450,20450,20450,0
20250508,152400,3308011625,20450,20450,20450,20450,0
20250508,152300,3308011625,20450,20450,20450,20450,0
20250508,152200,3308011625,20450,20450,20450,20450,0
20250508,152100,3308011625,20450,20450,20450,20450,0
20250508,152000,3308011625,20450,20450,20450,20450,0
20250508,151900,3308011625,20450,20450,20450,20450,2692
20250508,151800,3252960225,20400,20450,20450,20400,60
20250508,151700,3251735725,20400,20400,20400,20400,20
20250508,151600,3251327725,20400,20400,20400,20400,186
20250508,151500,3247533325,20350,20350,20350,20350,143
20250508,151400,3244623275,20400,20400,20400,20400,0
20250508,151300,3244623275,20400,20400,20400,20400,171
20250508,151200,3241134875,20400,20400,20400,20400,73
20250508,151100,3239645675,20450,20450,20450,20350,63
20250508,151000,3238362075,20400,20400,20400,20400,1107
20250508,150900,3215779275,20400,20400,20400,20400,529
20250508,150800,3204987675,20400,20400,20450,20400,121
20250508,150700,3202519125,20450,20450,20450,20450,1101
20250508,150600,3180003675,20450,20450,20500,20450,146
20250508,150500,3177017575,20500,20450,20500,20450,79
20250508,150400,3175401025,20450,20450,20450,20450,154
20250508,150300,3172251725,20500,20450,20500,20450,271
20250508,150200,3166699275,20500,20450,20500,20450,591
20250508,150100,3154612925,20450,20450,20450,20450,196
20250508,150000,3150604725,20450,20400,20450,20400,429
20250508,145900,3141851725,20400,20450,20450,20400,47
20250508,145800,3140891825,20450,20450,20450,20450,70
20250508,145700,3139460325,20450,20450,20500,20450,43
20250508,145600,3138580925,20450,20500,20500,20450,119
20250508,145500,3136146375,20450,20450,20450,20450,207
20250508,145400,3131913225,20450,20450,20450,20450,133
20250508,145300,3129193375,20450,20400,20450,20400,123
20250508,145200,3126684125,20450,20500,20500,20450,917
20250508,145100,3107903375,20450,20450,20450,20450,76
20250508,145000,3106349175,20450,20450,20450,20450,1392
20250508,144900,3077882775,20450,20450,20450,20400,154
20250508,144800,3074740875,20450,20400,20450,20400,80
20250508,144700,3073108625,20400,20400,20400,20400,33
20250508,144600,3072435425,20400,20450,20450,20400,229
20250508,144500,3067761925,20425,20400,20425,20400,3
20250508,144400,3067700700,20400,20400,20400,20400,133
20250508,144300,3064987500,20400,20400,20450,20350,587
20250508,144200,3053010400,20450,20450,20450,20450,0
20250508,144100,3053010400,20450,20400,20450,20400,1103
20250508,144000,3030499450,20450,20400,20450,20400,317
20250508,143900,3024017550,20450,20400,20450,20400,68
20250508,143800,3022630000,20425,20450,20450,20425,6
20250508,143700,3022507425,20450,20450,20450,20450,133
20250508,143600,3019787575,20450,20500,20500,20450,203
20250508,143500,3015631225,20450,20400,20450,20400,210
20250508,143400,3011346725,20450,20450,20450,20450,350
20250508,143300,3004189225,20450,20450,20450,20450,32
20250508,143200,3003534825,20450,20450,20450,20450,20
20250508,143100,3003125825,20450,20450,20450,20450,613
20250508,143000,2990589975,20450,20450,20450,20450,33
20250508,142900,2989915125,20450,20450,20450,20450,11
20250508,142800,2989690175,20450,20450,20450,20450,163
20250508,142700,2986356825,20450,20450,20500,20450,122
20250508,142600,2983861675,20450,20450,20500,20450,846
20250508,142500,2966560475,20400,20400,20400,20400,223
20250508,142400,2962011275,20400,20400,20400,20400,203
20250508,142300,2957870075,20400,20450,20450,20400,94
20250508,142200,2955950475,20450,20450,20450,20450,100
20250508,142100,2953905475,20450,20450,20450,20450,727
20250508,142000,2939038325,20450,20450,20450,20450,272
20250508,141900,2933475925,20450,20400,20450,20400,151
20250508,141800,2930388025,20400,20450,20450,20400,1112
20250508,141700,2907649575,20400,20400,20400,20400,400
20250508,141600,2899489575,20400,20400,20400,20400,170
20250508,141500,2896021575,20400,20400,20400,20400,424
20250508,141400,2887371975,20400,20400,20400,20400,8
20250508,141300,2887208775,20450,20400,20450,20400,100
20250508,141200,2885168175,20350,20350,20350,20350,651
20250508,141100,2871920325,20350,20350,20350,20350,364
20250508,141000,2864512925,20400,20400,20400,20400,0
20250508,140900,2864512925,20400,20400,20400,20400,15
20250508,140800,2864206925,20400,20400,20400,20400,54
20250508,140700,2863105325,20400,20400,20400,20400,2
20250508,140600,2863064525,20350,20350,20350,20350,15
20250508,140500,2862759275,20400,20400,20400,20400,0
20250508,140400,2862759275,20400,20400,20400,20400,1000
20250508,140300,2842359275,20400,20400,20400,20400,331
20250508,140200,2835606875,20400,20400,20400,20400,1
20250508,140100,2835586475,20350,20350,20350,20350,25
20250508,140000,2835077725,20400,20400,20400,20400,0
20250508,135900,2835077725,20400,20350,20400,20350,6
20250508,135800,2834955575,20350,20350,20350,20350,1
20250508,135700,2834935225,20400,20400,20400,20400,78
20250508,135600,2833344025,20400,20350,20400,20350,12
20250508,135500,2833099725,20400,20400,20400,20400,1
20250508,135400,2833079325,20400,20400,20400,20400,449
20250508,135300,2823919725,20400,20300,20400,20300,317
20250508,135200,2817466675,20300,20300,20300,20300,6
20250508,135100,2817344875,20400,20350,20400,20350,760
20250508,135000,2801855375,20300,20300,20325,20300,21
20250508,134900,2801429050,20300,20325,20325,20300,61
20250508,134800,2800190725,20325,20325,20325,20325,0
20250508,134700,2800190725,20325,20300,20325,20300,5
20250508,134600,2800089200,20300,20300,20300,20300,0
20250508,134500,2800089200,20300,20300,20300,20300,0
20250508,134400,2800089200,20300,20300,20300,20300,0
20250508,134300,2800089200,20300,20350,20350,20300,20
20250508,134200,2799682250,20300,20300,20300,20300,0
20250508,134100,2799682250,20300,20300,20300,20300,2
20250508,134000,2799641650,20325,20325,20325,20325,0
20250508,133900,2799641650,20325,20325,20325,20325,4
20250508,133800,2799560350,20350,20350,20350,20350,714
20250508,133700,2785030450,20350,20350,20350,20350,159
20250508,133600,2781794800,20350,20350,20350,20350,0
20250508,133500,2781794800,20350,20350,20350,20350,20
20250508,133400,2781387800,20350,20350,20350,20350,84
20250508,133300,2779678400,20350,20350,20350,20350,55
20250508,133200,2778559150,20400,20400,20400,20400,0
20250508,133100,2778559150,20400,20400,20400,20400,9
20250508,133000,2778375550,20400,20400,20400,20400,0
20250508,132900,2778375550,20400,20400,20400,20400,5
20250508,132800,2778273550,20400,20400,20400,20400,5
20250508,132700,2778171550,20400,20400,20400,20400,20
20250508,132600,2777763550,20400,20400,20400,20400,85
20250508,132500,2776029550,20400,20400,20400,20400,0
20250508,132400,2776029550,20400,20450,20450,20400,350
20250508,132300,2768889500,20400,20400,20450,20400,409
20250508,132200,2760545150,20400,20400,20400,20350,18
20250508,132100,2760178050,20400,20400,20400,20400,71
20250508,132000,2758729650,20350,20350,20350,20350,77
20250508,131900,2757162700,20350,20350,20350,20350,642
20250508,131800,2744098000,20350,20350,20350,20350,451
20250508,131700,2734920150,20300,20350,20350,20300,503
20250508,131600,2724709100,20400,20350,20400,20350,57
20250508,131500,2723549100,20350,20300,20350,20300,15
