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

627
058430/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,192500,466748100,38100,38100,38100,38100,285
20250508,192400,466748100,38100,38100,38100,38100,0
20250508,192300,466748100,38100,38100,38100,38100,0
20250508,192200,466748100,38100,38100,38100,38100,0
20250508,192100,466748100,38100,38100,38100,38100,0
20250508,192000,466748100,38100,38100,38100,38100,0
20250508,191900,466748100,38100,38100,38100,38100,0
20250508,191800,466748100,38100,38100,38100,38100,0
20250508,191700,466748100,38100,38100,38100,38100,0
20250508,191600,466748100,38100,38100,38100,38100,0
20250508,191500,466748100,38100,38100,38100,38100,0
20250508,191400,466748100,38100,38100,38100,38100,0
20250508,191300,466748100,38100,38100,38100,38100,0
20250508,191200,466748100,38100,38100,38100,38100,0
20250508,191100,466748100,38100,38100,38100,38100,0
20250508,191000,466748100,38100,38100,38100,38100,0
20250508,190900,466748100,38100,38100,38100,38100,0
20250508,190800,466748100,38100,38100,38100,38100,0
20250508,190700,466748100,38100,38100,38100,38100,0
20250508,190600,466748100,38100,38100,38100,38100,0
20250508,190500,466748100,38100,38100,38100,38100,0
20250508,190400,466748100,38100,38100,38100,38100,0
20250508,190300,466748100,38100,38100,38100,38100,0
20250508,190200,466748100,38100,38100,38100,38100,0
20250508,190100,466748100,38100,38100,38100,38100,0
20250508,190000,466748100,38100,38100,38100,38100,0
20250508,185900,466748100,38100,38100,38100,38100,0
20250508,185800,466748100,38100,38100,38100,38100,0
20250508,185700,466748100,38100,38100,38100,38100,0
20250508,185600,466748100,38100,38100,38100,38100,0
20250508,185500,466748100,38100,38100,38100,38100,285
20250508,185400,466748100,38100,38100,38100,38100,0
20250508,185300,466748100,38100,38100,38100,38100,0
20250508,185200,466748100,38100,38100,38100,38100,0
20250508,185100,466748100,38100,38100,38100,38100,0
20250508,185000,466748100,38100,38100,38100,38100,0
20250508,184900,466748100,38100,38100,38100,38100,0
20250508,184800,466748100,38100,38100,38100,38100,0
20250508,184700,466748100,38100,38100,38100,38100,0
20250508,184600,466748100,38100,38100,38100,38100,0
20250508,184500,466748100,38100,38100,38100,38100,0
20250508,184400,466748100,38100,38100,38100,38100,0
20250508,184300,466748100,38100,38100,38100,38100,0
20250508,184200,466748100,38100,38100,38100,38100,0
20250508,184100,466748100,38100,38100,38100,38100,0
20250508,184000,466748100,38100,38100,38100,38100,0
20250508,183900,466748100,38100,38100,38100,38100,0
20250508,183800,466748100,38100,38100,38100,38100,0
20250508,183700,466748100,38100,38100,38100,38100,0
20250508,183600,466748100,38100,38100,38100,38100,0
20250508,183500,466748100,38100,38100,38100,38100,0
20250508,183400,466748100,38100,38100,38100,38100,0
20250508,183300,466748100,38100,38100,38100,38100,0
20250508,183200,466748100,38100,38100,38100,38100,0
20250508,183100,466748100,38100,38100,38100,38100,0
20250508,183000,466748100,38100,38100,38100,38100,0
20250508,182900,466748100,38100,38100,38100,38100,0
20250508,182800,466748100,38100,38100,38100,38100,0
20250508,182700,466748100,38100,38100,38100,38100,0
20250508,182600,466748100,38100,38100,38100,38100,0
20250508,182500,466748100,38100,38100,38100,38100,285
20250508,182400,466748100,38100,38100,38100,38100,0
20250508,182300,466748100,38100,38100,38100,38100,0
20250508,182200,466748100,38100,38100,38100,38100,0
20250508,182100,466748100,38100,38100,38100,38100,0
20250508,182000,466748100,38100,38100,38100,38100,0
20250508,181900,466748100,38100,38100,38100,38100,0
20250508,181800,466748100,38100,38100,38100,38100,0
20250508,181700,466748100,38100,38100,38100,38100,0
20250508,181600,466748100,38100,38100,38100,38100,0
20250508,181500,466748100,38100,38100,38100,38100,0
20250508,181400,466748100,38100,38100,38100,38100,0
20250508,181300,466748100,38100,38100,38100,38100,0
20250508,181200,466748100,38100,38100,38100,38100,0
20250508,181100,466748100,38100,38100,38100,38100,0
20250508,181000,466748100,38100,38100,38100,38100,0
20250508,180900,466748100,38100,38100,38100,38100,0
20250508,180800,466748100,38100,38100,38100,38100,0
20250508,180700,466748100,38100,38100,38100,38100,0
20250508,180600,466748100,38100,38100,38100,38100,0
20250508,180500,466748100,38100,38100,38100,38100,0
20250508,180400,466748100,38100,38100,38100,38100,0
20250508,180300,466748100,38100,38100,38100,38100,0
20250508,180200,466748100,38100,38100,38100,38100,0
20250508,180100,466748100,38100,38100,38100,38100,0
20250508,180000,466748100,38100,38100,38100,38100,0
20250508,175900,466748100,38100,38100,38100,38100,0
20250508,175800,466748100,38100,38100,38100,38100,0
20250508,175700,466748100,38100,38100,38100,38100,0
20250508,175600,466748100,38100,38100,38100,38100,0
20250508,175500,466748100,38100,38100,38100,38100,285
20250508,175400,466748100,38100,38100,38100,38100,0
20250508,175300,466748100,38100,38100,38100,38100,0
20250508,175200,466748100,38100,38100,38100,38100,0
20250508,175100,466748100,38100,38100,38100,38100,0
20250508,175000,466748100,38100,38100,38100,38100,0
20250508,174900,466748100,38100,38100,38100,38100,0
20250508,174800,466748100,38100,38100,38100,38100,0
20250508,174700,466748100,38100,38100,38100,38100,0
20250508,174600,466748100,38100,38100,38100,38100,0
20250508,174500,466748100,38100,38100,38100,38100,0
20250508,174400,466748100,38100,38100,38100,38100,0
20250508,174300,466748100,38100,38100,38100,38100,0
20250508,174200,466748100,38100,38100,38100,38100,0
20250508,174100,466748100,38100,38100,38100,38100,0
20250508,174000,466748100,38100,38100,38100,38100,0
20250508,173900,466748100,38100,38100,38100,38100,0
20250508,173800,466748100,38100,38100,38100,38100,0
20250508,173700,466748100,38100,38100,38100,38100,0
20250508,173600,466748100,38100,38100,38100,38100,0
20250508,173500,466748100,38100,38100,38100,38100,0
20250508,173400,466748100,38100,38100,38100,38100,0
20250508,173300,466748100,38100,38100,38100,38100,0
20250508,173200,466748100,38100,38100,38100,38100,0
20250508,173100,466748100,38100,38100,38100,38100,0
20250508,173000,466748100,38100,38100,38100,38100,0
20250508,172900,466748100,38100,38100,38100,38100,0
20250508,172800,466748100,38100,38100,38100,38100,0
20250508,172700,466748100,38100,38100,38100,38100,0
20250508,172600,466748100,38100,38100,38100,38100,0
20250508,172500,466748100,38100,38100,38100,38100,285
20250508,172400,466748100,38100,38100,38100,38100,0
20250508,172300,466748100,38100,38100,38100,38100,0
20250508,172200,466748100,38100,38100,38100,38100,0
20250508,172100,466748100,38100,38100,38100,38100,0
20250508,172000,466748100,38100,38100,38100,38100,0
20250508,171900,466748100,38100,38100,38100,38100,0
20250508,171800,466748100,38100,38100,38100,38100,0
20250508,171700,466748100,38100,38100,38100,38100,0
20250508,171600,466748100,38100,38100,38100,38100,0
20250508,171500,466748100,38100,38100,38100,38100,0
20250508,171400,466748100,38100,38100,38100,38100,0
20250508,171300,466748100,38100,38100,38100,38100,0
20250508,171200,466748100,38100,38100,38100,38100,0
20250508,171100,466748100,38100,38100,38100,38100,0
20250508,171000,466748100,38100,38100,38100,38100,0
20250508,170900,466748100,38100,38100,38100,38100,0
20250508,170800,466748100,38100,38100,38100,38100,0
20250508,170700,466748100,38100,38100,38100,38100,0
20250508,170600,466748100,38100,38100,38100,38100,0
20250508,170500,466748100,38100,38100,38100,38100,0
20250508,170400,466748100,38100,38100,38100,38100,0
20250508,170300,466748100,38100,38100,38100,38100,0
20250508,170200,466748100,38100,38100,38100,38100,0
20250508,170100,466748100,38100,38100,38100,38100,0
20250508,170000,466748100,38100,38100,38100,38100,0
20250508,165900,466748100,38100,38100,38100,38100,0
20250508,165800,466748100,38100,38100,38100,38100,0
20250508,165700,466748100,38100,38100,38100,38100,0
20250508,165600,466748100,38100,38100,38100,38100,0
20250508,165500,466748100,38100,38100,38100,38100,285
20250508,165400,466748100,38100,38100,38100,38100,0
20250508,165300,466748100,38100,38100,38100,38100,0
20250508,165200,466748100,38100,38100,38100,38100,0
20250508,165100,466748100,38100,38100,38100,38100,0
20250508,165000,466748100,38100,38100,38100,38100,0
20250508,164900,466748100,38100,38100,38100,38100,0
20250508,164800,466748100,38100,38100,38100,38100,0
20250508,164700,466748100,38100,38100,38100,38100,0
20250508,164600,466748100,38100,38100,38100,38100,0
20250508,164500,466748100,38100,38100,38100,38100,0
