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

645
084370/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194300,3192807625,34000,34000,34000,34000,15509
20250508,194200,3192807625,34000,34000,34000,34000,0
20250508,194100,3192807625,34000,34000,34000,34000,0
20250508,194000,3192807625,34000,34000,34000,34000,0
20250508,193900,3192807625,34000,34000,34000,34000,0
20250508,193800,3192807625,34000,34000,34000,34000,0
20250508,193700,3192807625,34000,34000,34000,34000,0
20250508,193600,3192807625,34000,34000,34000,34000,0
20250508,193500,3192807625,34000,34000,34000,34000,0
20250508,193400,3192807625,34000,34000,34000,34000,0
20250508,193300,3192807625,34000,34000,34000,34000,0
20250508,193200,3192807625,34000,34000,34000,34000,0
20250508,193100,3192807625,34000,34000,34000,34000,0
20250508,193000,3192807625,34000,34000,34000,34000,0
20250508,192900,3192807625,34000,34000,34000,34000,0
20250508,192800,3192807625,34000,34000,34000,34000,0
20250508,192700,3192807625,34000,34000,34000,34000,0
20250508,192600,3192807625,34000,34000,34000,34000,0
20250508,192500,3192807625,34000,34000,34000,34000,0
20250508,192400,3192807625,34000,34000,34000,34000,0
20250508,192300,3192807625,34000,34000,34000,34000,0
20250508,192200,3192807625,34000,34000,34000,34000,0
20250508,192100,3192807625,34000,34000,34000,34000,0
20250508,192000,3192807625,34000,34000,34000,34000,0
20250508,191900,3192807625,34000,34000,34000,34000,0
20250508,191800,3192807625,34000,34000,34000,34000,0
20250508,191700,3192807625,34000,34000,34000,34000,0
20250508,191600,3192807625,34000,34000,34000,34000,0
20250508,191500,3192807625,34000,34000,34000,34000,0
20250508,191400,3192807625,34000,34000,34000,34000,0
20250508,191300,3192807625,34000,34000,34000,34000,15509
20250508,191200,3192807625,34000,34000,34000,34000,0
20250508,191100,3192807625,34000,34000,34000,34000,0
20250508,191000,3192807625,34000,34000,34000,34000,0
20250508,190900,3192807625,34000,34000,34000,34000,0
20250508,190800,3192807625,34000,34000,34000,34000,0
20250508,190700,3192807625,34000,34000,34000,34000,0
20250508,190600,3192807625,34000,34000,34000,34000,0
20250508,190500,3192807625,34000,34000,34000,34000,0
20250508,190400,3192807625,34000,34000,34000,34000,0
20250508,190300,3192807625,34000,34000,34000,34000,0
20250508,190200,3192807625,34000,34000,34000,34000,0
20250508,190100,3192807625,34000,34000,34000,34000,0
20250508,190000,3192807625,34000,34000,34000,34000,0
20250508,185900,3192807625,34000,34000,34000,34000,0
20250508,185800,3192807625,34000,34000,34000,34000,0
20250508,185700,3192807625,34000,34000,34000,34000,0
20250508,185600,3192807625,34000,34000,34000,34000,0
20250508,185500,3192807625,34000,34000,34000,34000,0
20250508,185400,3192807625,34000,34000,34000,34000,0
20250508,185300,3192807625,34000,34000,34000,34000,0
20250508,185200,3192807625,34000,34000,34000,34000,0
20250508,185100,3192807625,34000,34000,34000,34000,0
20250508,185000,3192807625,34000,34000,34000,34000,0
20250508,184900,3192807625,34000,34000,34000,34000,0
20250508,184800,3192807625,34000,34000,34000,34000,0
20250508,184700,3192807625,34000,34000,34000,34000,0
20250508,184600,3192807625,34000,34000,34000,34000,0
20250508,184500,3192807625,34000,34000,34000,34000,0
20250508,184400,3192807625,34000,34000,34000,34000,0
20250508,184300,3192807625,34000,34000,34000,34000,15509
20250508,184200,3192807625,34000,34000,34000,34000,0
20250508,184100,3192807625,34000,34000,34000,34000,0
20250508,184000,3192807625,34000,34000,34000,34000,0
20250508,183900,3192807625,34000,34000,34000,34000,0
20250508,183800,3192807625,34000,34000,34000,34000,0
20250508,183700,3192807625,34000,34000,34000,34000,0
20250508,183600,3192807625,34000,34000,34000,34000,0
20250508,183500,3192807625,34000,34000,34000,34000,0
20250508,183400,3192807625,34000,34000,34000,34000,0
20250508,183300,3192807625,34000,34000,34000,34000,0
20250508,183200,3192807625,34000,34000,34000,34000,0
20250508,183100,3192807625,34000,34000,34000,34000,0
20250508,183000,3192807625,34000,34000,34000,34000,0
20250508,182900,3192807625,34000,34000,34000,34000,0
20250508,182800,3192807625,34000,34000,34000,34000,0
20250508,182700,3192807625,34000,34000,34000,34000,0
20250508,182600,3192807625,34000,34000,34000,34000,0
20250508,182500,3192807625,34000,34000,34000,34000,0
20250508,182400,3192807625,34000,34000,34000,34000,0
20250508,182300,3192807625,34000,34000,34000,34000,0
20250508,182200,3192807625,34000,34000,34000,34000,0
20250508,182100,3192807625,34000,34000,34000,34000,0
20250508,182000,3192807625,34000,34000,34000,34000,0
20250508,181900,3192807625,34000,34000,34000,34000,0
20250508,181800,3192807625,34000,34000,34000,34000,0
20250508,181700,3192807625,34000,34000,34000,34000,0
20250508,181600,3192807625,34000,34000,34000,34000,0
20250508,181500,3192807625,34000,34000,34000,34000,0
20250508,181400,3192807625,34000,34000,34000,34000,0
20250508,181300,3192807625,34000,34000,34000,34000,15509
20250508,181200,3192807625,34000,34000,34000,34000,0
20250508,181100,3192807625,34000,34000,34000,34000,0
20250508,181000,3192807625,34000,34000,34000,34000,0
20250508,180900,3192807625,34000,34000,34000,34000,0
20250508,180800,3192807625,34000,34000,34000,34000,0
20250508,180700,3192807625,34000,34000,34000,34000,0
20250508,180600,3192807625,34000,34000,34000,34000,0
20250508,180500,3192807625,34000,34000,34000,34000,0
20250508,180400,3192807625,34000,34000,34000,34000,0
20250508,180300,3192807625,34000,34000,34000,34000,0
20250508,180200,3192807625,34000,34000,34000,34000,0
20250508,180100,3192807625,34000,34000,34000,34000,0
20250508,180000,3192807625,34000,34000,34000,34000,0
20250508,175900,3192807625,34000,34000,34000,34000,0
20250508,175800,3192807625,34000,34000,34000,34000,0
20250508,175700,3192807625,34000,34000,34000,34000,0
20250508,175600,3192807625,34000,34000,34000,34000,0
20250508,175500,3192807625,34000,34000,34000,34000,0
20250508,175400,3192807625,34000,34000,34000,34000,0
20250508,175300,3192807625,34000,34000,34000,34000,0
20250508,175200,3192807625,34000,34000,34000,34000,0
20250508,175100,3192807625,34000,34000,34000,34000,0
20250508,175000,3192807625,34000,34000,34000,34000,0
20250508,174900,3192807625,34000,34000,34000,34000,0
20250508,174800,3192807625,34000,34000,34000,34000,0
20250508,174700,3192807625,34000,34000,34000,34000,0
20250508,174600,3192807625,34000,34000,34000,34000,0
20250508,174500,3192807625,34000,34000,34000,34000,0
20250508,174400,3192807625,34000,34000,34000,34000,0
20250508,174300,3192807625,34000,34000,34000,34000,15509
20250508,174200,3192807625,34000,34000,34000,34000,0
20250508,174100,3192807625,34000,34000,34000,34000,0
20250508,174000,3192807625,34000,34000,34000,34000,0
20250508,173900,3192807625,34000,34000,34000,34000,0
20250508,173800,3192807625,34000,34000,34000,34000,0
20250508,173700,3192807625,34000,34000,34000,34000,0
20250508,173600,3192807625,34000,34000,34000,34000,0
20250508,173500,3192807625,34000,34000,34000,34000,0
20250508,173400,3192807625,34000,34000,34000,34000,0
20250508,173300,3192807625,34000,34000,34000,34000,0
20250508,173200,3192807625,34000,34000,34000,34000,0
20250508,173100,3192807625,34000,34000,34000,34000,0
20250508,173000,3192807625,34000,34000,34000,34000,0
20250508,172900,3192807625,34000,34000,34000,34000,0
20250508,172800,3192807625,34000,34000,34000,34000,0
20250508,172700,3192807625,34000,34000,34000,34000,0
20250508,172600,3192807625,34000,34000,34000,34000,0
20250508,172500,3192807625,34000,34000,34000,34000,0
20250508,172400,3192807625,34000,34000,34000,34000,0
20250508,172300,3192807625,34000,34000,34000,34000,0
20250508,172200,3192807625,34000,34000,34000,34000,0
20250508,172100,3192807625,34000,34000,34000,34000,0
20250508,172000,3192807625,34000,34000,34000,34000,0
20250508,171900,3192807625,34000,34000,34000,34000,0
20250508,171800,3192807625,34000,34000,34000,34000,0
20250508,171700,3192807625,34000,34000,34000,34000,0
20250508,171600,3192807625,34000,34000,34000,34000,0
20250508,171500,3192807625,34000,34000,34000,34000,0
20250508,171400,3192807625,34000,34000,34000,34000,0
20250508,171300,3192807625,34000,34000,34000,34000,15509
20250508,171200,3192807625,34000,34000,34000,34000,0
20250508,171100,3192807625,34000,34000,34000,34000,0
20250508,171000,3192807625,34000,34000,34000,34000,0
20250508,170900,3192807625,34000,34000,34000,34000,0
20250508,170800,3192807625,34000,34000,34000,34000,0
20250508,170700,3192807625,34000,34000,34000,34000,0
20250508,170600,3192807625,34000,34000,34000,34000,0
20250508,170500,3192807625,34000,34000,34000,34000,0
20250508,170400,3192807625,34000,34000,34000,34000,0
20250508,170300,3192807625,34000,34000,34000,34000,0
20250508,170200,3192807625,34000,34000,34000,34000,0
20250508,170100,3192807625,34000,34000,34000,34000,0
20250508,170000,3192807625,34000,34000,34000,34000,0
20250508,165900,3192807625,34000,34000,34000,34000,0
20250508,165800,3192807625,34000,34000,34000,34000,0
20250508,165700,3192807625,34000,34000,34000,34000,0