20250508,131400,2723244500,20300,20300,20300,20300,0
20250508,131300,2723244500,20300,20350,20350,20300,145
20250508,131200,2720297600,20400,20400,20400,20400,7
20250508,131100,2720154800,20400,20350,20450,20350,1390
20250508,131000,2691758400,20350,20500,20500,20350,237
20250508,130900,2686929350,20450,20450,20450,20400,460
20250508,130800,2677528900,20550,20300,20550,20300,6364
20250508,130700,2547370000,20250,20250,20250,20250,26
20250508,130600,2546843500,20250,20250,20300,20250,523
20250508,130500,2536250250,20250,20250,20250,20250,50
20250508,130400,2535237750,20300,20300,20300,20300,1
20250508,130300,2535217450,20300,20300,20300,20300,0
20250508,130200,2535217450,20300,20250,20300,20250,181
20250508,130100,2531551250,20300,20300,20300,20300,0
20250508,130000,2531551250,20300,20300,20300,20300,50
20250508,125900,2530536250,20300,20300,20300,20300,0
20250508,125800,2530536250,20300,20300,20300,20300,30
20250508,125700,2529927250,20300,20300,20300,20300,30
20250508,125600,2529318250,20250,20250,20250,20250,5
20250508,125500,2529217000,20300,20300,20300,20300,1
20250508,125400,2529196700,20300,20300,20300,20250,49
20250508,125300,2528202550,20300,20300,20300,20300,27
20250508,125200,2527654450,20300,20300,20300,20300,16
20250508,125100,2527329650,20300,20300,20300,20300,1
20250508,125000,2527309350,20300,20300,20300,20300,212
20250508,124900,2523005750,20300,20300,20300,20300,10
20250508,124800,2522802750,20250,20250,20250,20250,1
20250508,124700,2522782500,20350,20350,20350,20350,0
20250508,124600,2522782500,20350,20350,20350,20350,0
20250508,124500,2522782500,20350,20350,20350,20350,0
20250508,124400,2522782500,20350,20350,20350,20350,0
20250508,124300,2522782500,20350,20350,20350,20350,290
20250508,124200,2516881000,20300,20300,20300,20300,48
20250508,124100,2515906600,20250,20250,20250,20250,53
20250508,124000,2514833350,20250,20250,20250,20250,0
20250508,123900,2514833350,20250,20250,20250,20250,12
20250508,123800,2514590350,20250,20300,20400,20250,258
20250508,123700,2509342150,20300,20300,20300,20300,5
20250508,123600,2509240650,20300,20300,20300,20300,0
20250508,123500,2509240650,20300,20300,20300,20300,4
20250508,123400,2509159450,20300,20300,20350,20300,81
20250508,123300,2507514300,20250,20250,20250,20250,6
20250508,123200,2507392800,20250,20200,20250,20200,1045
20250508,123100,2486282050,20200,20200,20200,20200,215
20250508,123000,2481939050,20200,20200,20200,20200,51
20250508,122900,2480908850,20250,20250,20250,20250,101
20250508,122800,2478863600,20250,20250,20250,20250,6
20250508,122700,2478742100,20250,20250,20250,20250,87
20250508,122600,2476980350,20250,20250,20250,20250,4
20250508,122500,2476899350,20250,20250,20250,20250,50
20250508,122400,2475886850,20250,20200,20250,20200,74
20250508,122300,2474388400,20350,20350,20350,20350,52
20250508,122200,2473330200,20350,20300,20350,20200,92
20250508,122100,2471461450,20250,20200,20250,20200,53
20250508,122000,2470388700,20200,20200,20200,20200,26
20250508,121900,2469863500,20200,20150,20200,20150,269
20250508,121800,2464440400,20150,20250,20250,20150,1186
20250508,121700,2440520800,20225,20225,20225,20225,1
20250508,121600,2440500575,20200,20200,20200,20200,0
20250508,121500,2440500575,20200,20250,20250,20200,70
20250508,121400,2439083175,20300,20300,20300,20250,182
20250508,121300,2435392525,20300,20300,20300,20300,4
20250508,121200,2435311325,20300,20200,20300,20200,97
20250508,121100,2433346425,20200,20200,20200,20200,14
20250508,121000,2433063625,20250,20250,20250,20250,0
20250508,120900,2433063625,20250,20250,20250,20250,5
20250508,120800,2432962375,20250,20250,20250,20250,0
20250508,120700,2432962375,20250,20250,20250,20250,50
20250508,120600,2431949875,20250,20250,20250,20250,3
20250508,120500,2431889125,20250,20250,20250,20250,41
20250508,120400,2431058875,20300,20300,20300,20300,0
20250508,120300,2431058875,20300,20300,20300,20300,1
20250508,120200,2431038575,20250,20250,20250,20250,209
20250508,120100,2426806325,20250,20250,20250,20250,3
20250508,120000,2426745575,20250,20250,20250,20250,65
20250508,115900,2425429325,20250,20250,20250,20250,67
20250508,115800,2424072575,20250,20250,20250,20250,30
20250508,115700,2423465075,20250,20250,20250,20250,20
20250508,115600,2423060075,20250,20250,20250,20250,0
20250508,115500,2423060075,20250,20250,20250,20250,0
20250508,115400,2423060075,20250,20250,20250,20250,20
20250508,115300,2422655075,20300,20250,20300,20250,29
20250508,115200,2422067625,20250,20250,20250,20250,88
20250508,115100,2420285625,20250,20200,20250,20150,574
20250508,115000,2408684675,20250,20250,20250,20200,111
20250508,114900,2406437525,20250,20300,20300,20200,1352
20250508,114800,2379112475,20300,20300,20300,20200,193
20250508,114700,2375199225,20350,20350,20350,20350,0
20250508,114600,2375199225,20350,20350,20350,20350,2410
20250508,114500,2326155725,20400,20400,20400,20400,190
20250508,114400,2322279725,20400,20400,20400,20400,129
20250508,114300,2319648125,20400,20400,20400,20400,0
20250508,114200,2319648125,20400,20400,20400,20350,663
20250508,114100,2306131975,20400,20400,20400,20400,26
20250508,114000,2305601575,20400,20400,20450,20400,312
20250508,113900,2299233025,20400,20400,20400,20400,287
20250508,113800,2293378225,20400,20400,20450,20150,3067
20250508,113700,2231175075,20350,20300,20400,20300,488
20250508,113600,2221221025,20300,20350,20350,20300,89
20250508,113500,2219410700,20350,20350,20350,20350,0
20250508,113400,2219410700,20350,20350,20350,20350,107
20250508,113300,2217233250,20350,20300,20350,20300,191
20250508,113200,2213350700,20300,20300,20350,20300,766
20250508,113100,2197784975,20300,20350,20350,20300,1726
20250508,113000,2162692975,20400,20400,20400,20350,639
20250508,112900,2149672075,20400,20350,20450,20350,2181
20250508,112800,2105196175,20400,20300,20400,20300,1080
20250508,112700,2083184475,20350,20300,20500,20250,3074
20250508,112600,2020470825,20350,20350,20500,20250,6726
20250508,112500,1883369025,20350,20150,20350,20150,13626
20250508,112400,1608311275,20100,20100,20150,20100,2836
20250508,112300,1551178775,20100,20050,20100,20050,338
20250508,112200,1544385125,20050,20100,20100,20050,628
20250508,112100,1531768225,20050,20050,20050,20050,64
20250508,112000,1530485025,20050,20050,20050,20000,2500
20250508,111900,1480476725,20100,20100,20100,20100,0
20250508,111800,1480476725,20100,20050,20100,20050,69
20250508,111700,1479091575,20000,20050,20050,20000,153
20250508,111600,1476026475,20050,20050,20050,20050,1360
20250508,111500,1448758475,20050,20050,20050,20050,42
20250508,111400,1447916375,20050,20050,20050,20050,0
20250508,111300,1447916375,20050,20050,20050,20050,3
20250508,111200,1447856225,20050,20050,20050,20050,30
20250508,111100,1447254725,20050,20050,20050,20050,2
20250508,111000,1447214625,20050,20050,20050,20050,265
20250508,110900,1441901375,20050,20050,20050,20050,0
20250508,110800,1441901375,20050,20050,20050,20050,108
20250508,110700,1439735975,20050,20050,20050,20050,46
20250508,110600,1438813675,20000,20050,20050,20000,21
20250508,110500,1438392675,20000,20050,20050,20000,862