20250508,164400,466748100,38100,38100,38100,38100,0
20250508,164300,466748100,38100,38100,38100,38100,0
20250508,164200,466748100,38100,38100,38100,38100,0
20250508,164100,466748100,38100,38100,38100,38100,0
20250508,164000,466748100,38100,38100,38100,38100,0
20250508,163900,466748100,38100,38100,38100,38100,0
20250508,163800,466748100,38100,38100,38100,38100,0
20250508,163700,466748100,38100,38100,38100,38100,0
20250508,163600,466748100,38100,38100,38100,38100,0
20250508,163500,466748100,38100,38100,38100,38100,0
20250508,163400,466748100,38100,38100,38100,38100,0
20250508,163300,466748100,38100,38100,38100,38100,0
20250508,163200,466748100,38100,38100,38100,38100,0
20250508,163100,466748100,38100,38100,38100,38100,0
20250508,163000,466748100,38100,38100,38100,38100,0
20250508,162900,466748100,38100,38100,38100,38100,0
20250508,162800,466748100,38100,38100,38100,38100,0
20250508,162700,466748100,38100,38100,38100,38100,0
20250508,162600,466748100,38100,38100,38100,38100,0
20250508,162500,466748100,38100,38100,38100,38100,285
20250508,162400,466748100,38100,38100,38100,38100,0
20250508,162300,466748100,38100,38100,38100,38100,0
20250508,162200,466748100,38100,38100,38100,38100,0
20250508,162100,466748100,38100,38100,38100,38100,0
20250508,162000,466748100,38100,38100,38100,38100,0
20250508,161900,466748100,38100,38100,38100,38100,0
20250508,161800,466748100,38100,38100,38100,38100,0
20250508,161700,466748100,38100,38100,38100,38100,0
20250508,161600,466748100,38100,38100,38100,38100,0
20250508,161500,466748100,38100,38100,38100,38100,0
20250508,161400,466748100,38100,38100,38100,38100,0
20250508,161300,466748100,38100,38100,38100,38100,0
20250508,161200,466748100,38100,38100,38100,38100,0
20250508,161100,466748100,38100,38100,38100,38100,0
20250508,161000,466748100,38100,38100,38100,38100,0
20250508,160900,466748100,38100,38100,38100,38100,0
20250508,160800,466748100,38100,38100,38100,38100,0
20250508,160700,466748100,38100,38100,38100,38100,0
20250508,160600,466748100,38100,38100,38100,38100,0
20250508,160500,466748100,38100,38100,38100,38100,0
20250508,160400,466748100,38100,38100,38100,38100,0
20250508,160300,466748100,38100,38100,38100,38100,0
20250508,160200,466748100,38100,38100,38100,38100,0
20250508,160100,466748100,38100,38100,38100,38100,0
20250508,160000,466748100,38100,38100,38100,38100,0
20250508,155900,466748100,38100,38100,38100,38100,0
20250508,155800,466748100,38100,38100,38100,38100,0
20250508,155700,466748100,38100,38100,38100,38100,0
20250508,155600,466748100,38100,38100,38100,38100,0
20250508,155500,466748100,38100,38100,38100,38100,285
20250508,155400,466748100,38100,38100,38100,38100,0
20250508,155300,466748100,38100,38100,38100,38100,0
20250508,155200,466748100,38100,38100,38100,38100,0
20250508,155100,466748100,38100,38100,38100,38100,0
20250508,155000,466748100,38100,38100,38100,38100,0
20250508,154900,466748100,38100,38100,38100,38100,0
20250508,154800,466748100,38100,38100,38100,38100,0
20250508,154700,466748100,38100,38100,38100,38100,0
20250508,154600,466748100,38100,38100,38100,38100,0
20250508,154500,466748100,38100,38100,38100,38100,0
20250508,154400,466748100,38100,38100,38100,38100,0
20250508,154300,466748100,38100,38100,38100,38100,0
20250508,154200,466748100,38100,38100,38100,38100,0
20250508,154100,466748100,38100,38100,38100,38100,0
20250508,154000,466748100,38100,38100,38100,38100,0
20250508,153900,466748100,38100,38100,38100,38100,0
20250508,153800,466748100,38100,38100,38100,38100,0
20250508,153700,466748100,38100,38100,38100,38100,0
20250508,153600,466748100,38100,38100,38100,38100,0
20250508,153500,466748100,38100,38100,38100,38100,0
20250508,153400,466748100,38100,38100,38100,38100,0
20250508,153300,466748100,38100,38100,38100,38100,0
20250508,153200,466748100,38100,38100,38100,38100,0
20250508,153100,466748100,38100,38100,38100,38100,0
20250508,153000,466748100,38100,38100,38100,38100,285
20250508,152900,455889600,38200,38200,38200,38200,0
20250508,152800,455889600,38200,38200,38200,38200,0
20250508,152700,455889600,38200,38200,38200,38200,0
20250508,152600,455889600,38200,38200,38200,38200,0
20250508,152500,455889600,38200,38200,38200,38200,0
20250508,152400,455889600,38200,38200,38200,38200,0
20250508,152300,455889600,38200,38200,38200,38200,0
20250508,152200,455889600,38200,38200,38200,38200,0
20250508,152100,455889600,38200,38200,38200,38200,0
20250508,152000,455889600,38200,38200,38200,38200,0
20250508,151900,455889600,38200,38200,38200,38200,118
20250508,151800,451382000,38100,38100,38100,38100,18
20250508,151700,450696200,38200,38100,38200,38100,43
20250508,151600,449054400,38150,38100,38150,38100,12
20250508,151500,448596700,38150,38100,38150,38100,185
20250508,151400,441547150,38150,38150,38150,38150,0
20250508,151300,441547150,38150,38100,38150,38100,29
20250508,151200,440441500,38100,38100,38100,38100,13
20250508,151100,439946200,38150,38150,38150,38150,108
20250508,151000,435826000,38200,38200,38200,38050,481
20250508,150900,417510750,38150,38150,38150,38150,1
20250508,150800,417472600,38150,38200,38200,38150,2
20250508,150700,417396250,38150,38100,38150,38100,22
20250508,150600,416557700,38200,38200,38200,38200,1
20250508,150500,416519500,38100,38150,38200,38100,28
20250508,150400,415451600,38150,38150,38200,38100,76
20250508,150300,412552750,38150,38150,38150,38150,8
20250508,150200,412247550,38200,38100,38200,38100,8
20250508,150100,411942550,38200,38150,38200,38100,111
20250508,150000,407707850,38150,38150,38150,38150,7
20250508,145900,407440800,38150,38150,38200,38150,11
20250508,145800,407021050,38150,38200,38250,38150,55
20250508,145700,404920400,38150,38150,38150,38150,6
20250508,145600,404691500,38150,38150,38150,38150,0
20250508,145500,404691500,38150,38150,38150,38150,8
20250508,145400,404386300,38150,38150,38150,38150,1
20250508,145300,404348150,38150,38150,38200,38150,37
20250508,145200,402935450,38200,38150,38200,38150,48
20250508,145100,401104100,38150,38150,38150,38150,9
20250508,145000,400760750,38150,38150,38150,38150,0
20250508,144900,400760750,38150,38150,38150,38150,6
20250508,144800,400531850,38150,38100,38150,38100,23
20250508,144700,399654700,38100,38100,38100,38100,9
20250508,144600,399311800,38100,38100,38100,38100,1
20250508,144500,399273700,38100,38100,38100,38100,0
20250508,144400,399273700,38100,38100,38100,38100,0
20250508,144300,399273700,38100,38100,38100,38100,19
20250508,144200,398549800,38100,38100,38100,38100,3
20250508,144100,398435500,38100,38100,38100,38100,1
20250508,144000,398397400,38200,38100,38200,38100,9
20250508,143900,398054050,38100,38100,38100,38100,15
20250508,143800,397482550,38100,38100,38100,38100,6
20250508,143700,397253950,38100,38100,38100,38100,2
20250508,143600,397177750,38050,38100,38100,38050,8
20250508,143500,396873000,38100,38150,38200,38100,79
20250508,143400,393859000,38100,38100,38100,38100,5
20250508,143300,393668500,38100,38100,38100,38100,7
20250508,143200,393401800,38100,38100,38100,38100,7
20250508,143100,393135100,38150,38150,38150,38150,5
20250508,143000,392944350,38150,38150,38150,38150,11
20250508,142900,392524700,38150,38250,38250,38050,95
20250508,142800,388897750,38250,38250,38250,38250,1
20250508,142700,388859500,38300,38150,38300,38150,161
20250508,142600,382700800,38100,38050,38100,38050,121
20250508,142500,378096500,38050,38050,38050,38050,3
20250508,142400,377982350,38050,38150,38150,38050,20
20250508,142300,377220750,38150,38150,38150,38150,0
20250508,142200,377220750,38150,38150,38150,38150,6
20250508,142100,376991850,38150,38050,38150,38050,8
20250508,142000,376686750,38050,38050,38050,38050,9
20250508,141900,376344300,38050,38100,38100,38050,12
20250508,141800,375887350,38050,38050,38050,38050,57
20250508,141700,373718500,38050,38050,38150,38050,8
20250508,141600,373413500,38150,38150,38150,38150,0
20250508,141500,373413500,38150,38050,38150,38050,23
20250508,141400,372537600,38050,38050,38050,38050,1
20250508,141300,372499550,38100,38050,38100,38050,9
20250508,141200,372157050,38050,38050,38050,38050,4
20250508,141100,372004850,38050,38050,38050,38050,8
20250508,141000,371700450,38050,38050,38050,38050,14
20250508,140900,371167750,38050,38100,38100,38050,7
20250508,140800,370901150,38100,38050,38100,38050,26
20250508,140700,369910900,38050,38050,38050,38050,0
20250508,140600,369910900,38050,38050,38050,38050,2
20250508,140500,369834800,38050,38050,38050,38050,13
20250508,140400,369340150,38050,38050,38050,38050,7
20250508,140300,369073800,38050,38050,38050,38050,1
20250508,140200,369035750,38050,38050,38050,38050,8