20250508,165600,3192807625,34000,34000,34000,34000,0
20250508,165500,3192807625,34000,34000,34000,34000,0
20250508,165400,3192807625,34000,34000,34000,34000,0
20250508,165300,3192807625,34000,34000,34000,34000,0
20250508,165200,3192807625,34000,34000,34000,34000,0
20250508,165100,3192807625,34000,34000,34000,34000,0
20250508,165000,3192807625,34000,34000,34000,34000,0
20250508,164900,3192807625,34000,34000,34000,34000,0
20250508,164800,3192807625,34000,34000,34000,34000,0
20250508,164700,3192807625,34000,34000,34000,34000,0
20250508,164600,3192807625,34000,34000,34000,34000,0
20250508,164500,3192807625,34000,34000,34000,34000,0
20250508,164400,3192807625,34000,34000,34000,34000,0
20250508,164300,3192807625,34000,34000,34000,34000,15509
20250508,164200,3192807625,34000,34000,34000,34000,0
20250508,164100,3192807625,34000,34000,34000,34000,0
20250508,164000,3192807625,34000,34000,34000,34000,0
20250508,163900,3192807625,34000,34000,34000,34000,0
20250508,163800,3192807625,34000,34000,34000,34000,0
20250508,163700,3192807625,34000,34000,34000,34000,0
20250508,163600,3192807625,34000,34000,34000,34000,0
20250508,163500,3192807625,34000,34000,34000,34000,0
20250508,163400,3192807625,34000,34000,34000,34000,0
20250508,163300,3192807625,34000,34000,34000,34000,0
20250508,163200,3192807625,34000,34000,34000,34000,0
20250508,163100,3192807625,34000,34000,34000,34000,0
20250508,163000,3192807625,34000,34000,34000,34000,0
20250508,162900,3192807625,34000,34000,34000,34000,0
20250508,162800,3192807625,34000,34000,34000,34000,0
20250508,162700,3192807625,34000,34000,34000,34000,0
20250508,162600,3192807625,34000,34000,34000,34000,0
20250508,162500,3192807625,34000,34000,34000,34000,0
20250508,162400,3192807625,34000,34000,34000,34000,0
20250508,162300,3192807625,34000,34000,34000,34000,0
20250508,162200,3192807625,34000,34000,34000,34000,0
20250508,162100,3192807625,34000,34000,34000,34000,0
20250508,162000,3192807625,34000,34000,34000,34000,0
20250508,161900,3192807625,34000,34000,34000,34000,0
20250508,161800,3192807625,34000,34000,34000,34000,0
20250508,161700,3192807625,34000,34000,34000,34000,0
20250508,161600,3192807625,34000,34000,34000,34000,0
20250508,161500,3192807625,34000,34000,34000,34000,0
20250508,161400,3192807625,34000,34000,34000,34000,0
20250508,161300,3192807625,34000,34000,34000,34000,15509
20250508,161200,3192807625,34000,34000,34000,34000,0
20250508,161100,3192807625,34000,34000,34000,34000,0
20250508,161000,3192807625,34000,34000,34000,34000,0
20250508,160900,3192807625,34000,34000,34000,34000,0
20250508,160800,3192807625,34000,34000,34000,34000,0
20250508,160700,3192807625,34000,34000,34000,34000,0
20250508,160600,3192807625,34000,34000,34000,34000,0
20250508,160500,3192807625,34000,34000,34000,34000,0
20250508,160400,3192807625,34000,34000,34000,34000,0
20250508,160300,3192807625,34000,34000,34000,34000,0
20250508,160200,3192807625,34000,34000,34000,34000,0
20250508,160100,3192807625,34000,34000,34000,34000,0
20250508,160000,3192807625,34000,34000,34000,34000,0
20250508,155900,3192807625,34000,34000,34000,34000,0
20250508,155800,3192807625,34000,34000,34000,34000,0
20250508,155700,3192807625,34000,34000,34000,34000,0
20250508,155600,3192807625,34000,34000,34000,34000,0
20250508,155500,3192807625,34000,34000,34000,34000,0
20250508,155400,3192807625,34000,34000,34000,34000,0
20250508,155300,3192807625,34000,34000,34000,34000,0
20250508,155200,3192807625,34000,34000,34000,34000,0
20250508,155100,3192807625,34000,34000,34000,34000,0
20250508,155000,3192807625,34000,34000,34000,34000,0
20250508,154900,3192807625,34000,34000,34000,34000,0
20250508,154800,3192807625,34000,34000,34000,34000,0
20250508,154700,3192807625,34000,34000,34000,34000,0
20250508,154600,3192807625,34000,34000,34000,34000,0
20250508,154500,3192807625,34000,34000,34000,34000,0
20250508,154400,3192807625,34000,34000,34000,34000,0
20250508,154300,3192807625,34000,34000,34000,34000,15509
20250508,154200,3192807625,34000,34000,34000,34000,0
20250508,154100,3192807625,34000,34000,34000,34000,0
20250508,154000,3192807625,34000,34000,34000,34000,0
20250508,153900,3192807625,34000,34000,34000,34000,0
20250508,153800,3192807625,34000,34000,34000,34000,0
20250508,153700,3192807625,34000,34000,34000,34000,0
20250508,153600,3192807625,34000,34000,34000,34000,0
20250508,153500,3192807625,34000,34000,34000,34000,0
20250508,153400,3192807625,34000,34000,34000,34000,0
20250508,153300,3192807625,34000,34000,34000,34000,0
20250508,153200,3192807625,34000,34000,34000,34000,0
20250508,153100,3192807625,34000,34000,34000,34000,0
20250508,153000,3192807625,34000,34000,34000,34000,15509
20250508,152900,2665501625,33950,33950,33950,33950,0
20250508,152800,2665501625,33950,33950,33950,33950,0
20250508,152700,2665501625,33950,33950,33950,33950,0
20250508,152600,2665501625,33950,33950,33950,33950,0
20250508,152500,2665501625,33950,33950,33950,33950,0
20250508,152400,2665501625,33950,33950,33950,33950,0
20250508,152300,2665501625,33950,33950,33950,33950,0
20250508,152200,2665501625,33950,33950,33950,33950,0
20250508,152100,2665501625,33950,33950,33950,33950,0
20250508,152000,2665501625,33950,33950,33950,33950,0
20250508,151900,2665501625,33950,33900,33950,33900,327
20250508,151800,2654410375,33900,33950,33950,33900,580
20250508,151700,2634739575,33950,33950,33950,33950,269
20250508,151600,2625607025,33950,33950,34050,33950,894
20250508,151500,2595186375,33950,33950,34000,33950,464
20250508,151400,2579424375,33950,33950,34000,33950,145
20250508,151300,2574499125,33950,33950,34000,33950,73
20250508,151200,2572020625,33950,33950,34000,33950,70
20250508,151100,2569642625,33950,33950,34000,33950,59
20250508,151000,2567639525,33950,34000,34000,33950,51
20250508,150900,2565907825,33950,33950,34000,33950,389
20250508,150800,2552693775,33950,34000,34050,33950,474
20250508,150700,2536576425,33950,33950,34000,33950,63
20250508,150600,2534437375,33950,33950,34000,33950,146
20250508,150500,2529475325,33950,33950,34000,33950,50
20250508,150400,2527777450,33950,34000,34000,33950,13
20250508,150300,2527335600,33950,33950,34000,33950,31
20250508,150200,2526281700,34000,33950,34000,33950,100
20250508,150100,2522886300,33950,33950,34000,33950,18
20250508,150000,2522274550,33950,34000,34000,33950,42
20250508,145900,2520847150,33950,34000,34000,33950,28
20250508,145800,2519896450,33950,34050,34100,33950,2904
20250508,145700,2421233250,34050,34050,34100,34050,334
20250508,145600,2409859650,34050,34100,34100,34050,39
20250508,145500,2408530250,34100,34050,34100,34050,11
20250508,145400,2408155400,34050,34100,34150,34050,223
20250508,145300,2400550750,34100,34100,34150,34100,15
20250508,145200,2400038900,34100,34100,34150,34100,28
20250508,145100,2399082900,34150,34100,34150,34100,29
20250508,145000,2398093700,34150,34100,34150,34100,25
20250508,144900,2397240950,34100,34150,34150,34100,60
20250508,144800,2395192550,34150,34100,34150,34100,485
20250508,144700,2378653800,34100,34100,34150,34100,11
20250508,144600,2378278450,34100,34100,34150,34100,13
20250508,144500,2377834700,34150,34200,34200,34150,50
20250508,144400,2376125750,34100,34150,34150,34100,64
20250508,144300,2373940400,34150,34150,34200,34100,64
20250508,144200,2371754700,34150,34150,34150,34150,18
20250508,144100,2371140000,34200,34150,34200,34150,39
20250508,144000,2369806750,34150,34200,34200,34150,166
20250508,143900,2364137150,34150,34150,34200,34150,63
20250508,143800,2361985400,34150,34150,34200,34150,26
20250508,143700,2361096350,34150,34150,34150,34150,4
20250508,143600,2360959750,34200,34150,34200,34150,19
20250508,143500,2360310350,34200,34150,34200,34150,18
20250508,143400,2359695200,34150,34150,34200,34150,33
20250508,143300,2358566800,34200,34200,34200,34200,151
20250508,143200,2353402600,34250,34200,34250,34200,20
20250508,143100,2352718050,34200,34200,34250,34200,26
20250508,143000,2351828050,34250,34200,34250,34200,22
20250508,142900,2351074700,34250,34200,34250,34200,36
20250508,142800,2349843000,34200,34250,34250,34200,40
20250508,142700,2348473700,34250,34250,34300,34250,165
20250508,142600,2342821150,34300,34200,34300,34200,67
20250508,142500,2340527150,34200,34200,34250,34200,157
20250508,142400,2335155700,34200,34200,34200,34200,24
20250508,142300,2334334900,34300,34200,34300,34200,34
20250508,142200,2333169800,34200,34250,34300,34200,324
20250508,142100,2322082750,34200,34250,34250,34200,45
20250508,142000,2320542750,34200,34250,34250,34100,29
20250508,141900,2319549900,34250,34100,34250,34100,43
20250508,141800,2318079350,34150,34200,34250,34150,242
20250508,141700,2309810200,34250,34250,34300,34200,219
20250508,141600,2302318350,34250,34300,34300,34250,241
20250508,141500,2294053750,34250,34300,34300,34250,35
20250508,141400,2292854650,34250,34200,34300,34200,8
20250508,141300,2292580400,34250,34300,34300,34200,349
20250508,141200,2280630500,34300,34250,34300,34250,48
20250508,141100,2278985350,34250,34300,34300,34250,15
20250508,141000,2278471350,34250,34300,34300,34200,37
20250508,140900,2277205250,34200,34300,34300,34200,211