20250508,110400,1421121775,20100,20100,20100,20100,0
20250508,110300,1421121775,20100,20100,20100,20100,1
20250508,110200,1421101675,20050,20050,20050,20050,11
20250508,110100,1420881125,20050,20100,20100,20050,35
20250508,110000,1420179325,20050,20050,20050,20050,20
20250508,105900,1419778325,20100,20050,20100,20050,269
20250508,105800,1414384825,20050,20050,20050,20050,0
20250508,105700,1414384825,20050,20050,20050,20050,0
20250508,105600,1414384825,20050,20050,20050,20050,40
20250508,105500,1413582825,20100,20100,20100,20100,0
20250508,105400,1413582825,20100,20100,20100,20100,1
20250508,105300,1413562725,20100,20100,20100,20100,19
20250508,105200,1413180825,20100,20100,20100,20100,1187
20250508,105100,1389322125,20050,20050,20050,20050,408
20250508,105000,1381141725,20100,20100,20100,20100,1
20250508,104900,1381121625,20050,20050,20100,20050,2168
20250508,104800,1337649875,20000,20000,20000,20000,1
20250508,104700,1337629875,20000,20000,20000,20000,218
20250508,104600,1333269875,20000,20000,20000,20000,229
20250508,104500,1328689875,20000,20050,20050,20000,194
20250508,104400,1324801375,20050,20050,20100,20050,2390
20250508,104300,1276880125,20050,20050,20050,20050,8
20250508,104200,1276719725,20050,20050,20050,20050,522
20250508,104100,1266253625,20050,20100,20100,20050,8617
20250508,104000,1093190325,20100,20100,20100,20100,200
20250508,103900,1089170325,20100,20100,20100,20100,17
20250508,103800,1088828625,20150,20150,20150,20150,19
20250508,103700,1088445775,20150,20150,20150,20150,0
20250508,103600,1088445775,20150,20100,20150,20100,103
20250508,103500,1086370475,20150,20150,20150,20150,1
20250508,103400,1086350325,20100,20150,20150,20100,8
20250508,103300,1086189275,20150,20150,20150,20150,1
20250508,103200,1086169125,20150,20150,20150,20100,622
20250508,103100,1073635875,20150,20150,20150,20150,110
20250508,103000,1071419375,20150,20150,20150,20100,51
20250508,102900,1070392075,20150,20100,20150,20100,75
20250508,102800,1068881825,20100,20100,20150,20100,1236
20250508,102700,1043977575,20100,20150,20150,20100,834
20250508,102600,1027177675,20200,20150,20200,20150,189
20250508,102500,1023369025,20150,20150,20150,20150,100
20250508,102400,1021354025,20200,20150,20200,20150,40
20250508,102300,1020547025,20150,20150,20150,20150,30
20250508,102200,1019942525,20150,20150,20200,20150,89
20250508,102100,1018149075,20200,20150,20200,20150,55
20250508,102000,1017040675,20150,20150,20150,20150,129
20250508,101900,1014441325,20200,20200,20200,20200,302
20250508,101800,1008340925,20150,20150,20150,20150,76
20250508,101700,1006809525,20150,20200,20200,20150,1001
20250508,101600,986589375,20150,20200,20200,20150,6
20250508,101500,986468425,20200,20200,20200,20150,306
20250508,101400,980292225,20200,20200,20200,20200,7
20250508,101300,980150825,20200,20200,20200,20200,665
20250508,101200,966717825,20200,20200,20200,20200,43
20250508,101100,965849225,20150,20200,20200,20150,400
20250508,101000,957769325,20200,20200,20200,20200,2
20250508,100900,957728925,20200,20200,20200,20150,614
20250508,100800,945348425,20200,20200,20200,20200,2
20250508,100700,945308025,20200,20200,20200,20200,54
20250508,100600,944217225,20200,20200,20200,20200,1
20250508,100500,944197025,20200,20200,20200,20200,25
20250508,100400,943692025,20200,20200,20200,20200,13
20250508,100300,943429425,20200,20250,20250,20200,422
20250508,100200,934899925,20250,20200,20250,20200,95
20250508,100100,932980875,20200,20200,20200,20200,100
20250508,100000,930960875,20250,20250,20250,20250,27
20250508,095900,930414125,20250,20250,20250,20250,0
20250508,095800,930414125,20250,20250,20250,20250,38
20250508,095700,929644625,20250,20200,20250,20200,97
20250508,095600,927682925,20200,20200,20200,20200,18
20250508,095500,927319325,20200,20200,20200,20200,201
20250508,095400,923259125,20200,20250,20250,20200,1204
20250508,095300,898928675,20250,20200,20250,20200,110
20250508,095200,896706075,20200,20250,20250,20200,48
20250508,095100,895736425,20200,20250,20250,20200,186
20250508,095000,891974925,20250,20300,20300,20250,2342
20250508,094900,844464375,20300,20300,20300,20300,186
20250508,094800,840688575,20300,20300,20300,20300,71
20250508,094700,839247275,20300,20300,20300,20275,18
20250508,094600,838882000,20350,20300,20350,20300,100
20250508,094500,836851700,20250,20300,20350,20250,871
20250508,094400,819208750,20300,20300,20350,20300,377
20250508,094300,811554600,20350,20300,20350,20300,193
20250508,094200,807636350,20300,20250,20300,20250,2902
20250508,094100,748858000,20250,20300,20300,20250,324
20250508,094000,742296950,20300,20300,20300,20300,55
20250508,093900,741180450,20300,20300,20300,20250,221
20250508,093800,736694800,20300,20300,20300,20250,120
20250508,093700,734259850,20300,20300,20300,20250,646
20250508,093600,721176400,20300,20300,20300,20300,193
20250508,093500,717258500,20350,20350,20350,20350,75
20250508,093400,715732250,20350,20250,20350,20250,351
20250508,093300,708624050,20300,20350,20400,20250,1528
20250508,093200,677603000,20350,20400,20400,20300,3331
20250508,093100,609716350,20400,20150,20450,20150,2372
20250508,093000,561482700,20175,20150,20200,20150,36
20250508,092900,560755575,20150,20200,20200,20150,380
20250508,092800,553079625,20200,20200,20200,20200,0
20250508,092700,553079625,20200,20200,20200,20200,110
20250508,092600,550857625,20200,20200,20200,20200,21
20250508,092500,550433425,20200,20200,20200,20200,0
20250508,092400,550433425,20200,20250,20250,20200,72
20250508,092300,548978725,20250,20250,20250,20250,44
20250508,092200,548087725,20250,20250,20250,20250,543
20250508,092100,537091975,20250,20250,20250,20250,59
20250508,092000,535897225,20250,20200,20250,20150,867
20250508,091900,518355825,20200,20200,20200,20150,146
20250508,091800,515413725,20150,20100,20150,20100,427
20250508,091700,506817575,20150,20175,20175,20100,214
20250508,091600,502505875,20150,20150,20200,20150,761
20250508,091500,487154275,20100,20100,20100,20050,900
20250508,091400,469065475,20100,20150,20150,20100,1766
20250508,091300,433521125,20150,20200,20250,20150,696
20250508,091200,419474875,20200,20250,20250,20200,537
20250508,091100,408623075,20250,20250,20250,20250,622
20250508,091000,396027575,20300,20300,20300,20200,2218
20250508,090900,351133975,20350,20350,20350,20300,114
20250508,090800,348815025,20350,20300,20350,20300,258
20250508,090700,343571425,20300,20300,20300,20250,1514
20250508,090600,312900950,20300,20300,20300,20250,97
20250508,090500,310932400,20275,20300,20300,20250,311
20250508,090400,304620150,20250,20350,20350,20250,834
20250508,090300,287701700,20350,20300,20350,20250,1638
20250508,090200,254442400,20300,20450,20450,20250,3737
20250508,090100,178499500,20400,20500,20550,20400,3518
20250508,090000,106518050,20600,20400,20600,20400,5213
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 191500 3388597625 20350 20350 20350 20350 3960
3 20250508 191400 3388597625 20350 20350 20350 20350 0
4 20250508 191300 3388597625 20350 20350 20350 20350 0
5 20250508 191200 3388597625 20350 20350 20350 20350 0