20250508,140100,368731350,38100,38050,38100,38050,15
20250508,140000,368160150,38100,38100,38100,38050,7
20250508,135900,367893700,38050,38050,38050,38050,1
20250508,135800,367855650,38050,38050,38050,38050,7
20250508,135700,367589300,38050,38050,38050,38050,8
20250508,135600,367284900,38050,38050,38050,38050,0
20250508,135500,367284900,38050,38050,38100,38050,48
20250508,135400,365456950,38050,38100,38100,38050,2
20250508,135300,365380800,38150,38050,38150,38050,6
20250508,135200,365152000,38050,38050,38050,38050,1
20250508,135100,365113950,38100,38050,38100,38050,22
20250508,135000,364276350,38050,38050,38050,38050,8
20250508,134900,363971950,38050,38050,38050,38050,0
20250508,134800,363971950,38050,38050,38050,38050,1
20250508,134700,363933900,38050,38050,38050,38050,8
20250508,134600,363629500,38050,38050,38050,38050,13
20250508,134500,363134850,38050,38050,38050,38050,0
20250508,134400,363134850,38050,38050,38050,38050,230
20250508,134300,354383350,38050,38050,38050,38050,8
20250508,134200,354078950,38100,38050,38100,38050,3
20250508,134100,353964700,38050,38050,38050,38050,5
20250508,134000,353774450,38050,38050,38050,38050,8
20250508,133900,353470050,38050,38050,38050,38050,0
20250508,133800,353470050,38050,38050,38050,38050,8
20250508,133700,353165650,38050,38050,38050,38050,17
20250508,133600,352518800,38050,38050,38050,38050,16
20250508,133500,351910000,38050,38050,38050,38050,8
20250508,133400,351605600,38100,38050,38100,38050,13
20250508,133300,351110650,38100,38050,38100,38050,2
20250508,133200,351034500,38100,38050,38100,38050,10
20250508,133100,350653800,38050,38050,38050,38050,8
20250508,133000,350349400,38050,38050,38050,38050,0
20250508,132900,350349400,38050,38100,38100,38050,79
20250508,132800,347343400,38150,38150,38150,38150,0
20250508,132700,347343400,38150,38100,38150,38100,24
20250508,132600,346428800,38100,38050,38100,38050,7
20250508,132500,346162150,38050,38050,38050,38050,2
20250508,132400,346086050,38100,38100,38100,38100,0
20250508,132300,346086050,38100,38100,38100,38100,17
20250508,132200,345438350,38100,38100,38100,38100,6
20250508,132100,345209750,38100,38100,38100,38100,0
20250508,132000,345209750,38100,38100,38100,38050,1002
20250508,131900,307033650,38100,38100,38100,38100,9
20250508,131800,306690750,38100,38100,38100,38100,3
20250508,131700,306576450,38100,38100,38100,38100,6
20250508,131600,306347850,38150,38150,38150,38150,34
20250508,131500,305050750,38150,38150,38150,38150,19
20250508,131400,304325900,38150,38150,38150,38150,1
20250508,131300,304287750,38150,38150,38150,38150,12
20250508,131200,303829950,38150,38150,38150,38150,8
20250508,131100,303524750,38150,38150,38150,38150,1
20250508,131000,303486600,38150,38150,38150,38150,7
20250508,130900,303219550,38150,38150,38150,38150,6
20250508,130800,302990650,38150,38200,38200,38150,7
20250508,130700,302723550,38200,38200,38200,38200,4
20250508,130600,302570750,38200,38200,38200,38150,36
20250508,130500,301195825,38150,38150,38150,38150,0
20250508,130400,301195825,38150,38100,38150,38100,22
20250508,130300,300356925,38100,38100,38100,38100,8
20250508,130200,300052125,38150,38150,38150,38150,4
20250508,130100,299899525,38150,38150,38150,38150,2
20250508,130000,299823225,38100,38100,38100,38100,9
20250508,125900,299480325,38100,38100,38100,38100,7
20250508,125800,299213625,38100,38100,38100,38100,5
20250508,125700,299023125,38150,38100,38150,38100,2
20250508,125600,298946875,38100,38100,38100,38100,21
20250508,125500,298146775,38100,38100,38100,38100,1
20250508,125400,298108675,38100,38100,38100,38100,0
20250508,125300,298108675,38100,38150,38150,38100,12
20250508,125200,297651425,38150,38150,38150,38150,9
20250508,125100,297308075,38150,38150,38150,38150,3
20250508,125000,297193625,38150,38150,38150,38150,3
20250508,124900,297079175,38150,38050,38150,38050,14
20250508,124800,296546375,38050,38050,38050,38050,7
20250508,124700,296280025,38100,38100,38100,38100,11
20250508,124600,295860925,38050,38050,38050,38050,1
20250508,124500,295822875,38050,38050,38050,38050,8
20250508,124400,295518475,38050,38050,38050,38050,5
20250508,124300,295328225,38150,38150,38150,38150,0
20250508,124200,295328225,38150,38150,38150,38050,6
20250508,124100,295099425,38050,38050,38200,38050,12
20250508,124000,294642675,38150,38150,38150,38150,5
20250508,123900,294451925,38150,38050,38150,38050,65
20250508,123800,291976875,38050,38050,38050,38050,1
20250508,123700,291938825,38100,38100,38100,38100,8
20250508,123600,291634025,38100,38100,38100,38100,0
20250508,123500,291634025,38100,38150,38150,38100,2
20250508,123400,291557775,38100,38200,38200,38100,14
20250508,123300,291024025,38150,38150,38150,38150,1
20250508,123200,290985875,38200,38150,38200,38150,14
20250508,123100,290451375,38150,38150,38150,38150,0
20250508,123000,290451375,38150,38250,38300,38150,14
20250508,122900,289916625,38250,38250,38250,38250,1
20250508,122800,289878375,38300,38300,38300,38300,0
20250508,122700,289878375,38300,38100,38300,38100,29
20250508,122600,288770575,38150,38150,38150,38150,11
20250508,122500,288350925,38150,38100,38150,38100,12
20250508,122400,287893425,38150,38150,38150,38050,3
20250508,122300,287779075,38150,38050,38150,38050,11
20250508,122200,287359925,38150,38100,38150,38100,5
20250508,122100,287169325,38100,38100,38100,38100,3
20250508,122000,287055025,38050,38100,38100,38050,6
20250508,121900,286826675,38050,38100,38100,38050,10
20250508,121800,286446125,38150,38150,38150,38150,3
20250508,121700,286331675,38150,38150,38150,38150,5
20250508,121600,286140925,38100,38100,38100,38100,4
20250508,121500,285988525,38050,38150,38150,38050,11
20250508,121400,285569675,38050,38050,38050,38050,7
20250508,121300,285303325,38050,38050,38050,38050,1
20250508,121200,285265275,38150,38050,38150,38050,54
20250508,121100,283210375,38050,38050,38150,38050,18
20250508,121000,282525175,38150,38150,38150,38150,0
20250508,120900,282525175,38150,38150,38150,38150,9
20250508,120800,282181825,38050,38000,38150,38000,72
20250508,120700,279438475,38050,38050,38050,38050,7
20250508,120600,279172125,38050,38050,38050,38050,5
20250508,120500,278981875,38050,38050,38050,38050,0
20250508,120400,278981875,38050,38050,38050,38050,8
20250508,120300,278677475,38050,38050,38050,38050,9
20250508,120200,278335025,38050,38100,38100,38050,3
20250508,120100,278220775,38100,38050,38100,38000,119
20250508,120000,273696925,38050,38050,38050,38050,8
20250508,115900,273392525,38100,38100,38100,38100,0
20250508,115800,273392525,38100,38100,38100,38100,0
20250508,115700,273392525,38100,38050,38100,38050,55
20250508,115600,271297175,38050,38050,38050,38050,27
20250508,115500,270269825,38050,38000,38050,38000,14
20250508,115400,269737575,38050,38000,38050,38000,7
20250508,115300,269471525,38000,38050,38050,38000,6
20250508,115200,269243275,38000,38000,38000,38000,0
20250508,115100,269243275,38000,38050,38050,38000,19
20250508,115000,268521025,38050,38050,38050,38050,1
20250508,114900,268482975,38050,38050,38050,38050,1
20250508,114800,268444925,38050,38050,38050,38050,8
20250508,114700,268140525,38050,38050,38050,38050,32
20250508,114600,266922925,38050,38050,38050,38050,21
20250508,114500,266123875,38050,38100,38100,38050,47
20250508,114400,264333225,38150,38100,38150,38100,17
20250508,114300,263685475,38100,38100,38100,38100,0
20250508,114200,263685475,38100,38150,38150,38100,8
20250508,114100,263380625,38150,38150,38150,38150,2
20250508,114000,263304325,38150,38150,38150,38100,21
20250508,113900,262503775,38150,38150,38150,38150,26
20250508,113800,261511875,38150,38150,38150,38150,3
20250508,113700,261397425,38150,38200,38200,38150,16
20250508,113600,260786775,38150,38150,38150,38150,8
20250508,113500,260481575,38150,38150,38150,38150,2
20250508,113400,260405275,38150,38150,38150,38150,89
20250508,113300,257009925,38150,38150,38150,38150,6
20250508,113200,256781025,38150,38150,38150,38150,13
20250508,113100,256285075,38150,38150,38150,38150,3
20250508,113000,256170625,38150,38150,38150,38150,6
20250508,112900,255941725,38200,38200,38200,38200,30
20250508,112800,254795725,38200,38200,38200,38200,5
20250508,112700,254604725,38200,38200,38200,38200,16
20250508,112600,253993525,38300,38300,38300,38300,10
20250508,112500,253610525,38300,38300,38300,38300,7
20250508,112400,253342425,38300,38200,38300,38200,177
20250508,112300,246564625,38200,38250,38250,38200,19
20250508,112200,245838575,38200,38200,38200,38200,0
20250508,112100,245838575,38200,38200,38200,38200,7
20250508,112000,245571175,38200,38200,38200,38200,8