20250508,140800,2269978250,34250,34200,34300,34200,304
20250508,140700,2259565500,34250,34200,34250,34200,73
20250508,140600,2257068550,34200,34150,34200,34150,7
20250508,140500,2256829200,34250,34250,34250,34200,208
20250508,140400,2249712800,34200,34250,34250,34200,33
20250508,140300,2248582750,34300,34250,34300,34200,65
20250508,140200,2246356350,34300,34300,34300,34200,96
20250508,140100,2243063650,34250,34200,34300,34200,60
20250508,140000,2241009200,34200,34250,34300,34200,595
20250508,135900,2220626950,34250,34150,34250,34150,401
20250508,135800,2206907300,34150,34150,34200,34150,70
20250508,135700,2204515700,34150,34150,34150,34150,1
20250508,135600,2204481550,34150,34100,34200,34100,36
20250508,135500,2203253300,34100,34200,34200,34100,4
20250508,135400,2203116800,34200,34100,34200,34100,336
20250508,135300,2191643850,34100,34150,34150,34100,25
20250508,135200,2190791100,34100,34150,34150,34100,10
20250508,135100,2190449850,34100,34150,34150,34100,17
20250508,135000,2189869850,34150,34150,34150,34050,51
20250508,134900,2188130350,34150,34100,34150,34050,80
20250508,134800,2185402550,34100,34050,34100,34050,15
20250508,134700,2184891550,34100,34100,34150,34100,145
20250508,134600,2179945700,34100,34100,34100,34100,25
20250508,134500,2179093200,34150,34150,34200,34100,82
20250508,134400,2176294250,34100,34150,34150,34100,55
20250508,134300,2174417300,34150,34100,34150,34050,179
20250508,134200,2168317200,34100,34150,34150,34050,17
20250508,134100,2167736850,34050,34100,34100,34050,21
20250508,134000,2167020950,34100,34100,34150,34100,54
20250508,133900,2165178550,34100,34100,34100,34050,76
20250508,133800,2162588700,34100,34050,34100,34050,15
20250508,133700,2162077400,34100,34100,34150,34050,9
20250508,133600,2161770600,34150,34150,34150,34050,51
20250508,133500,2160030850,34100,34150,34150,34050,17
20250508,133400,2159450550,34150,34050,34150,34050,686
20250508,133300,2136090750,34050,34100,34150,34050,36
20250508,133200,2134863350,34150,34150,34150,34150,17
20250508,133100,2134282800,34050,34100,34150,34050,11
20250508,133000,2133907700,34100,34100,34100,34050,44
20250508,132900,2132408400,34150,34050,34150,34050,84
20250508,132800,2129541900,34100,34100,34100,34050,34
20250508,132700,2128382750,34050,34100,34100,34050,90
20250508,132600,2125314800,34050,34100,34150,34050,12
20250508,132500,2124905700,34150,34050,34150,34050,57
20250508,132400,2122962650,34050,34150,34150,34050,89
20250508,132300,2119929250,34100,34100,34150,34100,21
20250508,132200,2119212950,34100,34050,34150,34050,31
20250508,132100,2118156800,34100,34050,34100,34050,130
20250508,132000,2113729200,34050,34150,34150,34050,106
20250508,131900,2110117650,34000,34050,34150,34000,63
20250508,131800,2107970050,34150,34150,34150,34000,179
20250508,131700,2101869850,34150,34100,34150,34100,6
20250508,131600,2101665100,34100,34050,34200,34000,183
20250508,131500,2095433950,34200,34150,34200,34050,87
20250508,131400,2092461150,34100,34050,34100,34050,51
20250508,131300,2090722200,34100,34100,34100,34000,62
20250508,131200,2088609500,34000,34100,34100,34000,102
20250508,131100,2085137600,34150,34000,34150,34000,43
20250508,131000,2083672400,34150,34100,34150,34000,322
20250508,130900,2072704600,34100,34050,34100,34000,343
20250508,130800,2061019700,34100,34100,34100,34000,135
20250508,130700,2056418500,34000,34000,34100,34000,29
20250508,130600,2055430200,33950,34000,34100,33950,194
20250508,130500,2048837900,34100,34050,34100,33950,71
20250508,130400,2046423450,34100,34100,34100,34000,69
20250508,130300,2044073600,33950,34050,34100,33950,26
20250508,130200,2043187700,33950,34100,34150,33950,289
20250508,130100,2033343850,34100,33950,34100,33950,412
20250508,130000,2019295450,34100,34000,34100,34000,252
20250508,125900,2010724200,34000,34150,34200,33800,4993
20250508,125800,1841319400,34250,34150,34250,34150,10
20250508,125700,1840977400,34200,34150,34250,34150,7
20250508,125600,1840738000,34250,34200,34250,34150,48
20250508,125500,1839097450,34150,34200,34200,34150,41
20250508,125400,1837695500,34150,34150,34150,34150,31
20250508,125300,1836636850,34150,34200,34200,34150,13
20250508,125200,1836192400,34200,34200,34200,34150,40
20250508,125100,1834824550,34150,34150,34200,34150,30
20250508,125000,1833799750,34150,34150,34150,34100,24
20250508,124900,1832980200,34100,34200,34200,34100,47
20250508,124800,1831374550,34100,34150,34200,34100,51
20250508,124700,1829633100,34100,34100,34200,34100,9
20250508,124600,1829325700,34100,34150,34150,34100,38
20250508,124500,1828028100,34150,34100,34200,34100,55
20250508,124400,1826150200,34100,34150,34150,34100,106
20250508,124300,1822530350,34100,34150,34150,34100,10
20250508,124200,1822189050,34100,34200,34200,34100,28
20250508,124100,1821233750,34100,34100,34150,34100,35
20250508,124000,1820038650,34100,34100,34150,34100,30
20250508,123900,1819015400,34100,34100,34150,34100,7
20250508,123800,1818776650,34100,34150,34150,34100,55
20250508,123700,1816898650,34100,34150,34150,34100,30
20250508,123600,1815875350,34100,34100,34150,34100,85
20250508,123500,1812972900,34100,34150,34150,34100,13
20250508,123400,1812529300,34100,34150,34150,34100,63
20250508,123300,1810379050,34100,34100,34150,34100,29
20250508,123200,1809388850,34100,34100,34150,34100,17
20250508,123100,1808808650,34100,34150,34200,34100,36
20250508,123000,1807580250,34200,34100,34200,34100,20
20250508,122900,1806896550,34200,34150,34200,34150,53
20250508,122800,1805084800,34150,34150,34200,34150,73
20250508,122700,1802591800,34150,34200,34200,34150,59
20250508,122600,1800574100,34200,34150,34200,34150,37
20250508,122500,1799310500,34150,34125,34150,34100,46
20250508,122400,1797740800,34150,34100,34150,34100,44
20250508,122300,1796238400,34150,34150,34150,34100,61
20250508,122200,1794156250,34100,34050,34100,34050,89
20250508,122100,1791121600,34050,34050,34150,34050,33
20250508,122000,1789996700,34150,34100,34150,34050,47
20250508,121900,1788393550,34100,34100,34100,34050,142
20250508,121800,1783551450,34100,34100,34100,34050,17
20250508,121700,1782971850,34050,34150,34150,34050,31
20250508,121600,1781915500,34100,34050,34200,34050,30
20250508,121500,1780890900,34050,34150,34200,34050,37
20250508,121400,1779626400,34100,34150,34200,34100,42
20250508,121300,1778193050,34150,34100,34150,34100,13
20250508,121200,1777749400,34200,34050,34200,34050,240
20250508,121100,1769569900,34050,34100,34150,34050,27
20250508,121000,1768649650,34100,34100,34200,34100,14
20250508,120900,1768171700,34200,34100,34200,34050,47
20250508,120800,1766567550,34150,34050,34200,34050,49
20250508,120700,1764892850,34150,34050,34150,34050,122
20250508,120600,1760726850,34050,34100,34150,34050,44
20250508,120500,1759227200,34100,34150,34150,34050,26
20250508,120400,1758339600,34150,34100,34200,34100,18
20250508,120300,1757724800,34100,34050,34200,34050,56
20250508,120200,1755813900,34050,34200,34200,34050,32
20250508,120100,1754719950,34200,34050,34300,34050,600
20250508,120000,1734200350,34050,34050,34100,34050,42
20250508,115900,1732769550,34100,34100,34100,34050,10
20250508,115800,1732428700,34050,34050,34100,34050,29
20250508,115700,1731440100,34050,34000,34100,34000,35
20250508,115600,1730248200,34050,34050,34100,34000,63
20250508,115500,1728102950,34100,34000,34100,34000,61
20250508,115400,1726025500,34000,34050,34050,34000,32
20250508,115300,1724936350,34050,34050,34050,34000,39
20250508,115200,1723608600,34050,34000,34050,34000,28
20250508,115100,1722656550,34050,34000,34050,34000,43
20250508,115000,1721192800,34050,34000,34050,34000,34
20250508,114900,1720035200,34050,34000,34050,34000,38
20250508,114800,1718742650,34050,34100,34100,34000,8
20250508,114700,1718470100,34000,34100,34100,34000,377
20250508,114600,1705632450,34100,34100,34150,34050,75
20250508,114500,1703074250,34150,34100,34150,34100,38
20250508,114400,1701777100,34100,34100,34100,34050,21
20250508,114300,1701061350,34100,34050,34100,34050,199
20250508,114200,1694276850,34050,34050,34100,34050,25
20250508,114100,1693425100,34100,34050,34100,34050,14
20250508,114000,1692947900,34050,34050,34100,34000,123
20250508,113900,1688758500,34000,34050,34050,34000,31
20250508,113800,1687703200,34000,34000,34050,34000,27
20250508,113700,1686785150,34000,34050,34050,34000,31
20250508,113600,1685730150,34000,33950,34000,33950,95
20250508,113500,1682500400,33950,34000,34000,33950,53
20250508,113400,1680699500,33950,33950,33950,33950,21
20250508,113300,1679986550,33950,34000,34000,33950,22
20250508,113200,1679239050,34000,33950,34050,33950,46
20250508,113100,1677675850,33950,34000,34050,33900,121
20250508,113000,1673568050,33950,34000,34000,33950,31
20250508,112900,1672514200,34000,34000,34000,33950,47
20250508,112800,1670917550,33950,34000,34000,33950,257
20250508,112700,1662191400,33950,33950,33950,33950,36
20250508,112600,1660969200,33900,33900,34000,33900,105
20250508,112500,1657406350,33900,33950,33950,33900,48
20250508,112400,1655777850,33950,33900,33950,33850,65
20250508,112300,1653573275,33950,33900,33950,33850,153