6 20250508 191100 3388597625 20350 20350 20350 20350 0
7 20250508 191000 3388597625 20350 20350 20350 20350 0
8 20250508 190900 3388597625 20350 20350 20350 20350 0
9 20250508 190800 3388597625 20350 20350 20350 20350 0
10 20250508 190700 3388597625 20350 20350 20350 20350 0
11 20250508 190600 3388597625 20350 20350 20350 20350 0
12 20250508 190500 3388597625 20350 20350 20350 20350 0
13 20250508 190400 3388597625 20350 20350 20350 20350 0
14 20250508 190300 3388597625 20350 20350 20350 20350 0
15 20250508 190200 3388597625 20350 20350 20350 20350 0
16 20250508 190100 3388597625 20350 20350 20350 20350 0
17 20250508 190000 3388597625 20350 20350 20350 20350 0
18 20250508 185900 3388597625 20350 20350 20350 20350 0
19 20250508 185800 3388597625 20350 20350 20350 20350 0
20 20250508 185700 3388597625 20350 20350 20350 20350 0
21 20250508 185600 3388597625 20350 20350 20350 20350 0
22 20250508 185500 3388597625 20350 20350 20350 20350 0
23 20250508 185400 3388597625 20350 20350 20350 20350 0
24 20250508 185300 3388597625 20350 20350 20350 20350 0
25 20250508 185200 3388597625 20350 20350 20350 20350 0
26 20250508 185100 3388597625 20350 20350 20350 20350 0
27 20250508 185000 3388597625 20350 20350 20350 20350 0
28 20250508 184900 3388597625 20350 20350 20350 20350 0
29 20250508 184800 3388597625 20350 20350 20350 20350 0
30 20250508 184700 3388597625 20350 20350 20350 20350 0
31 20250508 184600 3388597625 20350 20350 20350 20350 0
32 20250508 184500 3388597625 20350 20350 20350 20350 3960
33 20250508 184400 3388597625 20350 20350 20350 20350 0
34 20250508 184300 3388597625 20350 20350 20350 20350 0
35 20250508 184200 3388597625 20350 20350 20350 20350 0
36 20250508 184100 3388597625 20350 20350 20350 20350 0
37 20250508 184000 3388597625 20350 20350 20350 20350 0
38 20250508 183900 3388597625 20350 20350 20350 20350 0
39 20250508 183800 3388597625 20350 20350 20350 20350 0
40 20250508 183700 3388597625 20350 20350 20350 20350 0
41 20250508 183600 3388597625 20350 20350 20350 20350 0
42 20250508 183500 3388597625 20350 20350 20350 20350 0
43 20250508 183400 3388597625 20350 20350 20350 20350 0
44 20250508 183300 3388597625 20350 20350 20350 20350 0
45 20250508 183200 3388597625 20350 20350 20350 20350 0
46 20250508 183100 3388597625 20350 20350 20350 20350 0
47 20250508 183000 3388597625 20350 20350 20350 20350 0
48 20250508 182900 3388597625 20350 20350 20350 20350 0
49 20250508 182800 3388597625 20350 20350 20350 20350 0
50 20250508 182700 3388597625 20350 20350 20350 20350 0
51 20250508 182600 3388597625 20350 20350 20350 20350 0
52 20250508 182500 3388597625 20350 20350 20350 20350 0
53 20250508 182400 3388597625 20350 20350 20350 20350 0
54 20250508 182300 3388597625 20350 20350 20350 20350 0
55 20250508 182200 3388597625 20350 20350 20350 20350 0
56 20250508 182100 3388597625 20350 20350 20350 20350 0
57 20250508 182000 3388597625 20350 20350 20350 20350 0
58 20250508 181900 3388597625 20350 20350 20350 20350 0
59 20250508 181800 3388597625 20350 20350 20350 20350 0
60 20250508 181700 3388597625 20350 20350 20350 20350 0
61 20250508 181600 3388597625 20350 20350 20350 20350 0
62 20250508 181500 3388597625 20350 20350 20350 20350 3960
63 20250508 181400 3388597625 20350 20350 20350 20350 0
64 20250508 181300 3388597625 20350 20350 20350 20350 0
65 20250508 181200 3388597625 20350 20350 20350 20350 0
66 20250508 181100 3388597625 20350 20350 20350 20350 0
67 20250508 181000 3388597625 20350 20350 20350 20350 0
68 20250508 180900 3388597625 20350 20350 20350 20350 0
69 20250508 180800 3388597625 20350 20350 20350 20350 0
70 20250508 180700 3388597625 20350 20350 20350 20350 0
71 20250508 180600 3388597625 20350 20350 20350 20350 0
72 20250508 180500 3388597625 20350 20350 20350 20350 0
73 20250508 180400 3388597625 20350 20350 20350 20350 0
74 20250508 180300 3388597625 20350 20350 20350 20350 0
75 20250508 180200 3388597625 20350 20350 20350 20350 0
76 20250508 180100 3388597625 20350 20350 20350 20350 0
77 20250508 180000 3388597625 20350 20350 20350 20350 0
78 20250508 175900 3388597625 20350 20350 20350 20350 0
79 20250508 175800 3388597625 20350 20350 20350 20350 0
80 20250508 175700 3388597625 20350 20350 20350 20350 0
81 20250508 175600 3388597625 20350 20350 20350 20350 0
82 20250508 175500 3388597625 20350 20350 20350 20350 0
83 20250508 175400 3388597625 20350 20350 20350 20350 0
84 20250508 175300 3388597625 20350 20350 20350 20350 0
85 20250508 175200 3388597625 20350 20350 20350 20350 0
86 20250508 175100 3388597625 20350 20350 20350 20350 0
87 20250508 175000 3388597625 20350 20350 20350 20350 0
88 20250508 174900 3388597625 20350 20350 20350 20350 0
89 20250508 174800 3388597625 20350 20350 20350 20350 0
90 20250508 174700 3388597625 20350 20350 20350 20350 0
91 20250508 174600 3388597625 20350 20350 20350 20350 0
92 20250508 174500 3388597625 20350 20350 20350 20350 3960
93 20250508 174400 3388597625 20350 20350 20350 20350 0
94 20250508 174300 3388597625 20350 20350 20350 20350 0
95 20250508 174200 3388597625 20350 20350 20350 20350 0
96 20250508 174100 3388597625 20350 20350 20350 20350 0
97 20250508 174000 3388597625 20350 20350 20350 20350 0
98 20250508 173900 3388597625 20350 20350 20350 20350 0
99 20250508 173800 3388597625 20350 20350 20350 20350 0
100 20250508 173700 3388597625 20350 20350 20350 20350 0
101 20250508 173600 3388597625 20350 20350 20350 20350 0
102 20250508 173500 3388597625 20350 20350 20350 20350 0
103 20250508 173400 3388597625 20350 20350 20350 20350 0
104 20250508 173300 3388597625 20350 20350 20350 20350 0
105 20250508 173200 3388597625 20350 20350 20350 20350 0
106 20250508 173100 3388597625 20350 20350 20350 20350 0
107 20250508 173000 3388597625 20350 20350 20350 20350 0
108 20250508 172900 3388597625 20350 20350 20350 20350 0
109 20250508 172800 3388597625 20350 20350 20350 20350 0
110 20250508 172700 3388597625 20350 20350 20350 20350 0
111 20250508 172600 3388597625 20350 20350 20350 20350 0
112 20250508 172500 3388597625 20350 20350 20350 20350 0
113 20250508 172400 3388597625 20350 20350 20350 20350 0
114 20250508 172300 3388597625 20350 20350 20350 20350 0
115 20250508 172200 3388597625 20350 20350 20350 20350 0
116 20250508 172100 3388597625 20350 20350 20350 20350 0
117 20250508 172000 3388597625 20350 20350 20350 20350 0
118 20250508 171900 3388597625 20350 20350 20350 20350 0
119 20250508 171800 3388597625 20350 20350 20350 20350 0
120 20250508 171700 3388597625 20350 20350 20350 20350 0
121 20250508 171600 3388597625 20350 20350 20350 20350 0
122 20250508 171500 3388597625 20350 20350 20350 20350 3960
123 20250508 171400 3388597625 20350 20350 20350 20350 0
124 20250508 171300 3388597625 20350 20350 20350 20350 0
125 20250508 171200 3388597625 20350 20350 20350 20350 0
126 20250508 171100 3388597625 20350 20350 20350 20350 0
127 20250508 171000 3388597625 20350 20350 20350 20350 0
128 20250508 170900 3388597625 20350 20350 20350 20350 0
129 20250508 170800 3388597625 20350 20350 20350 20350 0
130 20250508 170700 3388597625 20350 20350 20350 20350 0