20250508,111900,245265575,38200,38200,38200,38200,4
20250508,111800,245112775,38200,38200,38200,38200,8
20250508,111700,244807175,38200,38200,38200,38200,10
20250508,111600,244425175,38200,38300,38300,38200,4
20250508,111500,244272125,38250,38200,38250,38200,73
20250508,111400,241482575,38200,38200,38200,38200,3
20250508,111300,241367975,38200,38200,38200,38200,44
20250508,111200,239687175,38200,38250,38250,38200,50
20250508,111100,237774775,38250,38250,38250,38250,104
20250508,111000,233796775,38250,38250,38300,38250,6
20250508,110900,233567225,38250,38250,38250,38250,71
20250508,110800,230851475,38250,38250,38250,38250,36
20250508,110700,229474475,38250,38250,38250,38250,5
20250508,110600,229283225,38250,38250,38250,38250,79
20250508,110500,226261475,38250,38250,38300,38250,47
20250508,110400,224461725,38250,38250,38300,38250,183
20250508,110300,217461925,38250,38250,38250,38250,11
20250508,110200,217041175,38250,38250,38250,38250,15
20250508,110100,216467425,38250,38250,38250,38250,17
20250508,110000,215817175,38250,38250,38250,38250,7
20250508,105900,215549425,38200,38250,38250,38200,193
20250508,105800,208167225,38250,38250,38300,38250,7
20250508,105700,207899425,38300,38200,38300,38200,12
20250508,105600,207440425,38200,38250,38300,38200,13
20250508,105500,206943175,38250,38300,38300,38250,12
20250508,105400,206483625,38250,38300,38300,38250,213
20250508,105300,198336325,38300,38300,38300,38300,0
20250508,105200,198336325,38300,38300,38300,38300,8
20250508,105100,198029925,38250,38250,38250,38250,0
20250508,105000,198029925,38250,38250,38250,38250,11
20250508,104900,197609175,38300,38250,38300,38250,8
20250508,104800,197303075,38250,38250,38250,38250,8
20250508,104700,196997075,38300,38250,38300,38250,2
20250508,104600,196920525,38300,38300,38300,38300,100
20250508,104500,193090525,38250,38250,38250,38250,12
20250508,104400,192631525,38250,38250,38250,38250,0
20250508,104300,192631525,38250,38200,38250,38200,25
20250508,104200,191675775,38200,38300,38300,38200,403
20250508,104100,176250925,38300,38300,38300,38300,25
20250508,104000,175293425,38300,38300,38300,38300,5
20250508,103900,175101925,38350,38300,38350,38300,33
20250508,103800,173836875,38300,38350,38350,38300,7
20250508,103700,173568725,38300,38300,38300,38300,28
20250508,103600,172496325,38250,38250,38250,38250,98
20250508,103500,168747825,38300,38350,38350,38250,12
20250508,103400,168288425,38250,38250,38250,38250,1
20250508,103300,168250175,38400,38350,38400,38250,456
20250508,103200,150773625,38350,38250,38400,38250,447
20250508,103100,133662325,38250,38250,38250,38250,29
20250508,103000,132553075,38250,38350,38350,38250,108
20250508,102900,128416775,38300,38300,38300,38300,0
20250508,102800,128416775,38300,38400,38400,38300,10
20250508,102700,128033175,38375,38375,38375,38375,1
20250508,102600,127994800,38300,38300,38300,38300,6
20250508,102500,127765000,38350,38350,38350,38300,14
20250508,102400,127228400,38400,38400,38400,38400,0
20250508,102300,127228400,38400,38400,38400,38400,1
20250508,102200,127190000,38450,38400,38450,38400,6
20250508,102100,126959550,38400,38350,38400,38300,16
20250508,102000,126346550,38400,38400,38400,38400,16
20250508,101900,125732150,38400,38350,38400,38350,12
20250508,101800,125271650,38300,38400,38400,38300,7
20250508,101700,125003450,38300,38400,38400,38300,27
20250508,101600,123966950,38400,38450,38450,38400,10
20250508,101500,123582700,38450,38450,38450,38450,1
20250508,101400,123544250,38400,38400,38400,38400,0
20250508,101300,123544250,38400,38400,38400,38400,2
20250508,101200,123467450,38450,38400,38450,38400,16
20250508,101100,122852700,38400,38450,38450,38400,12
20250508,101000,122391550,38400,38400,38400,38400,2
20250508,100900,122314750,38400,38400,38400,38400,1
20250508,100800,122276350,38450,38450,38450,38450,8
20250508,100700,121968750,38450,38400,38550,38400,34
20250508,100600,120659600,38400,38500,38500,38400,136
20250508,100500,115435300,38450,38350,38450,38350,354
20250508,100400,101842100,38350,38300,38350,38300,7
20250508,100300,101573950,38350,38350,38350,38350,3
20250508,100200,101458900,38300,38300,38300,38300,6
20250508,100100,101229100,38250,38250,38250,38250,8
20250508,100000,100923100,38250,38300,38300,38250,2
20250508,095900,100846550,38400,38250,38400,38250,4
20250508,095800,100693350,38250,38250,38250,38250,9
20250508,095700,100349100,38250,38300,38300,38250,22
20250508,095600,99507550,38350,38350,38350,38350,1
20250508,095500,99469200,38300,38300,38300,38300,84
20250508,095400,96252000,38300,38300,38300,38300,42
20250508,095300,94643400,38350,38325,38350,38300,10
20250508,095200,94260000,38300,38300,38300,38300,5
20250508,095100,94068500,38300,38300,38300,38300,8
20250508,095000,93762100,38300,38300,38300,38300,56
20250508,094900,91617300,38300,38350,38350,38300,185
20250508,094800,84531300,38350,38350,38350,38350,20
20250508,094700,83764300,38350,38350,38350,38350,195
20250508,094600,76286050,38350,38400,38400,38350,9
20250508,094500,75940550,38400,38400,38400,38400,1
20250508,094400,75902150,38400,38350,38400,38350,22
20250508,094300,75058000,38350,38350,38350,38350,13
20250508,094200,74559450,38350,38350,38350,38350,2
20250508,094100,74482750,38400,38400,38400,38400,2
20250508,094000,74405950,38400,38400,38400,38400,1
20250508,093900,74367550,38350,38400,38400,38350,33
20250508,093800,73100900,38400,38400,38450,38400,38
20250508,093700,71641300,38450,38450,38450,38400,17
20250508,093600,70988150,38450,38550,38550,38450,101
20250508,093500,67094800,38450,38450,38450,38450,26
20250508,093400,66095100,38450,38450,38450,38450,8
20250508,093300,65787500,38450,38450,38600,38450,8
20250508,093200,65479750,38600,38600,38600,38600,0
20250508,093100,65479750,38600,38500,38600,38500,102
20250508,093000,61551700,38550,38500,38550,38500,17
20250508,092900,60897100,38450,38450,38450,38450,2
20250508,092800,60820200,38450,38550,38600,38450,28
20250508,092700,59742200,38450,38550,38550,38450,8
20250508,092600,59433900,38550,38450,38600,38400,197
20250508,092500,51860550,38450,38500,38600,38450,19
20250508,092400,51128900,38400,38500,38500,38400,9
20250508,092300,50782900,38400,38450,38550,38400,251
20250508,092200,41134450,38450,38450,38500,38450,34
20250508,092100,39827000,38450,38450,38450,38450,0
20250508,092000,39827000,38450,38450,38500,38450,12
20250508,091900,39365550,38500,38450,38500,38450,21
20250508,091800,38557550,38450,38500,38500,38450,147
20250508,091700,32898100,38550,38500,38550,38500,157
20250508,091600,26853000,38500,38550,38550,38500,10
20250508,091500,26467550,38550,38550,38550,38550,2
20250508,091400,26390450,38550,38600,38600,38500,28
20250508,091300,25310050,38600,38550,38600,38500,121
20250508,091200,20650600,38600,38500,38600,38500,27
20250508,091100,19608950,38600,38500,38600,38500,4
20250508,091000,19454750,38600,38550,38650,38500,35
20250508,090900,18106850,38550,38600,38600,38550,3
20250508,090800,17991150,38550,38550,38550,38550,6
20250508,090700,17759850,38550,38450,38550,38400,47
20250508,090600,15950150,38450,38400,38550,38400,93
20250508,090500,12377350,38400,38400,38400,38400,6
20250508,090400,12146950,38650,38400,38650,38400,8
20250508,090300,11839500,38400,38500,38500,38400,7
20250508,090200,11570200,38500,38400,38500,38400,12
20250508,090100,11109300,38400,38400,38500,38350,212
20250508,090000,2968500,38400,38400,38750,38400,77
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 192500 466748100 38100 38100 38100 38100 285
3 20250508 192400 466748100 38100 38100 38100 38100 0
4 20250508 192300 466748100 38100 38100 38100 38100 0
5 20250508 192200 466748100 38100 38100 38100 38100 0
6 20250508 192100 466748100 38100 38100 38100 38100 0
7 20250508 192000 466748100 38100 38100 38100 38100 0
8 20250508 191900 466748100 38100 38100 38100 38100 0
9 20250508 191800 466748100 38100 38100 38100 38100 0
10 20250508 191700 466748100 38100 38100 38100 38100 0
11 20250508 191600 466748100 38100 38100 38100 38100 0
12 20250508 191500 466748100 38100 38100 38100 38100 0
13 20250508 191400 466748100 38100 38100 38100 38100 0
14 20250508 191300 466748100 38100 38100 38100 38100 0
15 20250508 191200 466748100 38100 38100 38100 38100 0
16 20250508 191100 466748100 38100 38100 38100 38100 0
17 20250508 191000 466748100 38100 38100 38100 38100 0
18 20250508 190900 466748100 38100 38100 38100 38100 0
19 20250508 190800 466748100 38100 38100 38100 38100 0
20 20250508 190700 466748100 38100 38100 38100 38100 0
21 20250508 190600 466748100 38100 38100 38100 38100 0