20250508,112200,1648389475,33900,33850,33950,33850,180
20250508,112100,1642292650,33900,33950,33950,33850,214
20250508,112000,1635036900,33950,33850,34050,33850,331
20250508,111900,1623797250,33850,33950,33950,33850,90
20250508,111800,1620748750,33900,33900,33950,33850,100
20250508,111700,1617359250,33850,33850,33900,33850,100
20250508,111600,1613973050,33900,33900,33950,33900,24
20250508,111500,1613159150,33850,33900,33950,33850,336
20250508,111400,1601766300,33850,33850,33900,33850,283
20250508,111300,1592183350,33900,33900,33900,33850,190
20250508,111200,1585744500,33850,33900,33900,33850,351
20250508,111100,1573848050,33900,33850,33900,33850,12
20250508,111000,1573441350,33850,33950,33950,33850,118
20250508,110900,1569445500,33850,33900,33950,33850,230
20250508,110800,1561652000,33900,33850,33950,33850,74
20250508,110700,1559143150,33900,33900,33950,33900,153
20250508,110600,1553955550,33950,33900,33950,33900,18
20250508,110500,1553344750,33900,33950,33950,33900,25
20250508,110400,1552496450,33950,33900,33950,33900,34
20250508,110300,1551343350,33950,33900,33950,33900,51
20250508,110200,1549612650,33950,34050,34100,33850,1183
20250508,110100,1509480300,34050,34050,34100,34000,30
20250508,110000,1508459450,34050,34100,34100,34050,141
20250508,105900,1503651800,34100,34000,34100,34000,26
20250508,105800,1502766050,34000,34050,34100,34000,383
20250508,105700,1489723150,34000,34000,34050,33900,205
20250508,105600,1482753250,33950,33950,34000,33900,330
20250508,105500,1471549400,33950,33900,34000,33900,256
20250508,105400,1462861200,33950,34000,34000,33900,78
20250508,105300,1460212350,34000,33900,34000,33900,94
20250508,105200,1457020000,33950,33950,33950,33900,196
20250508,105100,1450372600,33950,33900,33950,33900,15
20250508,105000,1449863500,33950,33950,33950,33850,39
20250508,104900,1448542100,33850,33850,33900,33850,585
20250508,104800,1428713400,33850,33900,33900,33850,184
20250508,104700,1422483550,33900,33850,33900,33850,222
20250508,104600,1414968550,33850,33900,33900,33850,98
20250508,104500,1411646400,33850,33850,33900,33850,260
20250508,104400,1402844150,33850,33900,33900,33850,34
20250508,104300,1401692700,33850,33900,33900,33850,695
20250508,104200,1378162350,33850,33900,33900,33850,101
20250508,104100,1374738950,33900,33950,33950,33850,1684
20250508,104000,1317649450,33950,33900,33950,33900,612
20250508,103900,1296872850,33950,33950,33950,33900,124
20250508,103800,1292663300,33900,34000,34000,33900,520
20250508,103700,1275006800,33950,33950,34000,33950,193
20250508,103600,1268453750,33950,33950,34000,33950,29
20250508,103500,1267468950,33950,33950,34000,33950,54
20250508,103400,1265634700,34000,34000,34000,33950,304
20250508,103300,1255299250,34050,34050,34050,34000,56
20250508,103200,1253394250,34000,34000,34050,34000,63
20250508,103100,1251252000,34000,34000,34050,34000,205
20250508,103000,1244281750,34050,34000,34050,34000,123
20250508,102900,1240098650,34000,34050,34100,34000,454
20250508,102800,1224639750,34100,34150,34150,34050,1031
20250508,102700,1189482525,34150,34150,34200,34150,600
20250508,102600,1168991625,34200,34200,34200,34150,19
20250508,102500,1168342225,34150,34200,34200,34150,21
20250508,102400,1167624975,34150,34200,34250,34150,89
20250508,102300,1164582475,34200,34200,34250,34200,49
20250508,102200,1162905325,34200,34200,34200,34150,96
20250508,102100,1159623025,34250,34200,34250,34150,127
20250508,102000,1155278725,34200,34200,34200,34150,181
20250508,101900,1149089075,34200,34250,34250,34150,531
20250508,101800,1130953825,34200,34200,34250,34200,849
20250508,101700,1101916675,34200,34200,34250,34200,144
20250508,101600,1096986025,34200,34250,34250,34200,63
20250508,101500,1094830425,34250,34200,34250,34200,65
20250508,101400,1092604575,34250,34350,34350,34250,791
20250508,101300,1065495475,34350,34350,34350,34300,106
20250508,101200,1061858775,34350,34350,34350,34300,41
20250508,101100,1060450825,34350,34300,34350,34300,32
20250508,101000,1059352925,34250,34300,34300,34250,61
20250508,100900,1057262525,34300,34300,34300,34300,148
20250508,100800,1052186125,34300,34200,34300,34200,62
20250508,100700,1050063375,34250,34300,34300,34200,340
20250508,100600,1038428075,34250,34250,34250,34200,66
20250508,100500,1036167725,34200,34250,34300,34200,237
20250508,100400,1028051225,34300,34200,34300,34200,110
20250508,100300,1024284225,34250,34250,34250,34200,93
20250508,100200,1021099475,34200,34250,34250,34200,761
20250508,100100,995044225,34250,34250,34250,34150,1137
20250508,100000,956148175,34300,34200,34300,34200,226
20250508,095900,948407325,34200,34300,34300,34200,197
20250508,095800,941660675,34250,34250,34300,34200,70
20250508,095700,939262375,34300,34200,34350,34200,356
20250508,095600,927065075,34200,34200,34250,34200,134
20250508,095500,922480475,34250,34250,34250,34200,55
20250508,095400,920598375,34250,34200,34250,34200,72
20250508,095300,918132850,34200,34200,34250,34200,249
20250508,095200,909605900,34200,34250,34250,34200,29
20250508,095100,908613300,34250,34300,34300,34250,671
20250508,095000,885609650,34350,34300,34350,34250,341
20250508,094900,873909750,34250,34300,34300,34250,18
20250508,094800,873293050,34300,34250,34300,34250,21
20250508,094700,872573500,34300,34300,34350,34250,429
20250508,094600,857858850,34350,34350,34400,34300,193
20250508,094500,851229500,34350,34400,34400,34350,15
20250508,094400,850713950,34350,34350,34400,34350,40
20250508,094300,849339300,34400,34450,34450,34400,259
20250508,094200,840428300,34400,34450,34450,34400,199
20250508,094100,833577750,34450,34500,34550,34450,467
20250508,094000,817477000,34500,34550,34550,34500,73
20250508,093900,814957650,34500,34450,34550,34450,61
20250508,093800,812852700,34500,34500,34550,34450,67
20250508,093700,810541150,34500,34500,34550,34450,148
20250508,093600,805434500,34500,34550,34550,34500,511
20250508,093500,787799850,34550,34550,34550,34550,34
20250508,093400,786625150,34550,34600,34600,34550,177
20250508,093300,780509550,34550,34650,34650,34500,1938
20250508,093200,713483200,34650,34650,34700,34650,659
20250508,093100,690647200,34650,34650,34700,34650,66
20250508,093000,688358100,34700,34700,34750,34650,67
20250508,092900,686033650,34750,34750,34750,34700,185
20250508,092800,679612950,34750,34650,34750,34650,159
20250508,092700,674095650,34650,34700,34700,34650,51
20250508,092600,672328100,34700,34650,34700,34650,39
20250508,092500,670976000,34700,34800,34800,34700,156
20250508,092400,665549400,34800,34650,34800,34650,25
20250508,092300,664682100,34650,34650,34650,34600,193
20250508,092200,657994950,34600,34750,34750,34600,460
20250508,092100,642028250,34800,34750,34850,34750,146
20250508,092000,636947950,34800,34800,34800,34800,23
20250508,091900,636147550,34850,34800,34850,34800,61
20250508,091800,634024450,34800,34800,34800,34800,254
20250508,091700,625185250,34800,34800,34800,34750,41
20250508,091600,623760200,34800,34850,34850,34800,261
20250508,091500,614674200,34850,34850,34850,34850,115
20250508,091400,610666450,34800,34850,34900,34800,475
20250508,091300,594113100,34900,34850,34900,34850,117
20250508,091200,590030200,34950,34900,34950,34850,664
20250508,091100,566830600,34900,34850,34950,34850,1220
20250508,091000,524217950,34900,34900,34950,34550,3274
20250508,090900,410370600,34900,34750,34900,34600,1077
20250508,090800,372939400,34600,34650,34850,34550,1507
20250508,090700,320552200,34600,34800,34800,34600,791
20250508,090600,293086350,34650,34750,34800,34650,2197
20250508,090500,216764800,34700,34600,34750,34600,2243
20250508,090400,138956350,34550,34650,34650,34550,94
20250508,090300,135700200,34600,34600,34700,34600,566
20250508,090200,116089450,34600,34650,34650,34500,219
20250508,090100,108509550,34700,34550,34700,34500,346
20250508,090000,96541150,34450,34650,34650,34250,2793
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194300 3192807625 34000 34000 34000 34000 15509
3 20250508 194200 3192807625 34000 34000 34000 34000 0
4 20250508 194100 3192807625 34000 34000 34000 34000 0
5 20250508 194000 3192807625 34000 34000 34000 34000 0
6 20250508 193900 3192807625 34000 34000 34000 34000 0
7 20250508 193800 3192807625 34000 34000 34000 34000 0
8 20250508 193700 3192807625 34000 34000 34000 34000 0
9 20250508 193600 3192807625 34000 34000 34000 34000 0
10 20250508 193500 3192807625 34000 34000 34000 34000 0
11 20250508 193400 3192807625 34000 34000 34000 34000 0
12 20250508 193300 3192807625 34000 34000 34000 34000 0
13 20250508 193200 3192807625 34000 34000 34000 34000 0
14 20250508 193100 3192807625 34000 34000 34000 34000 0
15 20250508 193000 3192807625 34000 34000 34000 34000 0
16 20250508 192900 3192807625 34000 34000 34000 34000 0
17 20250508 192800 3192807625 34000 34000 34000 34000 0
18 20250508 192700 3192807625 34000 34000 34000 34000 0
19 20250508 192600 3192807625 34000 34000 34000 34000 0
20 20250508 192500 3192807625 34000 34000 34000 34000 0
21 20250508 192400 3192807625 34000 34000 34000 34000 0
22 20250508 192300 3192807625 34000 34000 34000 34000 0