131 20250508 170600 3388597625 20350 20350 20350 20350 0
132 20250508 170500 3388597625 20350 20350 20350 20350 0
133 20250508 170400 3388597625 20350 20350 20350 20350 0
134 20250508 170300 3388597625 20350 20350 20350 20350 0
135 20250508 170200 3388597625 20350 20350 20350 20350 0
136 20250508 170100 3388597625 20350 20350 20350 20350 0
137 20250508 170000 3388597625 20350 20350 20350 20350 0
138 20250508 165900 3388597625 20350 20350 20350 20350 0
139 20250508 165800 3388597625 20350 20350 20350 20350 0
140 20250508 165700 3388597625 20350 20350 20350 20350 0
141 20250508 165600 3388597625 20350 20350 20350 20350 0
142 20250508 165500 3388597625 20350 20350 20350 20350 0
143 20250508 165400 3388597625 20350 20350 20350 20350 0
144 20250508 165300 3388597625 20350 20350 20350 20350 0
145 20250508 165200 3388597625 20350 20350 20350 20350 0
146 20250508 165100 3388597625 20350 20350 20350 20350 0
147 20250508 165000 3388597625 20350 20350 20350 20350 0
148 20250508 164900 3388597625 20350 20350 20350 20350 0
149 20250508 164800 3388597625 20350 20350 20350 20350 0
150 20250508 164700 3388597625 20350 20350 20350 20350 0
151 20250508 164600 3388597625 20350 20350 20350 20350 0
152 20250508 164500 3388597625 20350 20350 20350 20350 3960
153 20250508 164400 3388597625 20350 20350 20350 20350 0
154 20250508 164300 3388597625 20350 20350 20350 20350 0
155 20250508 164200 3388597625 20350 20350 20350 20350 0
156 20250508 164100 3388597625 20350 20350 20350 20350 0
157 20250508 164000 3388597625 20350 20350 20350 20350 0
158 20250508 163900 3388597625 20350 20350 20350 20350 0
159 20250508 163800 3388597625 20350 20350 20350 20350 0
160 20250508 163700 3388597625 20350 20350 20350 20350 0
161 20250508 163600 3388597625 20350 20350 20350 20350 0
162 20250508 163500 3388597625 20350 20350 20350 20350 0
163 20250508 163400 3388597625 20350 20350 20350 20350 0
164 20250508 163300 3388597625 20350 20350 20350 20350 0
165 20250508 163200 3388597625 20350 20350 20350 20350 0
166 20250508 163100 3388597625 20350 20350 20350 20350 0
167 20250508 163000 3388597625 20350 20350 20350 20350 0
168 20250508 162900 3388597625 20350 20350 20350 20350 0
169 20250508 162800 3388597625 20350 20350 20350 20350 0
170 20250508 162700 3388597625 20350 20350 20350 20350 0
171 20250508 162600 3388597625 20350 20350 20350 20350 0
172 20250508 162500 3388597625 20350 20350 20350 20350 0
173 20250508 162400 3388597625 20350 20350 20350 20350 0
174 20250508 162300 3388597625 20350 20350 20350 20350 0
175 20250508 162200 3388597625 20350 20350 20350 20350 0
176 20250508 162100 3388597625 20350 20350 20350 20350 0
177 20250508 162000 3388597625 20350 20350 20350 20350 0
178 20250508 161900 3388597625 20350 20350 20350 20350 0
179 20250508 161800 3388597625 20350 20350 20350 20350 0
180 20250508 161700 3388597625 20350 20350 20350 20350 0
181 20250508 161600 3388597625 20350 20350 20350 20350 0
182 20250508 161500 3388597625 20350 20350 20350 20350 3960
183 20250508 161400 3388597625 20350 20350 20350 20350 0
184 20250508 161300 3388597625 20350 20350 20350 20350 0
185 20250508 161200 3388597625 20350 20350 20350 20350 0
186 20250508 161100 3388597625 20350 20350 20350 20350 0
187 20250508 161000 3388597625 20350 20350 20350 20350 0
188 20250508 160900 3388597625 20350 20350 20350 20350 0
189 20250508 160800 3388597625 20350 20350 20350 20350 0
190 20250508 160700 3388597625 20350 20350 20350 20350 0
191 20250508 160600 3388597625 20350 20350 20350 20350 0
192 20250508 160500 3388597625 20350 20350 20350 20350 0
193 20250508 160400 3388597625 20350 20350 20350 20350 0
194 20250508 160300 3388597625 20350 20350 20350 20350 0
195 20250508 160200 3388597625 20350 20350 20350 20350 0
196 20250508 160100 3388597625 20350 20350 20350 20350 0
197 20250508 160000 3388597625 20350 20350 20350 20350 0
198 20250508 155900 3388597625 20350 20350 20350 20350 0
199 20250508 155800 3388597625 20350 20350 20350 20350 0
200 20250508 155700 3388597625 20350 20350 20350 20350 0
201 20250508 155600 3388597625 20350 20350 20350 20350 0
202 20250508 155500 3388597625 20350 20350 20350 20350 0
203 20250508 155400 3388597625 20350 20350 20350 20350 0
204 20250508 155300 3388597625 20350 20350 20350 20350 0
205 20250508 155200 3388597625 20350 20350 20350 20350 0
206 20250508 155100 3388597625 20350 20350 20350 20350 0
207 20250508 155000 3388597625 20350 20350 20350 20350 0
208 20250508 154900 3388597625 20350 20350 20350 20350 0
209 20250508 154800 3388597625 20350 20350 20350 20350 0
210 20250508 154700 3388597625 20350 20350 20350 20350 0
211 20250508 154600 3388597625 20350 20350 20350 20350 0
212 20250508 154500 3388597625 20350 20350 20350 20350 3960
213 20250508 154400 3388597625 20350 20350 20350 20350 0
214 20250508 154300 3388597625 20350 20350 20350 20350 0
215 20250508 154200 3388597625 20350 20350 20350 20350 0
216 20250508 154100 3388597625 20350 20350 20350 20350 0
217 20250508 154000 3388597625 20350 20350 20350 20350 0
218 20250508 153900 3388597625 20350 20350 20350 20350 0
219 20250508 153800 3388597625 20350 20350 20350 20350 0
220 20250508 153700 3388597625 20350 20350 20350 20350 0
221 20250508 153600 3388597625 20350 20350 20350 20350 0
222 20250508 153500 3388597625 20350 20350 20350 20350 0
223 20250508 153400 3388597625 20350 20350 20350 20350 0
224 20250508 153300 3388597625 20350 20350 20350 20350 0
225 20250508 153200 3388597625 20350 20350 20350 20350 0
226 20250508 153100 3388597625 20350 20350 20350 20350 0
227 20250508 153000 3388597625 20350 20350 20350 20350 3960
228 20250508 152900 3308011625 20450 20450 20450 20450 0
229 20250508 152800 3308011625 20450 20450 20450 20450 0
230 20250508 152700 3308011625 20450 20450 20450 20450 0
231 20250508 152600 3308011625 20450 20450 20450 20450 0
232 20250508 152500 3308011625 20450 20450 20450 20450 0
233 20250508 152400 3308011625 20450 20450 20450 20450 0
234 20250508 152300 3308011625 20450 20450 20450 20450 0
235 20250508 152200 3308011625 20450 20450 20450 20450 0
236 20250508 152100 3308011625 20450 20450 20450 20450 0
237 20250508 152000 3308011625 20450 20450 20450 20450 0
238 20250508 151900 3308011625 20450 20450 20450 20450 2692
239 20250508 151800 3252960225 20400 20450 20450 20400 60
240 20250508 151700 3251735725 20400 20400 20400 20400 20
241 20250508 151600 3251327725 20400 20400 20400 20400 186
242 20250508 151500 3247533325 20350 20350 20350 20350 143
243 20250508 151400 3244623275 20400 20400 20400 20400 0
244 20250508 151300 3244623275 20400 20400 20400 20400 171
245 20250508 151200 3241134875 20400 20400 20400 20400 73
246 20250508 151100 3239645675 20450 20450 20450 20350 63
247 20250508 151000 3238362075 20400 20400 20400 20400 1107
248 20250508 150900 3215779275 20400 20400 20400 20400 529
249 20250508 150800 3204987675 20400 20400 20450 20400 121
250 20250508 150700 3202519125 20450 20450 20450 20450 1101
251 20250508 150600 3180003675 20450 20450 20500 20450 146
252 20250508 150500 3177017575 20500 20450 20500 20450 79
253 20250508 150400 3175401025 20450 20450 20450 20450 154