22 20250508 190500 466748100 38100 38100 38100 38100 0
23 20250508 190400 466748100 38100 38100 38100 38100 0
24 20250508 190300 466748100 38100 38100 38100 38100 0
25 20250508 190200 466748100 38100 38100 38100 38100 0
26 20250508 190100 466748100 38100 38100 38100 38100 0
27 20250508 190000 466748100 38100 38100 38100 38100 0
28 20250508 185900 466748100 38100 38100 38100 38100 0
29 20250508 185800 466748100 38100 38100 38100 38100 0
30 20250508 185700 466748100 38100 38100 38100 38100 0
31 20250508 185600 466748100 38100 38100 38100 38100 0
32 20250508 185500 466748100 38100 38100 38100 38100 285
33 20250508 185400 466748100 38100 38100 38100 38100 0
34 20250508 185300 466748100 38100 38100 38100 38100 0
35 20250508 185200 466748100 38100 38100 38100 38100 0
36 20250508 185100 466748100 38100 38100 38100 38100 0
37 20250508 185000 466748100 38100 38100 38100 38100 0
38 20250508 184900 466748100 38100 38100 38100 38100 0
39 20250508 184800 466748100 38100 38100 38100 38100 0
40 20250508 184700 466748100 38100 38100 38100 38100 0
41 20250508 184600 466748100 38100 38100 38100 38100 0
42 20250508 184500 466748100 38100 38100 38100 38100 0
43 20250508 184400 466748100 38100 38100 38100 38100 0
44 20250508 184300 466748100 38100 38100 38100 38100 0
45 20250508 184200 466748100 38100 38100 38100 38100 0
46 20250508 184100 466748100 38100 38100 38100 38100 0
47 20250508 184000 466748100 38100 38100 38100 38100 0
48 20250508 183900 466748100 38100 38100 38100 38100 0
49 20250508 183800 466748100 38100 38100 38100 38100 0
50 20250508 183700 466748100 38100 38100 38100 38100 0
51 20250508 183600 466748100 38100 38100 38100 38100 0
52 20250508 183500 466748100 38100 38100 38100 38100 0
53 20250508 183400 466748100 38100 38100 38100 38100 0
54 20250508 183300 466748100 38100 38100 38100 38100 0
55 20250508 183200 466748100 38100 38100 38100 38100 0
56 20250508 183100 466748100 38100 38100 38100 38100 0
57 20250508 183000 466748100 38100 38100 38100 38100 0
58 20250508 182900 466748100 38100 38100 38100 38100 0
59 20250508 182800 466748100 38100 38100 38100 38100 0
60 20250508 182700 466748100 38100 38100 38100 38100 0
61 20250508 182600 466748100 38100 38100 38100 38100 0
62 20250508 182500 466748100 38100 38100 38100 38100 285
63 20250508 182400 466748100 38100 38100 38100 38100 0
64 20250508 182300 466748100 38100 38100 38100 38100 0
65 20250508 182200 466748100 38100 38100 38100 38100 0
66 20250508 182100 466748100 38100 38100 38100 38100 0
67 20250508 182000 466748100 38100 38100 38100 38100 0
68 20250508 181900 466748100 38100 38100 38100 38100 0
69 20250508 181800 466748100 38100 38100 38100 38100 0
70 20250508 181700 466748100 38100 38100 38100 38100 0
71 20250508 181600 466748100 38100 38100 38100 38100 0
72 20250508 181500 466748100 38100 38100 38100 38100 0
73 20250508 181400 466748100 38100 38100 38100 38100 0
74 20250508 181300 466748100 38100 38100 38100 38100 0
75 20250508 181200 466748100 38100 38100 38100 38100 0
76 20250508 181100 466748100 38100 38100 38100 38100 0
77 20250508 181000 466748100 38100 38100 38100 38100 0
78 20250508 180900 466748100 38100 38100 38100 38100 0
79 20250508 180800 466748100 38100 38100 38100 38100 0
80 20250508 180700 466748100 38100 38100 38100 38100 0
81 20250508 180600 466748100 38100 38100 38100 38100 0
82 20250508 180500 466748100 38100 38100 38100 38100 0
83 20250508 180400 466748100 38100 38100 38100 38100 0
84 20250508 180300 466748100 38100 38100 38100 38100 0
85 20250508 180200 466748100 38100 38100 38100 38100 0
86 20250508 180100 466748100 38100 38100 38100 38100 0
87 20250508 180000 466748100 38100 38100 38100 38100 0
88 20250508 175900 466748100 38100 38100 38100 38100 0
89 20250508 175800 466748100 38100 38100 38100 38100 0
90 20250508 175700 466748100 38100 38100 38100 38100 0
91 20250508 175600 466748100 38100 38100 38100 38100 0
92 20250508 175500 466748100 38100 38100 38100 38100 285
93 20250508 175400 466748100 38100 38100 38100 38100 0
94 20250508 175300 466748100 38100 38100 38100 38100 0
95 20250508 175200 466748100 38100 38100 38100 38100 0
96 20250508 175100 466748100 38100 38100 38100 38100 0
97 20250508 175000 466748100 38100 38100 38100 38100 0
98 20250508 174900 466748100 38100 38100 38100 38100 0
99 20250508 174800 466748100 38100 38100 38100 38100 0
100 20250508 174700 466748100 38100 38100 38100 38100 0
101 20250508 174600 466748100 38100 38100 38100 38100 0
102 20250508 174500 466748100 38100 38100 38100 38100 0
103 20250508 174400 466748100 38100 38100 38100 38100 0
104 20250508 174300 466748100 38100 38100 38100 38100 0
105 20250508 174200 466748100 38100 38100 38100 38100 0
106 20250508 174100 466748100 38100 38100 38100 38100 0
107 20250508 174000 466748100 38100 38100 38100 38100 0
108 20250508 173900 466748100 38100 38100 38100 38100 0
109 20250508 173800 466748100 38100 38100 38100 38100 0
110 20250508 173700 466748100 38100 38100 38100 38100 0
111 20250508 173600 466748100 38100 38100 38100 38100 0
112 20250508 173500 466748100 38100 38100 38100 38100 0
113 20250508 173400 466748100 38100 38100 38100 38100 0
114 20250508 173300 466748100 38100 38100 38100 38100 0
115 20250508 173200 466748100 38100 38100 38100 38100 0
116 20250508 173100 466748100 38100 38100 38100 38100 0
117 20250508 173000 466748100 38100 38100 38100 38100 0
118 20250508 172900 466748100 38100 38100 38100 38100 0
119 20250508 172800 466748100 38100 38100 38100 38100 0
120 20250508 172700 466748100 38100 38100 38100 38100 0
121 20250508 172600 466748100 38100 38100 38100 38100 0
122 20250508 172500 466748100 38100 38100 38100 38100 285
123 20250508 172400 466748100 38100 38100 38100 38100 0
124 20250508 172300 466748100 38100 38100 38100 38100 0
125 20250508 172200 466748100 38100 38100 38100 38100 0
126 20250508 172100 466748100 38100 38100 38100 38100 0
127 20250508 172000 466748100 38100 38100 38100 38100 0
128 20250508 171900 466748100 38100 38100 38100 38100 0
129 20250508 171800 466748100 38100 38100 38100 38100 0
130 20250508 171700 466748100 38100 38100 38100 38100 0
131 20250508 171600 466748100 38100 38100 38100 38100 0
132 20250508 171500 466748100 38100 38100 38100 38100 0
133 20250508 171400 466748100 38100 38100 38100 38100 0
134 20250508 171300 466748100 38100 38100 38100 38100 0
135 20250508 171200 466748100 38100 38100 38100 38100 0
136 20250508 171100 466748100 38100 38100 38100 38100 0
137 20250508 171000 466748100 38100 38100 38100 38100 0
138 20250508 170900 466748100 38100 38100 38100 38100 0
139 20250508 170800 466748100 38100 38100 38100 38100 0
140 20250508 170700 466748100 38100 38100 38100 38100 0
141 20250508 170600 466748100 38100 38100 38100 38100 0
142 20250508 170500 466748100 38100 38100 38100 38100 0
143 20250508 170400 466748100 38100 38100 38100 38100 0
144 20250508 170300 466748100 38100 38100 38100 38100 0
145 20250508 170200 466748100 38100 38100 38100 38100 0
146 20250508 170100 466748100 38100 38100 38100 38100 0
147 20250508 170000 466748100 38100 38100 38100 38100 0
148 20250508 165900 466748100 38100 38100 38100 38100 0
149 20250508 165800 466748100 38100 38100 38100 38100 0
150 20250508 165700 466748100 38100 38100 38100 38100 0
151 20250508 165600 466748100 38100 38100 38100 38100 0
152 20250508 165500 466748100 38100 38100 38100 38100 285
153 20250508 165400 466748100 38100 38100 38100 38100 0
154 20250508 165300 466748100 38100 38100 38100 38100 0
155 20250508 165200 466748100 38100 38100 38100 38100 0
156 20250508 165100 466748100 38100 38100 38100 38100 0
157 20250508 165000 466748100 38100 38100 38100 38100 0
158 20250508 164900 466748100 38100 38100 38100 38100 0
159 20250508 164800 466748100 38100 38100 38100 38100 0
160 20250508 164700 466748100 38100 38100 38100 38100 0
161 20250508 164600 466748100 38100 38100 38100 38100 0
162 20250508 164500 466748100 38100 38100 38100 38100 0
163 20250508 164400 466748100 38100 38100 38100 38100 0
164 20250508 164300 466748100 38100 38100 38100 38100 0
165 20250508 164200 466748100 38100 38100 38100 38100 0
166 20250508 164100 466748100 38100 38100 38100 38100 0
167 20250508 164000 466748100 38100 38100 38100 38100 0
168 20250508 163900 466748100 38100 38100 38100 38100 0
169 20250508 163800 466748100 38100 38100 38100 38100 0
170 20250508 163700 466748100 38100 38100 38100 38100 0
171 20250508 163600 466748100 38100 38100 38100 38100 0
172 20250508 163500 466748100 38100 38100 38100 38100 0
173 20250508 163400 466748100 38100 38100 38100 38100 0
174 20250508 163300 466748100 38100 38100 38100 38100 0