23 20250508 192200 3192807625 34000 34000 34000 34000 0
24 20250508 192100 3192807625 34000 34000 34000 34000 0
25 20250508 192000 3192807625 34000 34000 34000 34000 0
26 20250508 191900 3192807625 34000 34000 34000 34000 0
27 20250508 191800 3192807625 34000 34000 34000 34000 0
28 20250508 191700 3192807625 34000 34000 34000 34000 0
29 20250508 191600 3192807625 34000 34000 34000 34000 0
30 20250508 191500 3192807625 34000 34000 34000 34000 0
31 20250508 191400 3192807625 34000 34000 34000 34000 0
32 20250508 191300 3192807625 34000 34000 34000 34000 15509
33 20250508 191200 3192807625 34000 34000 34000 34000 0
34 20250508 191100 3192807625 34000 34000 34000 34000 0
35 20250508 191000 3192807625 34000 34000 34000 34000 0
36 20250508 190900 3192807625 34000 34000 34000 34000 0
37 20250508 190800 3192807625 34000 34000 34000 34000 0
38 20250508 190700 3192807625 34000 34000 34000 34000 0
39 20250508 190600 3192807625 34000 34000 34000 34000 0
40 20250508 190500 3192807625 34000 34000 34000 34000 0
41 20250508 190400 3192807625 34000 34000 34000 34000 0
42 20250508 190300 3192807625 34000 34000 34000 34000 0
43 20250508 190200 3192807625 34000 34000 34000 34000 0
44 20250508 190100 3192807625 34000 34000 34000 34000 0
45 20250508 190000 3192807625 34000 34000 34000 34000 0
46 20250508 185900 3192807625 34000 34000 34000 34000 0
47 20250508 185800 3192807625 34000 34000 34000 34000 0
48 20250508 185700 3192807625 34000 34000 34000 34000 0
49 20250508 185600 3192807625 34000 34000 34000 34000 0
50 20250508 185500 3192807625 34000 34000 34000 34000 0
51 20250508 185400 3192807625 34000 34000 34000 34000 0
52 20250508 185300 3192807625 34000 34000 34000 34000 0
53 20250508 185200 3192807625 34000 34000 34000 34000 0
54 20250508 185100 3192807625 34000 34000 34000 34000 0
55 20250508 185000 3192807625 34000 34000 34000 34000 0
56 20250508 184900 3192807625 34000 34000 34000 34000 0
57 20250508 184800 3192807625 34000 34000 34000 34000 0
58 20250508 184700 3192807625 34000 34000 34000 34000 0
59 20250508 184600 3192807625 34000 34000 34000 34000 0
60 20250508 184500 3192807625 34000 34000 34000 34000 0
61 20250508 184400 3192807625 34000 34000 34000 34000 0
62 20250508 184300 3192807625 34000 34000 34000 34000 15509
63 20250508 184200 3192807625 34000 34000 34000 34000 0
64 20250508 184100 3192807625 34000 34000 34000 34000 0
65 20250508 184000 3192807625 34000 34000 34000 34000 0
66 20250508 183900 3192807625 34000 34000 34000 34000 0
67 20250508 183800 3192807625 34000 34000 34000 34000 0
68 20250508 183700 3192807625 34000 34000 34000 34000 0
69 20250508 183600 3192807625 34000 34000 34000 34000 0
70 20250508 183500 3192807625 34000 34000 34000 34000 0
71 20250508 183400 3192807625 34000 34000 34000 34000 0
72 20250508 183300 3192807625 34000 34000 34000 34000 0
73 20250508 183200 3192807625 34000 34000 34000 34000 0
74 20250508 183100 3192807625 34000 34000 34000 34000 0
75 20250508 183000 3192807625 34000 34000 34000 34000 0
76 20250508 182900 3192807625 34000 34000 34000 34000 0
77 20250508 182800 3192807625 34000 34000 34000 34000 0
78 20250508 182700 3192807625 34000 34000 34000 34000 0
79 20250508 182600 3192807625 34000 34000 34000 34000 0
80 20250508 182500 3192807625 34000 34000 34000 34000 0
81 20250508 182400 3192807625 34000 34000 34000 34000 0
82 20250508 182300 3192807625 34000 34000 34000 34000 0
83 20250508 182200 3192807625 34000 34000 34000 34000 0
84 20250508 182100 3192807625 34000 34000 34000 34000 0
85 20250508 182000 3192807625 34000 34000 34000 34000 0
86 20250508 181900 3192807625 34000 34000 34000 34000 0
87 20250508 181800 3192807625 34000 34000 34000 34000 0
88 20250508 181700 3192807625 34000 34000 34000 34000 0
89 20250508 181600 3192807625 34000 34000 34000 34000 0
90 20250508 181500 3192807625 34000 34000 34000 34000 0
91 20250508 181400 3192807625 34000 34000 34000 34000 0
92 20250508 181300 3192807625 34000 34000 34000 34000 15509
93 20250508 181200 3192807625 34000 34000 34000 34000 0
94 20250508 181100 3192807625 34000 34000 34000 34000 0
95 20250508 181000 3192807625 34000 34000 34000 34000 0
96 20250508 180900 3192807625 34000 34000 34000 34000 0
97 20250508 180800 3192807625 34000 34000 34000 34000 0
98 20250508 180700 3192807625 34000 34000 34000 34000 0
99 20250508 180600 3192807625 34000 34000 34000 34000 0
100 20250508 180500 3192807625 34000 34000 34000 34000 0
101 20250508 180400 3192807625 34000 34000 34000 34000 0
102 20250508 180300 3192807625 34000 34000 34000 34000 0
103 20250508 180200 3192807625 34000 34000 34000 34000 0
104 20250508 180100 3192807625 34000 34000 34000 34000 0
105 20250508 180000 3192807625 34000 34000 34000 34000 0
106 20250508 175900 3192807625 34000 34000 34000 34000 0
107 20250508 175800 3192807625 34000 34000 34000 34000 0
108 20250508 175700 3192807625 34000 34000 34000 34000 0
109 20250508 175600 3192807625 34000 34000 34000 34000 0
110 20250508 175500 3192807625 34000 34000 34000 34000 0
111 20250508 175400 3192807625 34000 34000 34000 34000 0
112 20250508 175300 3192807625 34000 34000 34000 34000 0
113 20250508 175200 3192807625 34000 34000 34000 34000 0
114 20250508 175100 3192807625 34000 34000 34000 34000 0
115 20250508 175000 3192807625 34000 34000 34000 34000 0
116 20250508 174900 3192807625 34000 34000 34000 34000 0
117 20250508 174800 3192807625 34000 34000 34000 34000 0
118 20250508 174700 3192807625 34000 34000 34000 34000 0
119 20250508 174600 3192807625 34000 34000 34000 34000 0
120 20250508 174500 3192807625 34000 34000 34000 34000 0
121 20250508 174400 3192807625 34000 34000 34000 34000 0
122 20250508 174300 3192807625 34000 34000 34000 34000 15509
123 20250508 174200 3192807625 34000 34000 34000 34000 0
124 20250508 174100 3192807625 34000 34000 34000 34000 0
125 20250508 174000 3192807625 34000 34000 34000 34000 0
126 20250508 173900 3192807625 34000 34000 34000 34000 0
127 20250508 173800 3192807625 34000 34000 34000 34000 0
128 20250508 173700 3192807625 34000 34000 34000 34000 0
129 20250508 173600 3192807625 34000 34000 34000 34000 0
130 20250508 173500 3192807625 34000 34000 34000 34000 0
131 20250508 173400 3192807625 34000 34000 34000 34000 0
132 20250508 173300 3192807625 34000 34000 34000 34000 0
133 20250508 173200 3192807625 34000 34000 34000 34000 0
134 20250508 173100 3192807625 34000 34000 34000 34000 0
135 20250508 173000 3192807625 34000 34000 34000 34000 0
136 20250508 172900 3192807625 34000 34000 34000 34000 0
137 20250508 172800 3192807625 34000 34000 34000 34000 0
138 20250508 172700 3192807625 34000 34000 34000 34000 0
139 20250508 172600 3192807625 34000 34000 34000 34000 0
140 20250508 172500 3192807625 34000 34000 34000 34000 0
141 20250508 172400 3192807625 34000 34000 34000 34000 0
142 20250508 172300 3192807625 34000 34000 34000 34000 0
143 20250508 172200 3192807625 34000 34000 34000 34000 0
144 20250508 172100 3192807625 34000 34000 34000 34000 0
145 20250508 172000 3192807625 34000 34000 34000 34000 0
146 20250508 171900 3192807625 34000 34000 34000 34000 0
147 20250508 171800 3192807625 34000 34000 34000 34000 0
148 20250508 171700 3192807625 34000 34000 34000 34000 0
149 20250508 171600 3192807625 34000 34000 34000 34000 0
150 20250508 171500 3192807625 34000 34000 34000 34000 0
151 20250508 171400 3192807625 34000 34000 34000 34000 0
152 20250508 171300 3192807625 34000 34000 34000 34000 15509
153 20250508 171200 3192807625 34000 34000 34000 34000 0
154 20250508 171100 3192807625 34000 34000 34000 34000 0
155 20250508 171000 3192807625 34000 34000 34000 34000 0
156 20250508 170900 3192807625 34000 34000 34000 34000 0
157 20250508 170800 3192807625 34000 34000 34000 34000 0
158 20250508 170700 3192807625 34000 34000 34000 34000 0
159 20250508 170600 3192807625 34000 34000 34000 34000 0
160 20250508 170500 3192807625 34000 34000 34000 34000 0
161 20250508 170400 3192807625 34000 34000 34000 34000 0
162 20250508 170300 3192807625 34000 34000 34000 34000 0
163 20250508 170200 3192807625 34000 34000 34000 34000 0
164 20250508 170100 3192807625 34000 34000 34000 34000 0
165 20250508 170000 3192807625 34000 34000 34000 34000 0
166 20250508 165900 3192807625 34000 34000 34000 34000 0
167 20250508 165800 3192807625 34000 34000 34000 34000 0
168 20250508 165700 3192807625 34000 34000 34000 34000 0
169 20250508 165600 3192807625 34000 34000 34000 34000 0
170 20250508 165500 3192807625 34000 34000 34000 34000 0
171 20250508 165400 3192807625 34000 34000 34000 34000 0
172 20250508 165300 3192807625 34000 34000 34000 34000 0
173 20250508 165200 3192807625 34000 34000 34000 34000 0
174 20250508 165100 3192807625 34000 34000 34000 34000 0
175 20250508 165000 3192807625 34000 34000 34000 34000 0
176 20250508 164900 3192807625 34000 34000 34000 34000 0
177 20250508 164800 3192807625 34000 34000 34000 34000 0
178 20250508 164700 3192807625 34000 34000 34000 34000 0
179 20250508 164600 3192807625 34000 34000 34000 34000 0
180 20250508 164500 3192807625 34000 34000 34000 34000 0