254 20250508 150300 3172251725 20500 20450 20500 20450 271
255 20250508 150200 3166699275 20500 20450 20500 20450 591
256 20250508 150100 3154612925 20450 20450 20450 20450 196
257 20250508 150000 3150604725 20450 20400 20450 20400 429
258 20250508 145900 3141851725 20400 20450 20450 20400 47
259 20250508 145800 3140891825 20450 20450 20450 20450 70
260 20250508 145700 3139460325 20450 20450 20500 20450 43
261 20250508 145600 3138580925 20450 20500 20500 20450 119
262 20250508 145500 3136146375 20450 20450 20450 20450 207
263 20250508 145400 3131913225 20450 20450 20450 20450 133
264 20250508 145300 3129193375 20450 20400 20450 20400 123
265 20250508 145200 3126684125 20450 20500 20500 20450 917
266 20250508 145100 3107903375 20450 20450 20450 20450 76
267 20250508 145000 3106349175 20450 20450 20450 20450 1392
268 20250508 144900 3077882775 20450 20450 20450 20400 154
269 20250508 144800 3074740875 20450 20400 20450 20400 80
270 20250508 144700 3073108625 20400 20400 20400 20400 33
271 20250508 144600 3072435425 20400 20450 20450 20400 229
272 20250508 144500 3067761925 20425 20400 20425 20400 3
273 20250508 144400 3067700700 20400 20400 20400 20400 133
274 20250508 144300 3064987500 20400 20400 20450 20350 587
275 20250508 144200 3053010400 20450 20450 20450 20450 0
276 20250508 144100 3053010400 20450 20400 20450 20400 1103
277 20250508 144000 3030499450 20450 20400 20450 20400 317
278 20250508 143900 3024017550 20450 20400 20450 20400 68
279 20250508 143800 3022630000 20425 20450 20450 20425 6
280 20250508 143700 3022507425 20450 20450 20450 20450 133
281 20250508 143600 3019787575 20450 20500 20500 20450 203
282 20250508 143500 3015631225 20450 20400 20450 20400 210
283 20250508 143400 3011346725 20450 20450 20450 20450 350
284 20250508 143300 3004189225 20450 20450 20450 20450 32
285 20250508 143200 3003534825 20450 20450 20450 20450 20
286 20250508 143100 3003125825 20450 20450 20450 20450 613
287 20250508 143000 2990589975 20450 20450 20450 20450 33
288 20250508 142900 2989915125 20450 20450 20450 20450 11
289 20250508 142800 2989690175 20450 20450 20450 20450 163
290 20250508 142700 2986356825 20450 20450 20500 20450 122
291 20250508 142600 2983861675 20450 20450 20500 20450 846
292 20250508 142500 2966560475 20400 20400 20400 20400 223
293 20250508 142400 2962011275 20400 20400 20400 20400 203
294 20250508 142300 2957870075 20400 20450 20450 20400 94
295 20250508 142200 2955950475 20450 20450 20450 20450 100
296 20250508 142100 2953905475 20450 20450 20450 20450 727
297 20250508 142000 2939038325 20450 20450 20450 20450 272
298 20250508 141900 2933475925 20450 20400 20450 20400 151
299 20250508 141800 2930388025 20400 20450 20450 20400 1112
300 20250508 141700 2907649575 20400 20400 20400 20400 400
301 20250508 141600 2899489575 20400 20400 20400 20400 170
302 20250508 141500 2896021575 20400 20400 20400 20400 424
303 20250508 141400 2887371975 20400 20400 20400 20400 8
304 20250508 141300 2887208775 20450 20400 20450 20400 100
305 20250508 141200 2885168175 20350 20350 20350 20350 651
306 20250508 141100 2871920325 20350 20350 20350 20350 364
307 20250508 141000 2864512925 20400 20400 20400 20400 0
308 20250508 140900 2864512925 20400 20400 20400 20400 15
309 20250508 140800 2864206925 20400 20400 20400 20400 54
310 20250508 140700 2863105325 20400 20400 20400 20400 2
311 20250508 140600 2863064525 20350 20350 20350 20350 15
312 20250508 140500 2862759275 20400 20400 20400 20400 0
313 20250508 140400 2862759275 20400 20400 20400 20400 1000
314 20250508 140300 2842359275 20400 20400 20400 20400 331
315 20250508 140200 2835606875 20400 20400 20400 20400 1
316 20250508 140100 2835586475 20350 20350 20350 20350 25
317 20250508 140000 2835077725 20400 20400 20400 20400 0
318 20250508 135900 2835077725 20400 20350 20400 20350 6
319 20250508 135800 2834955575 20350 20350 20350 20350 1
320 20250508 135700 2834935225 20400 20400 20400 20400 78
321 20250508 135600 2833344025 20400 20350 20400 20350 12
322 20250508 135500 2833099725 20400 20400 20400 20400 1
323 20250508 135400 2833079325 20400 20400 20400 20400 449
324 20250508 135300 2823919725 20400 20300 20400 20300 317
325 20250508 135200 2817466675 20300 20300 20300 20300 6
326 20250508 135100 2817344875 20400 20350 20400 20350 760
327 20250508 135000 2801855375 20300 20300 20325 20300 21
328 20250508 134900 2801429050 20300 20325 20325 20300 61
329 20250508 134800 2800190725 20325 20325 20325 20325 0
330 20250508 134700 2800190725 20325 20300 20325 20300 5
331 20250508 134600 2800089200 20300 20300 20300 20300 0
332 20250508 134500 2800089200 20300 20300 20300 20300 0
333 20250508 134400 2800089200 20300 20300 20300 20300 0
334 20250508 134300 2800089200 20300 20350 20350 20300 20
335 20250508 134200 2799682250 20300 20300 20300 20300 0
336 20250508 134100 2799682250 20300 20300 20300 20300 2
337 20250508 134000 2799641650 20325 20325 20325 20325 0
338 20250508 133900 2799641650 20325 20325 20325 20325 4
339 20250508 133800 2799560350 20350 20350 20350 20350 714
340 20250508 133700 2785030450 20350 20350 20350 20350 159
341 20250508 133600 2781794800 20350 20350 20350 20350 0
342 20250508 133500 2781794800 20350 20350 20350 20350 20
343 20250508 133400 2781387800 20350 20350 20350 20350 84
344 20250508 133300 2779678400 20350 20350 20350 20350 55
345 20250508 133200 2778559150 20400 20400 20400 20400 0
346 20250508 133100 2778559150 20400 20400 20400 20400 9
347 20250508 133000 2778375550 20400 20400 20400 20400 0
348 20250508 132900 2778375550 20400 20400 20400 20400 5
349 20250508 132800 2778273550 20400 20400 20400 20400 5
350 20250508 132700 2778171550 20400 20400 20400 20400 20
351 20250508 132600 2777763550 20400 20400 20400 20400 85
352 20250508 132500 2776029550 20400 20400 20400 20400 0
353 20250508 132400 2776029550 20400 20450 20450 20400 350
354 20250508 132300 2768889500 20400 20400 20450 20400 409
355 20250508 132200 2760545150 20400 20400 20400 20350 18
356 20250508 132100 2760178050 20400 20400 20400 20400 71
357 20250508 132000 2758729650 20350 20350 20350 20350 77
358 20250508 131900 2757162700 20350 20350 20350 20350 642
359 20250508 131800 2744098000 20350 20350 20350 20350 451
360 20250508 131700 2734920150 20300 20350 20350 20300 503
361 20250508 131600 2724709100 20400 20350 20400 20350 57
362 20250508 131500 2723549100 20350 20300 20350 20300 15
363 20250508 131400 2723244500 20300 20300 20300 20300 0
364 20250508 131300 2723244500 20300 20350 20350 20300 145
365 20250508 131200 2720297600 20400 20400 20400 20400 7
366 20250508 131100 2720154800 20400 20350 20450 20350 1390
367 20250508 131000 2691758400 20350 20500 20500 20350 237
368 20250508 130900 2686929350 20450 20450 20450 20400 460
369 20250508 130800 2677528900 20550 20300 20550 20300 6364
370 20250508 130700 2547370000 20250 20250 20250 20250 26
371 20250508 130600 2546843500 20250 20250 20300 20250 523
372 20250508 130500 2536250250 20250 20250 20250 20250 50
373 20250508 130400 2535237750 20300 20300 20300 20300 1
374 20250508 130300 2535217450 20300 20300 20300 20300 0