175 20250508 163200 466748100 38100 38100 38100 38100 0
176 20250508 163100 466748100 38100 38100 38100 38100 0
177 20250508 163000 466748100 38100 38100 38100 38100 0
178 20250508 162900 466748100 38100 38100 38100 38100 0
179 20250508 162800 466748100 38100 38100 38100 38100 0
180 20250508 162700 466748100 38100 38100 38100 38100 0
181 20250508 162600 466748100 38100 38100 38100 38100 0
182 20250508 162500 466748100 38100 38100 38100 38100 285
183 20250508 162400 466748100 38100 38100 38100 38100 0
184 20250508 162300 466748100 38100 38100 38100 38100 0
185 20250508 162200 466748100 38100 38100 38100 38100 0
186 20250508 162100 466748100 38100 38100 38100 38100 0
187 20250508 162000 466748100 38100 38100 38100 38100 0
188 20250508 161900 466748100 38100 38100 38100 38100 0
189 20250508 161800 466748100 38100 38100 38100 38100 0
190 20250508 161700 466748100 38100 38100 38100 38100 0
191 20250508 161600 466748100 38100 38100 38100 38100 0
192 20250508 161500 466748100 38100 38100 38100 38100 0
193 20250508 161400 466748100 38100 38100 38100 38100 0
194 20250508 161300 466748100 38100 38100 38100 38100 0
195 20250508 161200 466748100 38100 38100 38100 38100 0
196 20250508 161100 466748100 38100 38100 38100 38100 0
197 20250508 161000 466748100 38100 38100 38100 38100 0
198 20250508 160900 466748100 38100 38100 38100 38100 0
199 20250508 160800 466748100 38100 38100 38100 38100 0
200 20250508 160700 466748100 38100 38100 38100 38100 0
201 20250508 160600 466748100 38100 38100 38100 38100 0
202 20250508 160500 466748100 38100 38100 38100 38100 0
203 20250508 160400 466748100 38100 38100 38100 38100 0
204 20250508 160300 466748100 38100 38100 38100 38100 0
205 20250508 160200 466748100 38100 38100 38100 38100 0
206 20250508 160100 466748100 38100 38100 38100 38100 0
207 20250508 160000 466748100 38100 38100 38100 38100 0
208 20250508 155900 466748100 38100 38100 38100 38100 0
209 20250508 155800 466748100 38100 38100 38100 38100 0
210 20250508 155700 466748100 38100 38100 38100 38100 0
211 20250508 155600 466748100 38100 38100 38100 38100 0
212 20250508 155500 466748100 38100 38100 38100 38100 285
213 20250508 155400 466748100 38100 38100 38100 38100 0
214 20250508 155300 466748100 38100 38100 38100 38100 0
215 20250508 155200 466748100 38100 38100 38100 38100 0
216 20250508 155100 466748100 38100 38100 38100 38100 0
217 20250508 155000 466748100 38100 38100 38100 38100 0
218 20250508 154900 466748100 38100 38100 38100 38100 0
219 20250508 154800 466748100 38100 38100 38100 38100 0
220 20250508 154700 466748100 38100 38100 38100 38100 0
221 20250508 154600 466748100 38100 38100 38100 38100 0
222 20250508 154500 466748100 38100 38100 38100 38100 0
223 20250508 154400 466748100 38100 38100 38100 38100 0
224 20250508 154300 466748100 38100 38100 38100 38100 0
225 20250508 154200 466748100 38100 38100 38100 38100 0
226 20250508 154100 466748100 38100 38100 38100 38100 0
227 20250508 154000 466748100 38100 38100 38100 38100 0
228 20250508 153900 466748100 38100 38100 38100 38100 0
229 20250508 153800 466748100 38100 38100 38100 38100 0
230 20250508 153700 466748100 38100 38100 38100 38100 0
231 20250508 153600 466748100 38100 38100 38100 38100 0
232 20250508 153500 466748100 38100 38100 38100 38100 0
233 20250508 153400 466748100 38100 38100 38100 38100 0
234 20250508 153300 466748100 38100 38100 38100 38100 0
235 20250508 153200 466748100 38100 38100 38100 38100 0
236 20250508 153100 466748100 38100 38100 38100 38100 0
237 20250508 153000 466748100 38100 38100 38100 38100 285
238 20250508 152900 455889600 38200 38200 38200 38200 0
239 20250508 152800 455889600 38200 38200 38200 38200 0
240 20250508 152700 455889600 38200 38200 38200 38200 0
241 20250508 152600 455889600 38200 38200 38200 38200 0
242 20250508 152500 455889600 38200 38200 38200 38200 0
243 20250508 152400 455889600 38200 38200 38200 38200 0
244 20250508 152300 455889600 38200 38200 38200 38200 0
245 20250508 152200 455889600 38200 38200 38200 38200 0
246 20250508 152100 455889600 38200 38200 38200 38200 0
247 20250508 152000 455889600 38200 38200 38200 38200 0
248 20250508 151900 455889600 38200 38200 38200 38200 118
249 20250508 151800 451382000 38100 38100 38100 38100 18
250 20250508 151700 450696200 38200 38100 38200 38100 43
251 20250508 151600 449054400 38150 38100 38150 38100 12
252 20250508 151500 448596700 38150 38100 38150 38100 185
253 20250508 151400 441547150 38150 38150 38150 38150 0
254 20250508 151300 441547150 38150 38100 38150 38100 29
255 20250508 151200 440441500 38100 38100 38100 38100 13
256 20250508 151100 439946200 38150 38150 38150 38150 108
257 20250508 151000 435826000 38200 38200 38200 38050 481
258 20250508 150900 417510750 38150 38150 38150 38150 1
259 20250508 150800 417472600 38150 38200 38200 38150 2
260 20250508 150700 417396250 38150 38100 38150 38100 22
261 20250508 150600 416557700 38200 38200 38200 38200 1
262 20250508 150500 416519500 38100 38150 38200 38100 28
263 20250508 150400 415451600 38150 38150 38200 38100 76
264 20250508 150300 412552750 38150 38150 38150 38150 8
265 20250508 150200 412247550 38200 38100 38200 38100 8
266 20250508 150100 411942550 38200 38150 38200 38100 111
267 20250508 150000 407707850 38150 38150 38150 38150 7
268 20250508 145900 407440800 38150 38150 38200 38150 11
269 20250508 145800 407021050 38150 38200 38250 38150 55
270 20250508 145700 404920400 38150 38150 38150 38150 6
271 20250508 145600 404691500 38150 38150 38150 38150 0
272 20250508 145500 404691500 38150 38150 38150 38150 8
273 20250508 145400 404386300 38150 38150 38150 38150 1
274 20250508 145300 404348150 38150 38150 38200 38150 37
275 20250508 145200 402935450 38200 38150 38200 38150 48
276 20250508 145100 401104100 38150 38150 38150 38150 9
277 20250508 145000 400760750 38150 38150 38150 38150 0
278 20250508 144900 400760750 38150 38150 38150 38150 6
279 20250508 144800 400531850 38150 38100 38150 38100 23
280 20250508 144700 399654700 38100 38100 38100 38100 9
281 20250508 144600 399311800 38100 38100 38100 38100 1
282 20250508 144500 399273700 38100 38100 38100 38100 0
283 20250508 144400 399273700 38100 38100 38100 38100 0
284 20250508 144300 399273700 38100 38100 38100 38100 19
285 20250508 144200 398549800 38100 38100 38100 38100 3
286 20250508 144100 398435500 38100 38100 38100 38100 1
287 20250508 144000 398397400 38200 38100 38200 38100 9
288 20250508 143900 398054050 38100 38100 38100 38100 15
289 20250508 143800 397482550 38100 38100 38100 38100 6
290 20250508 143700 397253950 38100 38100 38100 38100 2
291 20250508 143600 397177750 38050 38100 38100 38050 8
292 20250508 143500 396873000 38100 38150 38200 38100 79
293 20250508 143400 393859000 38100 38100 38100 38100 5
294 20250508 143300 393668500 38100 38100 38100 38100 7
295 20250508 143200 393401800 38100 38100 38100 38100 7
296 20250508 143100 393135100 38150 38150 38150 38150 5
297 20250508 143000 392944350 38150 38150 38150 38150 11
298 20250508 142900 392524700 38150 38250 38250 38050 95
299 20250508 142800 388897750 38250 38250 38250 38250 1
300 20250508 142700 388859500 38300 38150 38300 38150 161
301 20250508 142600 382700800 38100 38050 38100 38050 121
302 20250508 142500 378096500 38050 38050 38050 38050 3
303 20250508 142400 377982350 38050 38150 38150 38050 20
304 20250508 142300 377220750 38150 38150 38150 38150 0
305 20250508 142200 377220750 38150 38150 38150 38150 6
306 20250508 142100 376991850 38150 38050 38150 38050 8
307 20250508 142000 376686750 38050 38050 38050 38050 9
308 20250508 141900 376344300 38050 38100 38100 38050 12
309 20250508 141800 375887350 38050 38050 38050 38050 57
310 20250508 141700 373718500 38050 38050 38150 38050 8
311 20250508 141600 373413500 38150 38150 38150 38150 0
312 20250508 141500 373413500 38150 38050 38150 38050 23
313 20250508 141400 372537600 38050 38050 38050 38050 1
314 20250508 141300 372499550 38100 38050 38100 38050 9
315 20250508 141200 372157050 38050 38050 38050 38050 4
316 20250508 141100 372004850 38050 38050 38050 38050 8
317 20250508 141000 371700450 38050 38050 38050 38050 14
318 20250508 140900 371167750 38050 38100 38100 38050 7
319 20250508 140800 370901150 38100 38050 38100 38050 26
320 20250508 140700 369910900 38050 38050 38050 38050 0
321 20250508 140600 369910900 38050 38050 38050 38050 2
322 20250508 140500 369834800 38050 38050 38050 38050 13
323 20250508 140400 369340150 38050 38050 38050 38050 7
324 20250508 140300 369073800 38050 38050 38050 38050 1
325 20250508 140200 369035750 38050 38050 38050 38050 8