181 20250508 164400 3192807625 34000 34000 34000 34000 0
182 20250508 164300 3192807625 34000 34000 34000 34000 15509
183 20250508 164200 3192807625 34000 34000 34000 34000 0
184 20250508 164100 3192807625 34000 34000 34000 34000 0
185 20250508 164000 3192807625 34000 34000 34000 34000 0
186 20250508 163900 3192807625 34000 34000 34000 34000 0
187 20250508 163800 3192807625 34000 34000 34000 34000 0
188 20250508 163700 3192807625 34000 34000 34000 34000 0
189 20250508 163600 3192807625 34000 34000 34000 34000 0
190 20250508 163500 3192807625 34000 34000 34000 34000 0
191 20250508 163400 3192807625 34000 34000 34000 34000 0
192 20250508 163300 3192807625 34000 34000 34000 34000 0
193 20250508 163200 3192807625 34000 34000 34000 34000 0
194 20250508 163100 3192807625 34000 34000 34000 34000 0
195 20250508 163000 3192807625 34000 34000 34000 34000 0
196 20250508 162900 3192807625 34000 34000 34000 34000 0
197 20250508 162800 3192807625 34000 34000 34000 34000 0
198 20250508 162700 3192807625 34000 34000 34000 34000 0
199 20250508 162600 3192807625 34000 34000 34000 34000 0
200 20250508 162500 3192807625 34000 34000 34000 34000 0
201 20250508 162400 3192807625 34000 34000 34000 34000 0
202 20250508 162300 3192807625 34000 34000 34000 34000 0
203 20250508 162200 3192807625 34000 34000 34000 34000 0
204 20250508 162100 3192807625 34000 34000 34000 34000 0
205 20250508 162000 3192807625 34000 34000 34000 34000 0
206 20250508 161900 3192807625 34000 34000 34000 34000 0
207 20250508 161800 3192807625 34000 34000 34000 34000 0
208 20250508 161700 3192807625 34000 34000 34000 34000 0
209 20250508 161600 3192807625 34000 34000 34000 34000 0
210 20250508 161500 3192807625 34000 34000 34000 34000 0
211 20250508 161400 3192807625 34000 34000 34000 34000 0
212 20250508 161300 3192807625 34000 34000 34000 34000 15509
213 20250508 161200 3192807625 34000 34000 34000 34000 0
214 20250508 161100 3192807625 34000 34000 34000 34000 0
215 20250508 161000 3192807625 34000 34000 34000 34000 0
216 20250508 160900 3192807625 34000 34000 34000 34000 0
217 20250508 160800 3192807625 34000 34000 34000 34000 0
218 20250508 160700 3192807625 34000 34000 34000 34000 0
219 20250508 160600 3192807625 34000 34000 34000 34000 0
220 20250508 160500 3192807625 34000 34000 34000 34000 0
221 20250508 160400 3192807625 34000 34000 34000 34000 0
222 20250508 160300 3192807625 34000 34000 34000 34000 0
223 20250508 160200 3192807625 34000 34000 34000 34000 0
224 20250508 160100 3192807625 34000 34000 34000 34000 0
225 20250508 160000 3192807625 34000 34000 34000 34000 0
226 20250508 155900 3192807625 34000 34000 34000 34000 0
227 20250508 155800 3192807625 34000 34000 34000 34000 0
228 20250508 155700 3192807625 34000 34000 34000 34000 0
229 20250508 155600 3192807625 34000 34000 34000 34000 0
230 20250508 155500 3192807625 34000 34000 34000 34000 0
231 20250508 155400 3192807625 34000 34000 34000 34000 0
232 20250508 155300 3192807625 34000 34000 34000 34000 0
233 20250508 155200 3192807625 34000 34000 34000 34000 0
234 20250508 155100 3192807625 34000 34000 34000 34000 0
235 20250508 155000 3192807625 34000 34000 34000 34000 0
236 20250508 154900 3192807625 34000 34000 34000 34000 0
237 20250508 154800 3192807625 34000 34000 34000 34000 0
238 20250508 154700 3192807625 34000 34000 34000 34000 0
239 20250508 154600 3192807625 34000 34000 34000 34000 0
240 20250508 154500 3192807625 34000 34000 34000 34000 0
241 20250508 154400 3192807625 34000 34000 34000 34000 0
242 20250508 154300 3192807625 34000 34000 34000 34000 15509
243 20250508 154200 3192807625 34000 34000 34000 34000 0
244 20250508 154100 3192807625 34000 34000 34000 34000 0
245 20250508 154000 3192807625 34000 34000 34000 34000 0
246 20250508 153900 3192807625 34000 34000 34000 34000 0
247 20250508 153800 3192807625 34000 34000 34000 34000 0
248 20250508 153700 3192807625 34000 34000 34000 34000 0
249 20250508 153600 3192807625 34000 34000 34000 34000 0
250 20250508 153500 3192807625 34000 34000 34000 34000 0
251 20250508 153400 3192807625 34000 34000 34000 34000 0
252 20250508 153300 3192807625 34000 34000 34000 34000 0
253 20250508 153200 3192807625 34000 34000 34000 34000 0
254 20250508 153100 3192807625 34000 34000 34000 34000 0
255 20250508 153000 3192807625 34000 34000 34000 34000 15509
256 20250508 152900 2665501625 33950 33950 33950 33950 0
257 20250508 152800 2665501625 33950 33950 33950 33950 0
258 20250508 152700 2665501625 33950 33950 33950 33950 0
259 20250508 152600 2665501625 33950 33950 33950 33950 0
260 20250508 152500 2665501625 33950 33950 33950 33950 0
261 20250508 152400 2665501625 33950 33950 33950 33950 0
262 20250508 152300 2665501625 33950 33950 33950 33950 0
263 20250508 152200 2665501625 33950 33950 33950 33950 0
264 20250508 152100 2665501625 33950 33950 33950 33950 0
265 20250508 152000 2665501625 33950 33950 33950 33950 0
266 20250508 151900 2665501625 33950 33900 33950 33900 327
267 20250508 151800 2654410375 33900 33950 33950 33900 580
268 20250508 151700 2634739575 33950 33950 33950 33950 269
269 20250508 151600 2625607025 33950 33950 34050 33950 894
270 20250508 151500 2595186375 33950 33950 34000 33950 464
271 20250508 151400 2579424375 33950 33950 34000 33950 145
272 20250508 151300 2574499125 33950 33950 34000 33950 73
273 20250508 151200 2572020625 33950 33950 34000 33950 70
274 20250508 151100 2569642625 33950 33950 34000 33950 59
275 20250508 151000 2567639525 33950 34000 34000 33950 51
276 20250508 150900 2565907825 33950 33950 34000 33950 389
277 20250508 150800 2552693775 33950 34000 34050 33950 474
278 20250508 150700 2536576425 33950 33950 34000 33950 63
279 20250508 150600 2534437375 33950 33950 34000 33950 146
280 20250508 150500 2529475325 33950 33950 34000 33950 50
281 20250508 150400 2527777450 33950 34000 34000 33950 13
282 20250508 150300 2527335600 33950 33950 34000 33950 31
283 20250508 150200 2526281700 34000 33950 34000 33950 100
284 20250508 150100 2522886300 33950 33950 34000 33950 18
285 20250508 150000 2522274550 33950 34000 34000 33950 42
286 20250508 145900 2520847150 33950 34000 34000 33950 28
287 20250508 145800 2519896450 33950 34050 34100 33950 2904
288 20250508 145700 2421233250 34050 34050 34100 34050 334
289 20250508 145600 2409859650 34050 34100 34100 34050 39
290 20250508 145500 2408530250 34100 34050 34100 34050 11
291 20250508 145400 2408155400 34050 34100 34150 34050 223
292 20250508 145300 2400550750 34100 34100 34150 34100 15
293 20250508 145200 2400038900 34100 34100 34150 34100 28
294 20250508 145100 2399082900 34150 34100 34150 34100 29
295 20250508 145000 2398093700 34150 34100 34150 34100 25
296 20250508 144900 2397240950 34100 34150 34150 34100 60
297 20250508 144800 2395192550 34150 34100 34150 34100 485
298 20250508 144700 2378653800 34100 34100 34150 34100 11
299 20250508 144600 2378278450 34100 34100 34150 34100 13
300 20250508 144500 2377834700 34150 34200 34200 34150 50
301 20250508 144400 2376125750 34100 34150 34150 34100 64
302 20250508 144300 2373940400 34150 34150 34200 34100 64
303 20250508 144200 2371754700 34150 34150 34150 34150 18
304 20250508 144100 2371140000 34200 34150 34200 34150 39
305 20250508 144000 2369806750 34150 34200 34200 34150 166
306 20250508 143900 2364137150 34150 34150 34200 34150 63
307 20250508 143800 2361985400 34150 34150 34200 34150 26
308 20250508 143700 2361096350 34150 34150 34150 34150 4
309 20250508 143600 2360959750 34200 34150 34200 34150 19
310 20250508 143500 2360310350 34200 34150 34200 34150 18
311 20250508 143400 2359695200 34150 34150 34200 34150 33
312 20250508 143300 2358566800 34200 34200 34200 34200 151
313 20250508 143200 2353402600 34250 34200 34250 34200 20
314 20250508 143100 2352718050 34200 34200 34250 34200 26
315 20250508 143000 2351828050 34250 34200 34250 34200 22
316 20250508 142900 2351074700 34250 34200 34250 34200 36
317 20250508 142800 2349843000 34200 34250 34250 34200 40
318 20250508 142700 2348473700 34250 34250 34300 34250 165
319 20250508 142600 2342821150 34300 34200 34300 34200 67
320 20250508 142500 2340527150 34200 34200 34250 34200 157
321 20250508 142400 2335155700 34200 34200 34200 34200 24
322 20250508 142300 2334334900 34300 34200 34300 34200 34
323 20250508 142200 2333169800 34200 34250 34300 34200 324
324 20250508 142100 2322082750 34200 34250 34250 34200 45
325 20250508 142000 2320542750 34200 34250 34250 34100 29
326 20250508 141900 2319549900 34250 34100 34250 34100 43
327 20250508 141800 2318079350 34150 34200 34250 34150 242
328 20250508 141700 2309810200 34250 34250 34300 34200 219
329 20250508 141600 2302318350 34250 34300 34300 34250 241
330 20250508 141500 2294053750 34250 34300 34300 34250 35
331 20250508 141400 2292854650 34250 34200 34300 34200 8
332 20250508 141300 2292580400 34250 34300 34300 34200 349
333 20250508 141200 2280630500 34300 34250 34300 34250 48
334 20250508 141100 2278985350 34250 34300 34300 34250 15
335 20250508 141000 2278471350 34250 34300 34300 34200 37
336 20250508 140900 2277205250 34200 34300 34300 34200 211