375 20250508 130200 2535217450 20300 20250 20300 20250 181
376 20250508 130100 2531551250 20300 20300 20300 20300 0
377 20250508 130000 2531551250 20300 20300 20300 20300 50
378 20250508 125900 2530536250 20300 20300 20300 20300 0
379 20250508 125800 2530536250 20300 20300 20300 20300 30
380 20250508 125700 2529927250 20300 20300 20300 20300 30
381 20250508 125600 2529318250 20250 20250 20250 20250 5
382 20250508 125500 2529217000 20300 20300 20300 20300 1
383 20250508 125400 2529196700 20300 20300 20300 20250 49
384 20250508 125300 2528202550 20300 20300 20300 20300 27
385 20250508 125200 2527654450 20300 20300 20300 20300 16
386 20250508 125100 2527329650 20300 20300 20300 20300 1
387 20250508 125000 2527309350 20300 20300 20300 20300 212
388 20250508 124900 2523005750 20300 20300 20300 20300 10
389 20250508 124800 2522802750 20250 20250 20250 20250 1
390 20250508 124700 2522782500 20350 20350 20350 20350 0
391 20250508 124600 2522782500 20350 20350 20350 20350 0
392 20250508 124500 2522782500 20350 20350 20350 20350 0
393 20250508 124400 2522782500 20350 20350 20350 20350 0
394 20250508 124300 2522782500 20350 20350 20350 20350 290
395 20250508 124200 2516881000 20300 20300 20300 20300 48
396 20250508 124100 2515906600 20250 20250 20250 20250 53
397 20250508 124000 2514833350 20250 20250 20250 20250 0
398 20250508 123900 2514833350 20250 20250 20250 20250 12
399 20250508 123800 2514590350 20250 20300 20400 20250 258
400 20250508 123700 2509342150 20300 20300 20300 20300 5
401 20250508 123600 2509240650 20300 20300 20300 20300 0
402 20250508 123500 2509240650 20300 20300 20300 20300 4
403 20250508 123400 2509159450 20300 20300 20350 20300 81
404 20250508 123300 2507514300 20250 20250 20250 20250 6
405 20250508 123200 2507392800 20250 20200 20250 20200 1045
406 20250508 123100 2486282050 20200 20200 20200 20200 215
407 20250508 123000 2481939050 20200 20200 20200 20200 51
408 20250508 122900 2480908850 20250 20250 20250 20250 101
409 20250508 122800 2478863600 20250 20250 20250 20250 6
410 20250508 122700 2478742100 20250 20250 20250 20250 87
411 20250508 122600 2476980350 20250 20250 20250 20250 4
412 20250508 122500 2476899350 20250 20250 20250 20250 50
413 20250508 122400 2475886850 20250 20200 20250 20200 74
414 20250508 122300 2474388400 20350 20350 20350 20350 52
415 20250508 122200 2473330200 20350 20300 20350 20200 92
416 20250508 122100 2471461450 20250 20200 20250 20200 53
417 20250508 122000 2470388700 20200 20200 20200 20200 26
418 20250508 121900 2469863500 20200 20150 20200 20150 269
419 20250508 121800 2464440400 20150 20250 20250 20150 1186
420 20250508 121700 2440520800 20225 20225 20225 20225 1
421 20250508 121600 2440500575 20200 20200 20200 20200 0
422 20250508 121500 2440500575 20200 20250 20250 20200 70
423 20250508 121400 2439083175 20300 20300 20300 20250 182
424 20250508 121300 2435392525 20300 20300 20300 20300 4
425 20250508 121200 2435311325 20300 20200 20300 20200 97
426 20250508 121100 2433346425 20200 20200 20200 20200 14
427 20250508 121000 2433063625 20250 20250 20250 20250 0
428 20250508 120900 2433063625 20250 20250 20250 20250 5
429 20250508 120800 2432962375 20250 20250 20250 20250 0
430 20250508 120700 2432962375 20250 20250 20250 20250 50
431 20250508 120600 2431949875 20250 20250 20250 20250 3
432 20250508 120500 2431889125 20250 20250 20250 20250 41
433 20250508 120400 2431058875 20300 20300 20300 20300 0
434 20250508 120300 2431058875 20300 20300 20300 20300 1
435 20250508 120200 2431038575 20250 20250 20250 20250 209
436 20250508 120100 2426806325 20250 20250 20250 20250 3
437 20250508 120000 2426745575 20250 20250 20250 20250 65
438 20250508 115900 2425429325 20250 20250 20250 20250 67
439 20250508 115800 2424072575 20250 20250 20250 20250 30
440 20250508 115700 2423465075 20250 20250 20250 20250 20
441 20250508 115600 2423060075 20250 20250 20250 20250 0
442 20250508 115500 2423060075 20250 20250 20250 20250 0
443 20250508 115400 2423060075 20250 20250 20250 20250 20
444 20250508 115300 2422655075 20300 20250 20300 20250 29
445 20250508 115200 2422067625 20250 20250 20250 20250 88
446 20250508 115100 2420285625 20250 20200 20250 20150 574
447 20250508 115000 2408684675 20250 20250 20250 20200 111
448 20250508 114900 2406437525 20250 20300 20300 20200 1352
449 20250508 114800 2379112475 20300 20300 20300 20200 193
450 20250508 114700 2375199225 20350 20350 20350 20350 0
451 20250508 114600 2375199225 20350 20350 20350 20350 2410
452 20250508 114500 2326155725 20400 20400 20400 20400 190
453 20250508 114400 2322279725 20400 20400 20400 20400 129
454 20250508 114300 2319648125 20400 20400 20400 20400 0
455 20250508 114200 2319648125 20400 20400 20400 20350 663
456 20250508 114100 2306131975 20400 20400 20400 20400 26
457 20250508 114000 2305601575 20400 20400 20450 20400 312
458 20250508 113900 2299233025 20400 20400 20400 20400 287
459 20250508 113800 2293378225 20400 20400 20450 20150 3067
460 20250508 113700 2231175075 20350 20300 20400 20300 488
461 20250508 113600 2221221025 20300 20350 20350 20300 89
462 20250508 113500 2219410700 20350 20350 20350 20350 0
463 20250508 113400 2219410700 20350 20350 20350 20350 107
464 20250508 113300 2217233250 20350 20300 20350 20300 191
465 20250508 113200 2213350700 20300 20300 20350 20300 766
466 20250508 113100 2197784975 20300 20350 20350 20300 1726
467 20250508 113000 2162692975 20400 20400 20400 20350 639
468 20250508 112900 2149672075 20400 20350 20450 20350 2181
469 20250508 112800 2105196175 20400 20300 20400 20300 1080
470 20250508 112700 2083184475 20350 20300 20500 20250 3074
471 20250508 112600 2020470825 20350 20350 20500 20250 6726
472 20250508 112500 1883369025 20350 20150 20350 20150 13626
473 20250508 112400 1608311275 20100 20100 20150 20100 2836
474 20250508 112300 1551178775 20100 20050 20100 20050 338
475 20250508 112200 1544385125 20050 20100 20100 20050 628
476 20250508 112100 1531768225 20050 20050 20050 20050 64
477 20250508 112000 1530485025 20050 20050 20050 20000 2500
478 20250508 111900 1480476725 20100 20100 20100 20100 0
479 20250508 111800 1480476725 20100 20050 20100 20050 69
480 20250508 111700 1479091575 20000 20050 20050 20000 153
481 20250508 111600 1476026475 20050 20050 20050 20050 1360
482 20250508 111500 1448758475 20050 20050 20050 20050 42
483 20250508 111400 1447916375 20050 20050 20050 20050 0
484 20250508 111300 1447916375 20050 20050 20050 20050 3
485 20250508 111200 1447856225 20050 20050 20050 20050 30
486 20250508 111100 1447254725 20050 20050 20050 20050 2
487 20250508 111000 1447214625 20050 20050 20050 20050 265
488 20250508 110900 1441901375 20050 20050 20050 20050 0
489 20250508 110800 1441901375 20050 20050 20050 20050 108
490 20250508 110700 1439735975 20050 20050 20050 20050 46
491 20250508 110600 1438813675 20000 20050 20050 20000 21
492 20250508 110500 1438392675 20000 20050 20050 20000 862
493 20250508 110400 1421121775 20100 20100 20100 20100 0
494 20250508 110300 1421121775 20100 20100 20100 20100 1
495 20250508 110200 1421101675 20050 20050 20050 20050 11