326 20250508 140100 368731350 38100 38050 38100 38050 15
327 20250508 140000 368160150 38100 38100 38100 38050 7
328 20250508 135900 367893700 38050 38050 38050 38050 1
329 20250508 135800 367855650 38050 38050 38050 38050 7
330 20250508 135700 367589300 38050 38050 38050 38050 8
331 20250508 135600 367284900 38050 38050 38050 38050 0
332 20250508 135500 367284900 38050 38050 38100 38050 48
333 20250508 135400 365456950 38050 38100 38100 38050 2
334 20250508 135300 365380800 38150 38050 38150 38050 6
335 20250508 135200 365152000 38050 38050 38050 38050 1
336 20250508 135100 365113950 38100 38050 38100 38050 22
337 20250508 135000 364276350 38050 38050 38050 38050 8
338 20250508 134900 363971950 38050 38050 38050 38050 0
339 20250508 134800 363971950 38050 38050 38050 38050 1
340 20250508 134700 363933900 38050 38050 38050 38050 8
341 20250508 134600 363629500 38050 38050 38050 38050 13
342 20250508 134500 363134850 38050 38050 38050 38050 0
343 20250508 134400 363134850 38050 38050 38050 38050 230
344 20250508 134300 354383350 38050 38050 38050 38050 8
345 20250508 134200 354078950 38100 38050 38100 38050 3
346 20250508 134100 353964700 38050 38050 38050 38050 5
347 20250508 134000 353774450 38050 38050 38050 38050 8
348 20250508 133900 353470050 38050 38050 38050 38050 0
349 20250508 133800 353470050 38050 38050 38050 38050 8
350 20250508 133700 353165650 38050 38050 38050 38050 17
351 20250508 133600 352518800 38050 38050 38050 38050 16
352 20250508 133500 351910000 38050 38050 38050 38050 8
353 20250508 133400 351605600 38100 38050 38100 38050 13
354 20250508 133300 351110650 38100 38050 38100 38050 2
355 20250508 133200 351034500 38100 38050 38100 38050 10
356 20250508 133100 350653800 38050 38050 38050 38050 8
357 20250508 133000 350349400 38050 38050 38050 38050 0
358 20250508 132900 350349400 38050 38100 38100 38050 79
359 20250508 132800 347343400 38150 38150 38150 38150 0
360 20250508 132700 347343400 38150 38100 38150 38100 24
361 20250508 132600 346428800 38100 38050 38100 38050 7
362 20250508 132500 346162150 38050 38050 38050 38050 2
363 20250508 132400 346086050 38100 38100 38100 38100 0
364 20250508 132300 346086050 38100 38100 38100 38100 17
365 20250508 132200 345438350 38100 38100 38100 38100 6
366 20250508 132100 345209750 38100 38100 38100 38100 0
367 20250508 132000 345209750 38100 38100 38100 38050 1002
368 20250508 131900 307033650 38100 38100 38100 38100 9
369 20250508 131800 306690750 38100 38100 38100 38100 3
370 20250508 131700 306576450 38100 38100 38100 38100 6
371 20250508 131600 306347850 38150 38150 38150 38150 34
372 20250508 131500 305050750 38150 38150 38150 38150 19
373 20250508 131400 304325900 38150 38150 38150 38150 1
374 20250508 131300 304287750 38150 38150 38150 38150 12
375 20250508 131200 303829950 38150 38150 38150 38150 8
376 20250508 131100 303524750 38150 38150 38150 38150 1
377 20250508 131000 303486600 38150 38150 38150 38150 7
378 20250508 130900 303219550 38150 38150 38150 38150 6
379 20250508 130800 302990650 38150 38200 38200 38150 7
380 20250508 130700 302723550 38200 38200 38200 38200 4
381 20250508 130600 302570750 38200 38200 38200 38150 36
382 20250508 130500 301195825 38150 38150 38150 38150 0
383 20250508 130400 301195825 38150 38100 38150 38100 22
384 20250508 130300 300356925 38100 38100 38100 38100 8
385 20250508 130200 300052125 38150 38150 38150 38150 4
386 20250508 130100 299899525 38150 38150 38150 38150 2
387 20250508 130000 299823225 38100 38100 38100 38100 9
388 20250508 125900 299480325 38100 38100 38100 38100 7
389 20250508 125800 299213625 38100 38100 38100 38100 5
390 20250508 125700 299023125 38150 38100 38150 38100 2
391 20250508 125600 298946875 38100 38100 38100 38100 21
392 20250508 125500 298146775 38100 38100 38100 38100 1
393 20250508 125400 298108675 38100 38100 38100 38100 0
394 20250508 125300 298108675 38100 38150 38150 38100 12
395 20250508 125200 297651425 38150 38150 38150 38150 9
396 20250508 125100 297308075 38150 38150 38150 38150 3
397 20250508 125000 297193625 38150 38150 38150 38150 3
398 20250508 124900 297079175 38150 38050 38150 38050 14
399 20250508 124800 296546375 38050 38050 38050 38050 7
400 20250508 124700 296280025 38100 38100 38100 38100 11
401 20250508 124600 295860925 38050 38050 38050 38050 1
402 20250508 124500 295822875 38050 38050 38050 38050 8
403 20250508 124400 295518475 38050 38050 38050 38050 5
404 20250508 124300 295328225 38150 38150 38150 38150 0
405 20250508 124200 295328225 38150 38150 38150 38050 6
406 20250508 124100 295099425 38050 38050 38200 38050 12
407 20250508 124000 294642675 38150 38150 38150 38150 5
408 20250508 123900 294451925 38150 38050 38150 38050 65
409 20250508 123800 291976875 38050 38050 38050 38050 1
410 20250508 123700 291938825 38100 38100 38100 38100 8
411 20250508 123600 291634025 38100 38100 38100 38100 0
412 20250508 123500 291634025 38100 38150 38150 38100 2
413 20250508 123400 291557775 38100 38200 38200 38100 14
414 20250508 123300 291024025 38150 38150 38150 38150 1
415 20250508 123200 290985875 38200 38150 38200 38150 14
416 20250508 123100 290451375 38150 38150 38150 38150 0
417 20250508 123000 290451375 38150 38250 38300 38150 14
418 20250508 122900 289916625 38250 38250 38250 38250 1
419 20250508 122800 289878375 38300 38300 38300 38300 0
420 20250508 122700 289878375 38300 38100 38300 38100 29
421 20250508 122600 288770575 38150 38150 38150 38150 11
422 20250508 122500 288350925 38150 38100 38150 38100 12
423 20250508 122400 287893425 38150 38150 38150 38050 3
424 20250508 122300 287779075 38150 38050 38150 38050 11
425 20250508 122200 287359925 38150 38100 38150 38100 5
426 20250508 122100 287169325 38100 38100 38100 38100 3
427 20250508 122000 287055025 38050 38100 38100 38050 6
428 20250508 121900 286826675 38050 38100 38100 38050 10
429 20250508 121800 286446125 38150 38150 38150 38150 3
430 20250508 121700 286331675 38150 38150 38150 38150 5
431 20250508 121600 286140925 38100 38100 38100 38100 4
432 20250508 121500 285988525 38050 38150 38150 38050 11
433 20250508 121400 285569675 38050 38050 38050 38050 7
434 20250508 121300 285303325 38050 38050 38050 38050 1
435 20250508 121200 285265275 38150 38050 38150 38050 54
436 20250508 121100 283210375 38050 38050 38150 38050 18
437 20250508 121000 282525175 38150 38150 38150 38150 0
438 20250508 120900 282525175 38150 38150 38150 38150 9
439 20250508 120800 282181825 38050 38000 38150 38000 72
440 20250508 120700 279438475 38050 38050 38050 38050 7
441 20250508 120600 279172125 38050 38050 38050 38050 5
442 20250508 120500 278981875 38050 38050 38050 38050 0
443 20250508 120400 278981875 38050 38050 38050 38050 8
444 20250508 120300 278677475 38050 38050 38050 38050 9
445 20250508 120200 278335025 38050 38100 38100 38050 3
446 20250508 120100 278220775 38100 38050 38100 38000 119
447 20250508 120000 273696925 38050 38050 38050 38050 8
448 20250508 115900 273392525 38100 38100 38100 38100 0
449 20250508 115800 273392525 38100 38100 38100 38100 0
450 20250508 115700 273392525 38100 38050 38100 38050 55
451 20250508 115600 271297175 38050 38050 38050 38050 27
452 20250508 115500 270269825 38050 38000 38050 38000 14
453 20250508 115400 269737575 38050 38000 38050 38000 7
454 20250508 115300 269471525 38000 38050 38050 38000 6
455 20250508 115200 269243275 38000 38000 38000 38000 0
456 20250508 115100 269243275 38000 38050 38050 38000 19
457 20250508 115000 268521025 38050 38050 38050 38050 1
458 20250508 114900 268482975 38050 38050 38050 38050 1
459 20250508 114800 268444925 38050 38050 38050 38050 8
460 20250508 114700 268140525 38050 38050 38050 38050 32
461 20250508 114600 266922925 38050 38050 38050 38050 21
462 20250508 114500 266123875 38050 38100 38100 38050 47
463 20250508 114400 264333225 38150 38100 38150 38100 17
464 20250508 114300 263685475 38100 38100 38100 38100 0
465 20250508 114200 263685475 38100 38150 38150 38100 8
466 20250508 114100 263380625 38150 38150 38150 38150 2
467 20250508 114000 263304325 38150 38150 38150 38100 21
468 20250508 113900 262503775 38150 38150 38150 38150 26
469 20250508 113800 261511875 38150 38150 38150 38150 3
470 20250508 113700 261397425 38150 38200 38200 38150 16
471 20250508 113600 260786775 38150 38150 38150 38150 8
472 20250508 113500 260481575 38150 38150 38150 38150 2
473 20250508 113400 260405275 38150 38150 38150 38150 89
474 20250508 113300 257009925 38150 38150 38150 38150 6
475 20250508 113200 256781025 38150 38150 38150 38150 13
476 20250508 113100 256285075 38150 38150 38150 38150 3