337 20250508 140800 2269978250 34250 34200 34300 34200 304
338 20250508 140700 2259565500 34250 34200 34250 34200 73
339 20250508 140600 2257068550 34200 34150 34200 34150 7
340 20250508 140500 2256829200 34250 34250 34250 34200 208
341 20250508 140400 2249712800 34200 34250 34250 34200 33
342 20250508 140300 2248582750 34300 34250 34300 34200 65
343 20250508 140200 2246356350 34300 34300 34300 34200 96
344 20250508 140100 2243063650 34250 34200 34300 34200 60
345 20250508 140000 2241009200 34200 34250 34300 34200 595
346 20250508 135900 2220626950 34250 34150 34250 34150 401
347 20250508 135800 2206907300 34150 34150 34200 34150 70
348 20250508 135700 2204515700 34150 34150 34150 34150 1
349 20250508 135600 2204481550 34150 34100 34200 34100 36
350 20250508 135500 2203253300 34100 34200 34200 34100 4
351 20250508 135400 2203116800 34200 34100 34200 34100 336
352 20250508 135300 2191643850 34100 34150 34150 34100 25
353 20250508 135200 2190791100 34100 34150 34150 34100 10
354 20250508 135100 2190449850 34100 34150 34150 34100 17
355 20250508 135000 2189869850 34150 34150 34150 34050 51
356 20250508 134900 2188130350 34150 34100 34150 34050 80
357 20250508 134800 2185402550 34100 34050 34100 34050 15
358 20250508 134700 2184891550 34100 34100 34150 34100 145
359 20250508 134600 2179945700 34100 34100 34100 34100 25
360 20250508 134500 2179093200 34150 34150 34200 34100 82
361 20250508 134400 2176294250 34100 34150 34150 34100 55
362 20250508 134300 2174417300 34150 34100 34150 34050 179
363 20250508 134200 2168317200 34100 34150 34150 34050 17
364 20250508 134100 2167736850 34050 34100 34100 34050 21
365 20250508 134000 2167020950 34100 34100 34150 34100 54
366 20250508 133900 2165178550 34100 34100 34100 34050 76
367 20250508 133800 2162588700 34100 34050 34100 34050 15
368 20250508 133700 2162077400 34100 34100 34150 34050 9
369 20250508 133600 2161770600 34150 34150 34150 34050 51
370 20250508 133500 2160030850 34100 34150 34150 34050 17
371 20250508 133400 2159450550 34150 34050 34150 34050 686
372 20250508 133300 2136090750 34050 34100 34150 34050 36
373 20250508 133200 2134863350 34150 34150 34150 34150 17
374 20250508 133100 2134282800 34050 34100 34150 34050 11
375 20250508 133000 2133907700 34100 34100 34100 34050 44
376 20250508 132900 2132408400 34150 34050 34150 34050 84
377 20250508 132800 2129541900 34100 34100 34100 34050 34
378 20250508 132700 2128382750 34050 34100 34100 34050 90
379 20250508 132600 2125314800 34050 34100 34150 34050 12
380 20250508 132500 2124905700 34150 34050 34150 34050 57
381 20250508 132400 2122962650 34050 34150 34150 34050 89
382 20250508 132300 2119929250 34100 34100 34150 34100 21
383 20250508 132200 2119212950 34100 34050 34150 34050 31
384 20250508 132100 2118156800 34100 34050 34100 34050 130
385 20250508 132000 2113729200 34050 34150 34150 34050 106
386 20250508 131900 2110117650 34000 34050 34150 34000 63
387 20250508 131800 2107970050 34150 34150 34150 34000 179
388 20250508 131700 2101869850 34150 34100 34150 34100 6
389 20250508 131600 2101665100 34100 34050 34200 34000 183
390 20250508 131500 2095433950 34200 34150 34200 34050 87
391 20250508 131400 2092461150 34100 34050 34100 34050 51
392 20250508 131300 2090722200 34100 34100 34100 34000 62
393 20250508 131200 2088609500 34000 34100 34100 34000 102
394 20250508 131100 2085137600 34150 34000 34150 34000 43
395 20250508 131000 2083672400 34150 34100 34150 34000 322
396 20250508 130900 2072704600 34100 34050 34100 34000 343
397 20250508 130800 2061019700 34100 34100 34100 34000 135
398 20250508 130700 2056418500 34000 34000 34100 34000 29
399 20250508 130600 2055430200 33950 34000 34100 33950 194
400 20250508 130500 2048837900 34100 34050 34100 33950 71
401 20250508 130400 2046423450 34100 34100 34100 34000 69
402 20250508 130300 2044073600 33950 34050 34100 33950 26
403 20250508 130200 2043187700 33950 34100 34150 33950 289
404 20250508 130100 2033343850 34100 33950 34100 33950 412
405 20250508 130000 2019295450 34100 34000 34100 34000 252
406 20250508 125900 2010724200 34000 34150 34200 33800 4993
407 20250508 125800 1841319400 34250 34150 34250 34150 10
408 20250508 125700 1840977400 34200 34150 34250 34150 7
409 20250508 125600 1840738000 34250 34200 34250 34150 48
410 20250508 125500 1839097450 34150 34200 34200 34150 41
411 20250508 125400 1837695500 34150 34150 34150 34150 31
412 20250508 125300 1836636850 34150 34200 34200 34150 13
413 20250508 125200 1836192400 34200 34200 34200 34150 40
414 20250508 125100 1834824550 34150 34150 34200 34150 30
415 20250508 125000 1833799750 34150 34150 34150 34100 24
416 20250508 124900 1832980200 34100 34200 34200 34100 47
417 20250508 124800 1831374550 34100 34150 34200 34100 51
418 20250508 124700 1829633100 34100 34100 34200 34100 9
419 20250508 124600 1829325700 34100 34150 34150 34100 38
420 20250508 124500 1828028100 34150 34100 34200 34100 55
421 20250508 124400 1826150200 34100 34150 34150 34100 106
422 20250508 124300 1822530350 34100 34150 34150 34100 10
423 20250508 124200 1822189050 34100 34200 34200 34100 28
424 20250508 124100 1821233750 34100 34100 34150 34100 35
425 20250508 124000 1820038650 34100 34100 34150 34100 30
426 20250508 123900 1819015400 34100 34100 34150 34100 7
427 20250508 123800 1818776650 34100 34150 34150 34100 55
428 20250508 123700 1816898650 34100 34150 34150 34100 30
429 20250508 123600 1815875350 34100 34100 34150 34100 85
430 20250508 123500 1812972900 34100 34150 34150 34100 13
431 20250508 123400 1812529300 34100 34150 34150 34100 63
432 20250508 123300 1810379050 34100 34100 34150 34100 29
433 20250508 123200 1809388850 34100 34100 34150 34100 17
434 20250508 123100 1808808650 34100 34150 34200 34100 36
435 20250508 123000 1807580250 34200 34100 34200 34100 20
436 20250508 122900 1806896550 34200 34150 34200 34150 53
437 20250508 122800 1805084800 34150 34150 34200 34150 73
438 20250508 122700 1802591800 34150 34200 34200 34150 59
439 20250508 122600 1800574100 34200 34150 34200 34150 37
440 20250508 122500 1799310500 34150 34125 34150 34100 46
441 20250508 122400 1797740800 34150 34100 34150 34100 44
442 20250508 122300 1796238400 34150 34150 34150 34100 61
443 20250508 122200 1794156250 34100 34050 34100 34050 89
444 20250508 122100 1791121600 34050 34050 34150 34050 33
445 20250508 122000 1789996700 34150 34100 34150 34050 47
446 20250508 121900 1788393550 34100 34100 34100 34050 142
447 20250508 121800 1783551450 34100 34100 34100 34050 17
448 20250508 121700 1782971850 34050 34150 34150 34050 31
449 20250508 121600 1781915500 34100 34050 34200 34050 30
450 20250508 121500 1780890900 34050 34150 34200 34050 37
451 20250508 121400 1779626400 34100 34150 34200 34100 42
452 20250508 121300 1778193050 34150 34100 34150 34100 13
453 20250508 121200 1777749400 34200 34050 34200 34050 240
454 20250508 121100 1769569900 34050 34100 34150 34050 27
455 20250508 121000 1768649650 34100 34100 34200 34100 14
456 20250508 120900 1768171700 34200 34100 34200 34050 47
457 20250508 120800 1766567550 34150 34050 34200 34050 49
458 20250508 120700 1764892850 34150 34050 34150 34050 122
459 20250508 120600 1760726850 34050 34100 34150 34050 44
460 20250508 120500 1759227200 34100 34150 34150 34050 26
461 20250508 120400 1758339600 34150 34100 34200 34100 18
462 20250508 120300 1757724800 34100 34050 34200 34050 56
463 20250508 120200 1755813900 34050 34200 34200 34050 32
464 20250508 120100 1754719950 34200 34050 34300 34050 600
465 20250508 120000 1734200350 34050 34050 34100 34050 42
466 20250508 115900 1732769550 34100 34100 34100 34050 10
467 20250508 115800 1732428700 34050 34050 34100 34050 29
468 20250508 115700 1731440100 34050 34000 34100 34000 35
469 20250508 115600 1730248200 34050 34050 34100 34000 63
470 20250508 115500 1728102950 34100 34000 34100 34000 61
471 20250508 115400 1726025500 34000 34050 34050 34000 32
472 20250508 115300 1724936350 34050 34050 34050 34000 39
473 20250508 115200 1723608600 34050 34000 34050 34000 28
474 20250508 115100 1722656550 34050 34000 34050 34000 43
475 20250508 115000 1721192800 34050 34000 34050 34000 34
476 20250508 114900 1720035200 34050 34000 34050 34000 38
477 20250508 114800 1718742650 34050 34100 34100 34000 8
478 20250508 114700 1718470100 34000 34100 34100 34000 377
479 20250508 114600 1705632450 34100 34100 34150 34050 75
480 20250508 114500 1703074250 34150 34100 34150 34100 38
481 20250508 114400 1701777100 34100 34100 34100 34050 21
482 20250508 114300 1701061350 34100 34050 34100 34050 199
483 20250508 114200 1694276850 34050 34050 34100 34050 25
484 20250508 114100 1693425100 34100 34050 34100 34050 14
485 20250508 114000 1692947900 34050 34050 34100 34000 123
486 20250508 113900 1688758500 34000 34050 34050 34000 31
487 20250508 113800 1687703200 34000 34000 34050 34000 27
488 20250508 113700 1686785150 34000 34050 34050 34000 31
489 20250508 113600 1685730150 34000 33950 34000 33950 95
490 20250508 113500 1682500400 33950 34000 34000 33950 53
491 20250508 113400 1680699500 33950 33950 33950 33950 21