496 20250508 110100 1420881125 20050 20100 20100 20050 35
497 20250508 110000 1420179325 20050 20050 20050 20050 20
498 20250508 105900 1419778325 20100 20050 20100 20050 269
499 20250508 105800 1414384825 20050 20050 20050 20050 0
500 20250508 105700 1414384825 20050 20050 20050 20050 0
501 20250508 105600 1414384825 20050 20050 20050 20050 40
502 20250508 105500 1413582825 20100 20100 20100 20100 0
503 20250508 105400 1413582825 20100 20100 20100 20100 1
504 20250508 105300 1413562725 20100 20100 20100 20100 19
505 20250508 105200 1413180825 20100 20100 20100 20100 1187
506 20250508 105100 1389322125 20050 20050 20050 20050 408
507 20250508 105000 1381141725 20100 20100 20100 20100 1
508 20250508 104900 1381121625 20050 20050 20100 20050 2168
509 20250508 104800 1337649875 20000 20000 20000 20000 1
510 20250508 104700 1337629875 20000 20000 20000 20000 218
511 20250508 104600 1333269875 20000 20000 20000 20000 229
512 20250508 104500 1328689875 20000 20050 20050 20000 194
513 20250508 104400 1324801375 20050 20050 20100 20050 2390
514 20250508 104300 1276880125 20050 20050 20050 20050 8
515 20250508 104200 1276719725 20050 20050 20050 20050 522
516 20250508 104100 1266253625 20050 20100 20100 20050 8617
517 20250508 104000 1093190325 20100 20100 20100 20100 200
518 20250508 103900 1089170325 20100 20100 20100 20100 17
519 20250508 103800 1088828625 20150 20150 20150 20150 19
520 20250508 103700 1088445775 20150 20150 20150 20150 0
521 20250508 103600 1088445775 20150 20100 20150 20100 103
522 20250508 103500 1086370475 20150 20150 20150 20150 1
523 20250508 103400 1086350325 20100 20150 20150 20100 8
524 20250508 103300 1086189275 20150 20150 20150 20150 1
525 20250508 103200 1086169125 20150 20150 20150 20100 622
526 20250508 103100 1073635875 20150 20150 20150 20150 110
527 20250508 103000 1071419375 20150 20150 20150 20100 51
528 20250508 102900 1070392075 20150 20100 20150 20100 75
529 20250508 102800 1068881825 20100 20100 20150 20100 1236
530 20250508 102700 1043977575 20100 20150 20150 20100 834
531 20250508 102600 1027177675 20200 20150 20200 20150 189
532 20250508 102500 1023369025 20150 20150 20150 20150 100
533 20250508 102400 1021354025 20200 20150 20200 20150 40
534 20250508 102300 1020547025 20150 20150 20150 20150 30
535 20250508 102200 1019942525 20150 20150 20200 20150 89
536 20250508 102100 1018149075 20200 20150 20200 20150 55
537 20250508 102000 1017040675 20150 20150 20150 20150 129
538 20250508 101900 1014441325 20200 20200 20200 20200 302
539 20250508 101800 1008340925 20150 20150 20150 20150 76
540 20250508 101700 1006809525 20150 20200 20200 20150 1001
541 20250508 101600 986589375 20150 20200 20200 20150 6
542 20250508 101500 986468425 20200 20200 20200 20150 306
543 20250508 101400 980292225 20200 20200 20200 20200 7
544 20250508 101300 980150825 20200 20200 20200 20200 665
545 20250508 101200 966717825 20200 20200 20200 20200 43
546 20250508 101100 965849225 20150 20200 20200 20150 400
547 20250508 101000 957769325 20200 20200 20200 20200 2
548 20250508 100900 957728925 20200 20200 20200 20150 614
549 20250508 100800 945348425 20200 20200 20200 20200 2
550 20250508 100700 945308025 20200 20200 20200 20200 54
551 20250508 100600 944217225 20200 20200 20200 20200 1
552 20250508 100500 944197025 20200 20200 20200 20200 25
553 20250508 100400 943692025 20200 20200 20200 20200 13
554 20250508 100300 943429425 20200 20250 20250 20200 422
555 20250508 100200 934899925 20250 20200 20250 20200 95
556 20250508 100100 932980875 20200 20200 20200 20200 100
557 20250508 100000 930960875 20250 20250 20250 20250 27
558 20250508 095900 930414125 20250 20250 20250 20250 0
559 20250508 095800 930414125 20250 20250 20250 20250 38
560 20250508 095700 929644625 20250 20200 20250 20200 97
561 20250508 095600 927682925 20200 20200 20200 20200 18
562 20250508 095500 927319325 20200 20200 20200 20200 201
563 20250508 095400 923259125 20200 20250 20250 20200 1204
564 20250508 095300 898928675 20250 20200 20250 20200 110
565 20250508 095200 896706075 20200 20250 20250 20200 48
566 20250508 095100 895736425 20200 20250 20250 20200 186
567 20250508 095000 891974925 20250 20300 20300 20250 2342
568 20250508 094900 844464375 20300 20300 20300 20300 186
569 20250508 094800 840688575 20300 20300 20300 20300 71
570 20250508 094700 839247275 20300 20300 20300 20275 18
571 20250508 094600 838882000 20350 20300 20350 20300 100
572 20250508 094500 836851700 20250 20300 20350 20250 871
573 20250508 094400 819208750 20300 20300 20350 20300 377
574 20250508 094300 811554600 20350 20300 20350 20300 193
575 20250508 094200 807636350 20300 20250 20300 20250 2902
576 20250508 094100 748858000 20250 20300 20300 20250 324
577 20250508 094000 742296950 20300 20300 20300 20300 55
578 20250508 093900 741180450 20300 20300 20300 20250 221
579 20250508 093800 736694800 20300 20300 20300 20250 120
580 20250508 093700 734259850 20300 20300 20300 20250 646
581 20250508 093600 721176400 20300 20300 20300 20300 193
582 20250508 093500 717258500 20350 20350 20350 20350 75
583 20250508 093400 715732250 20350 20250 20350 20250 351
584 20250508 093300 708624050 20300 20350 20400 20250 1528
585 20250508 093200 677603000 20350 20400 20400 20300 3331
586 20250508 093100 609716350 20400 20150 20450 20150 2372
587 20250508 093000 561482700 20175 20150 20200 20150 36
588 20250508 092900 560755575 20150 20200 20200 20150 380
589 20250508 092800 553079625 20200 20200 20200 20200 0
590 20250508 092700 553079625 20200 20200 20200 20200 110
591 20250508 092600 550857625 20200 20200 20200 20200 21
592 20250508 092500 550433425 20200 20200 20200 20200 0
593 20250508 092400 550433425 20200 20250 20250 20200 72
594 20250508 092300 548978725 20250 20250 20250 20250 44
595 20250508 092200 548087725 20250 20250 20250 20250 543
596 20250508 092100 537091975 20250 20250 20250 20250 59
597 20250508 092000 535897225 20250 20200 20250 20150 867
598 20250508 091900 518355825 20200 20200 20200 20150 146
599 20250508 091800 515413725 20150 20100 20150 20100 427
600 20250508 091700 506817575 20150 20175 20175 20100 214
601 20250508 091600 502505875 20150 20150 20200 20150 761
602 20250508 091500 487154275 20100 20100 20100 20050 900
603 20250508 091400 469065475 20100 20150 20150 20100 1766
604 20250508 091300 433521125 20150 20200 20250 20150 696
605 20250508 091200 419474875 20200 20250 20250 20200 537
606 20250508 091100 408623075 20250 20250 20250 20250 622
607 20250508 091000 396027575 20300 20300 20300 20200 2218
608 20250508 090900 351133975 20350 20350 20350 20300 114
609 20250508 090800 348815025 20350 20300 20350 20300 258
610 20250508 090700 343571425 20300 20300 20300 20250 1514
611 20250508 090600 312900950 20300 20300 20300 20250 97
612 20250508 090500 310932400 20275 20300 20300 20250 311
613 20250508 090400 304620150 20250 20350 20350 20250 834
614 20250508 090300 287701700 20350 20300 20350 20250 1638
615 20250508 090200 254442400 20300 20450 20450 20250 3737
616 20250508 090100 178499500 20400 20500 20550 20400 3518
617 20250508 090000 106518050 20600 20400 20600 20400 5213