477 20250508 113000 256170625 38150 38150 38150 38150 6
478 20250508 112900 255941725 38200 38200 38200 38200 30
479 20250508 112800 254795725 38200 38200 38200 38200 5
480 20250508 112700 254604725 38200 38200 38200 38200 16
481 20250508 112600 253993525 38300 38300 38300 38300 10
482 20250508 112500 253610525 38300 38300 38300 38300 7
483 20250508 112400 253342425 38300 38200 38300 38200 177
484 20250508 112300 246564625 38200 38250 38250 38200 19
485 20250508 112200 245838575 38200 38200 38200 38200 0
486 20250508 112100 245838575 38200 38200 38200 38200 7
487 20250508 112000 245571175 38200 38200 38200 38200 8
488 20250508 111900 245265575 38200 38200 38200 38200 4
489 20250508 111800 245112775 38200 38200 38200 38200 8
490 20250508 111700 244807175 38200 38200 38200 38200 10
491 20250508 111600 244425175 38200 38300 38300 38200 4
492 20250508 111500 244272125 38250 38200 38250 38200 73
493 20250508 111400 241482575 38200 38200 38200 38200 3
494 20250508 111300 241367975 38200 38200 38200 38200 44
495 20250508 111200 239687175 38200 38250 38250 38200 50
496 20250508 111100 237774775 38250 38250 38250 38250 104
497 20250508 111000 233796775 38250 38250 38300 38250 6
498 20250508 110900 233567225 38250 38250 38250 38250 71
499 20250508 110800 230851475 38250 38250 38250 38250 36
500 20250508 110700 229474475 38250 38250 38250 38250 5
501 20250508 110600 229283225 38250 38250 38250 38250 79
502 20250508 110500 226261475 38250 38250 38300 38250 47
503 20250508 110400 224461725 38250 38250 38300 38250 183
504 20250508 110300 217461925 38250 38250 38250 38250 11
505 20250508 110200 217041175 38250 38250 38250 38250 15
506 20250508 110100 216467425 38250 38250 38250 38250 17
507 20250508 110000 215817175 38250 38250 38250 38250 7
508 20250508 105900 215549425 38200 38250 38250 38200 193
509 20250508 105800 208167225 38250 38250 38300 38250 7
510 20250508 105700 207899425 38300 38200 38300 38200 12
511 20250508 105600 207440425 38200 38250 38300 38200 13
512 20250508 105500 206943175 38250 38300 38300 38250 12
513 20250508 105400 206483625 38250 38300 38300 38250 213
514 20250508 105300 198336325 38300 38300 38300 38300 0
515 20250508 105200 198336325 38300 38300 38300 38300 8
516 20250508 105100 198029925 38250 38250 38250 38250 0
517 20250508 105000 198029925 38250 38250 38250 38250 11
518 20250508 104900 197609175 38300 38250 38300 38250 8
519 20250508 104800 197303075 38250 38250 38250 38250 8
520 20250508 104700 196997075 38300 38250 38300 38250 2
521 20250508 104600 196920525 38300 38300 38300 38300 100
522 20250508 104500 193090525 38250 38250 38250 38250 12
523 20250508 104400 192631525 38250 38250 38250 38250 0
524 20250508 104300 192631525 38250 38200 38250 38200 25
525 20250508 104200 191675775 38200 38300 38300 38200 403
526 20250508 104100 176250925 38300 38300 38300 38300 25
527 20250508 104000 175293425 38300 38300 38300 38300 5
528 20250508 103900 175101925 38350 38300 38350 38300 33
529 20250508 103800 173836875 38300 38350 38350 38300 7
530 20250508 103700 173568725 38300 38300 38300 38300 28
531 20250508 103600 172496325 38250 38250 38250 38250 98
532 20250508 103500 168747825 38300 38350 38350 38250 12
533 20250508 103400 168288425 38250 38250 38250 38250 1
534 20250508 103300 168250175 38400 38350 38400 38250 456
535 20250508 103200 150773625 38350 38250 38400 38250 447
536 20250508 103100 133662325 38250 38250 38250 38250 29
537 20250508 103000 132553075 38250 38350 38350 38250 108
538 20250508 102900 128416775 38300 38300 38300 38300 0
539 20250508 102800 128416775 38300 38400 38400 38300 10
540 20250508 102700 128033175 38375 38375 38375 38375 1
541 20250508 102600 127994800 38300 38300 38300 38300 6
542 20250508 102500 127765000 38350 38350 38350 38300 14
543 20250508 102400 127228400 38400 38400 38400 38400 0
544 20250508 102300 127228400 38400 38400 38400 38400 1
545 20250508 102200 127190000 38450 38400 38450 38400 6
546 20250508 102100 126959550 38400 38350 38400 38300 16
547 20250508 102000 126346550 38400 38400 38400 38400 16
548 20250508 101900 125732150 38400 38350 38400 38350 12
549 20250508 101800 125271650 38300 38400 38400 38300 7
550 20250508 101700 125003450 38300 38400 38400 38300 27
551 20250508 101600 123966950 38400 38450 38450 38400 10
552 20250508 101500 123582700 38450 38450 38450 38450 1
553 20250508 101400 123544250 38400 38400 38400 38400 0
554 20250508 101300 123544250 38400 38400 38400 38400 2
555 20250508 101200 123467450 38450 38400 38450 38400 16
556 20250508 101100 122852700 38400 38450 38450 38400 12
557 20250508 101000 122391550 38400 38400 38400 38400 2
558 20250508 100900 122314750 38400 38400 38400 38400 1
559 20250508 100800 122276350 38450 38450 38450 38450 8
560 20250508 100700 121968750 38450 38400 38550 38400 34
561 20250508 100600 120659600 38400 38500 38500 38400 136
562 20250508 100500 115435300 38450 38350 38450 38350 354
563 20250508 100400 101842100 38350 38300 38350 38300 7
564 20250508 100300 101573950 38350 38350 38350 38350 3
565 20250508 100200 101458900 38300 38300 38300 38300 6
566 20250508 100100 101229100 38250 38250 38250 38250 8
567 20250508 100000 100923100 38250 38300 38300 38250 2
568 20250508 095900 100846550 38400 38250 38400 38250 4
569 20250508 095800 100693350 38250 38250 38250 38250 9
570 20250508 095700 100349100 38250 38300 38300 38250 22
571 20250508 095600 99507550 38350 38350 38350 38350 1
572 20250508 095500 99469200 38300 38300 38300 38300 84
573 20250508 095400 96252000 38300 38300 38300 38300 42
574 20250508 095300 94643400 38350 38325 38350 38300 10
575 20250508 095200 94260000 38300 38300 38300 38300 5
576 20250508 095100 94068500 38300 38300 38300 38300 8
577 20250508 095000 93762100 38300 38300 38300 38300 56
578 20250508 094900 91617300 38300 38350 38350 38300 185
579 20250508 094800 84531300 38350 38350 38350 38350 20
580 20250508 094700 83764300 38350 38350 38350 38350 195
581 20250508 094600 76286050 38350 38400 38400 38350 9
582 20250508 094500 75940550 38400 38400 38400 38400 1
583 20250508 094400 75902150 38400 38350 38400 38350 22
584 20250508 094300 75058000 38350 38350 38350 38350 13
585 20250508 094200 74559450 38350 38350 38350 38350 2
586 20250508 094100 74482750 38400 38400 38400 38400 2
587 20250508 094000 74405950 38400 38400 38400 38400 1
588 20250508 093900 74367550 38350 38400 38400 38350 33
589 20250508 093800 73100900 38400 38400 38450 38400 38
590 20250508 093700 71641300 38450 38450 38450 38400 17
591 20250508 093600 70988150 38450 38550 38550 38450 101
592 20250508 093500 67094800 38450 38450 38450 38450 26
593 20250508 093400 66095100 38450 38450 38450 38450 8
594 20250508 093300 65787500 38450 38450 38600 38450 8
595 20250508 093200 65479750 38600 38600 38600 38600 0
596 20250508 093100 65479750 38600 38500 38600 38500 102
597 20250508 093000 61551700 38550 38500 38550 38500 17
598 20250508 092900 60897100 38450 38450 38450 38450 2
599 20250508 092800 60820200 38450 38550 38600 38450 28
600 20250508 092700 59742200 38450 38550 38550 38450 8
601 20250508 092600 59433900 38550 38450 38600 38400 197
602 20250508 092500 51860550 38450 38500 38600 38450 19
603 20250508 092400 51128900 38400 38500 38500 38400 9
604 20250508 092300 50782900 38400 38450 38550 38400 251
605 20250508 092200 41134450 38450 38450 38500 38450 34
606 20250508 092100 39827000 38450 38450 38450 38450 0
607 20250508 092000 39827000 38450 38450 38500 38450 12
608 20250508 091900 39365550 38500 38450 38500 38450 21
609 20250508 091800 38557550 38450 38500 38500 38450 147
610 20250508 091700 32898100 38550 38500 38550 38500 157
611 20250508 091600 26853000 38500 38550 38550 38500 10
612 20250508 091500 26467550 38550 38550 38550 38550 2
613 20250508 091400 26390450 38550 38600 38600 38500 28
614 20250508 091300 25310050 38600 38550 38600 38500 121
615 20250508 091200 20650600 38600 38500 38600 38500 27
616 20250508 091100 19608950 38600 38500 38600 38500 4
617 20250508 091000 19454750 38600 38550 38650 38500 35
618 20250508 090900 18106850 38550 38600 38600 38550 3
619 20250508 090800 17991150 38550 38550 38550 38550 6
620 20250508 090700 17759850 38550 38450 38550 38400 47
621 20250508 090600 15950150 38450 38400 38550 38400 93
622 20250508 090500 12377350 38400 38400 38400 38400 6
623 20250508 090400 12146950 38650 38400 38650 38400 8
624 20250508 090300 11839500 38400 38500 38500 38400 7
625 20250508 090200 11570200 38500 38400 38500 38400 12
626 20250508 090100 11109300 38400 38400 38500 38350 212
627 20250508 090000 2968500 38400 38400 38750 38400 77