492 20250508 113300 1679986550 33950 34000 34000 33950 22
493 20250508 113200 1679239050 34000 33950 34050 33950 46
494 20250508 113100 1677675850 33950 34000 34050 33900 121
495 20250508 113000 1673568050 33950 34000 34000 33950 31
496 20250508 112900 1672514200 34000 34000 34000 33950 47
497 20250508 112800 1670917550 33950 34000 34000 33950 257
498 20250508 112700 1662191400 33950 33950 33950 33950 36
499 20250508 112600 1660969200 33900 33900 34000 33900 105
500 20250508 112500 1657406350 33900 33950 33950 33900 48
501 20250508 112400 1655777850 33950 33900 33950 33850 65
502 20250508 112300 1653573275 33950 33900 33950 33850 153
503 20250508 112200 1648389475 33900 33850 33950 33850 180
504 20250508 112100 1642292650 33900 33950 33950 33850 214
505 20250508 112000 1635036900 33950 33850 34050 33850 331
506 20250508 111900 1623797250 33850 33950 33950 33850 90
507 20250508 111800 1620748750 33900 33900 33950 33850 100
508 20250508 111700 1617359250 33850 33850 33900 33850 100
509 20250508 111600 1613973050 33900 33900 33950 33900 24
510 20250508 111500 1613159150 33850 33900 33950 33850 336
511 20250508 111400 1601766300 33850 33850 33900 33850 283
512 20250508 111300 1592183350 33900 33900 33900 33850 190
513 20250508 111200 1585744500 33850 33900 33900 33850 351
514 20250508 111100 1573848050 33900 33850 33900 33850 12
515 20250508 111000 1573441350 33850 33950 33950 33850 118
516 20250508 110900 1569445500 33850 33900 33950 33850 230
517 20250508 110800 1561652000 33900 33850 33950 33850 74
518 20250508 110700 1559143150 33900 33900 33950 33900 153
519 20250508 110600 1553955550 33950 33900 33950 33900 18
520 20250508 110500 1553344750 33900 33950 33950 33900 25
521 20250508 110400 1552496450 33950 33900 33950 33900 34
522 20250508 110300 1551343350 33950 33900 33950 33900 51
523 20250508 110200 1549612650 33950 34050 34100 33850 1183
524 20250508 110100 1509480300 34050 34050 34100 34000 30
525 20250508 110000 1508459450 34050 34100 34100 34050 141
526 20250508 105900 1503651800 34100 34000 34100 34000 26
527 20250508 105800 1502766050 34000 34050 34100 34000 383
528 20250508 105700 1489723150 34000 34000 34050 33900 205
529 20250508 105600 1482753250 33950 33950 34000 33900 330
530 20250508 105500 1471549400 33950 33900 34000 33900 256
531 20250508 105400 1462861200 33950 34000 34000 33900 78
532 20250508 105300 1460212350 34000 33900 34000 33900 94
533 20250508 105200 1457020000 33950 33950 33950 33900 196
534 20250508 105100 1450372600 33950 33900 33950 33900 15
535 20250508 105000 1449863500 33950 33950 33950 33850 39
536 20250508 104900 1448542100 33850 33850 33900 33850 585
537 20250508 104800 1428713400 33850 33900 33900 33850 184
538 20250508 104700 1422483550 33900 33850 33900 33850 222
539 20250508 104600 1414968550 33850 33900 33900 33850 98
540 20250508 104500 1411646400 33850 33850 33900 33850 260
541 20250508 104400 1402844150 33850 33900 33900 33850 34
542 20250508 104300 1401692700 33850 33900 33900 33850 695
543 20250508 104200 1378162350 33850 33900 33900 33850 101
544 20250508 104100 1374738950 33900 33950 33950 33850 1684
545 20250508 104000 1317649450 33950 33900 33950 33900 612
546 20250508 103900 1296872850 33950 33950 33950 33900 124
547 20250508 103800 1292663300 33900 34000 34000 33900 520
548 20250508 103700 1275006800 33950 33950 34000 33950 193
549 20250508 103600 1268453750 33950 33950 34000 33950 29
550 20250508 103500 1267468950 33950 33950 34000 33950 54
551 20250508 103400 1265634700 34000 34000 34000 33950 304
552 20250508 103300 1255299250 34050 34050 34050 34000 56
553 20250508 103200 1253394250 34000 34000 34050 34000 63
554 20250508 103100 1251252000 34000 34000 34050 34000 205
555 20250508 103000 1244281750 34050 34000 34050 34000 123
556 20250508 102900 1240098650 34000 34050 34100 34000 454
557 20250508 102800 1224639750 34100 34150 34150 34050 1031
558 20250508 102700 1189482525 34150 34150 34200 34150 600
559 20250508 102600 1168991625 34200 34200 34200 34150 19
560 20250508 102500 1168342225 34150 34200 34200 34150 21
561 20250508 102400 1167624975 34150 34200 34250 34150 89
562 20250508 102300 1164582475 34200 34200 34250 34200 49
563 20250508 102200 1162905325 34200 34200 34200 34150 96
564 20250508 102100 1159623025 34250 34200 34250 34150 127
565 20250508 102000 1155278725 34200 34200 34200 34150 181
566 20250508 101900 1149089075 34200 34250 34250 34150 531
567 20250508 101800 1130953825 34200 34200 34250 34200 849
568 20250508 101700 1101916675 34200 34200 34250 34200 144
569 20250508 101600 1096986025 34200 34250 34250 34200 63
570 20250508 101500 1094830425 34250 34200 34250 34200 65
571 20250508 101400 1092604575 34250 34350 34350 34250 791
572 20250508 101300 1065495475 34350 34350 34350 34300 106
573 20250508 101200 1061858775 34350 34350 34350 34300 41
574 20250508 101100 1060450825 34350 34300 34350 34300 32
575 20250508 101000 1059352925 34250 34300 34300 34250 61
576 20250508 100900 1057262525 34300 34300 34300 34300 148
577 20250508 100800 1052186125 34300 34200 34300 34200 62
578 20250508 100700 1050063375 34250 34300 34300 34200 340
579 20250508 100600 1038428075 34250 34250 34250 34200 66
580 20250508 100500 1036167725 34200 34250 34300 34200 237
581 20250508 100400 1028051225 34300 34200 34300 34200 110
582 20250508 100300 1024284225 34250 34250 34250 34200 93
583 20250508 100200 1021099475 34200 34250 34250 34200 761
584 20250508 100100 995044225 34250 34250 34250 34150 1137
585 20250508 100000 956148175 34300 34200 34300 34200 226
586 20250508 095900 948407325 34200 34300 34300 34200 197
587 20250508 095800 941660675 34250 34250 34300 34200 70
588 20250508 095700 939262375 34300 34200 34350 34200 356
589 20250508 095600 927065075 34200 34200 34250 34200 134
590 20250508 095500 922480475 34250 34250 34250 34200 55
591 20250508 095400 920598375 34250 34200 34250 34200 72
592 20250508 095300 918132850 34200 34200 34250 34200 249
593 20250508 095200 909605900 34200 34250 34250 34200 29
594 20250508 095100 908613300 34250 34300 34300 34250 671
595 20250508 095000 885609650 34350 34300 34350 34250 341
596 20250508 094900 873909750 34250 34300 34300 34250 18
597 20250508 094800 873293050 34300 34250 34300 34250 21
598 20250508 094700 872573500 34300 34300 34350 34250 429
599 20250508 094600 857858850 34350 34350 34400 34300 193
600 20250508 094500 851229500 34350 34400 34400 34350 15
601 20250508 094400 850713950 34350 34350 34400 34350 40
602 20250508 094300 849339300 34400 34450 34450 34400 259
603 20250508 094200 840428300 34400 34450 34450 34400 199
604 20250508 094100 833577750 34450 34500 34550 34450 467
605 20250508 094000 817477000 34500 34550 34550 34500 73
606 20250508 093900 814957650 34500 34450 34550 34450 61
607 20250508 093800 812852700 34500 34500 34550 34450 67
608 20250508 093700 810541150 34500 34500 34550 34450 148
609 20250508 093600 805434500 34500 34550 34550 34500 511
610 20250508 093500 787799850 34550 34550 34550 34550 34
611 20250508 093400 786625150 34550 34600 34600 34550 177
612 20250508 093300 780509550 34550 34650 34650 34500 1938
613 20250508 093200 713483200 34650 34650 34700 34650 659
614 20250508 093100 690647200 34650 34650 34700 34650 66
615 20250508 093000 688358100 34700 34700 34750 34650 67
616 20250508 092900 686033650 34750 34750 34750 34700 185
617 20250508 092800 679612950 34750 34650 34750 34650 159
618 20250508 092700 674095650 34650 34700 34700 34650 51
619 20250508 092600 672328100 34700 34650 34700 34650 39
620 20250508 092500 670976000 34700 34800 34800 34700 156
621 20250508 092400 665549400 34800 34650 34800 34650 25
622 20250508 092300 664682100 34650 34650 34650 34600 193
623 20250508 092200 657994950 34600 34750 34750 34600 460
624 20250508 092100 642028250 34800 34750 34850 34750 146
625 20250508 092000 636947950 34800 34800 34800 34800 23
626 20250508 091900 636147550 34850 34800 34850 34800 61
627 20250508 091800 634024450 34800 34800 34800 34800 254
628 20250508 091700 625185250 34800 34800 34800 34750 41
629 20250508 091600 623760200 34800 34850 34850 34800 261
630 20250508 091500 614674200 34850 34850 34850 34850 115
631 20250508 091400 610666450 34800 34850 34900 34800 475
632 20250508 091300 594113100 34900 34850 34900 34850 117
633 20250508 091200 590030200 34950 34900 34950 34850 664
634 20250508 091100 566830600 34900 34850 34950 34850 1220
635 20250508 091000 524217950 34900 34900 34950 34550 3274
636 20250508 090900 410370600 34900 34750 34900 34600 1077
637 20250508 090800 372939400 34600 34650 34850 34550 1507
638 20250508 090700 320552200 34600 34800 34800 34600 791
639 20250508 090600 293086350 34650 34750 34800 34650 2197
640 20250508 090500 216764800 34700 34600 34750 34600 2243
641 20250508 090400 138956350 34550 34650 34650 34550 94
642 20250508 090300 135700200 34600 34600 34700 34600 566
643 20250508 090200 116089450 34600 34650 34650 34500 219
644 20250508 090100 108509550 34700 34550 34700 34500 346
645 20250508 090000 96541150 34450 34650 34650 34250 2793