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

656
100120/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195400,386337325,24800,24800,24800,24800,108
20250508,195300,386337325,24800,24800,24800,24800,0
20250508,195200,386337325,24800,24800,24800,24800,0
20250508,195100,386337325,24800,24800,24800,24800,0
20250508,195000,386337325,24800,24800,24800,24800,0
20250508,194900,386337325,24800,24800,24800,24800,0
20250508,194800,386337325,24800,24800,24800,24800,0
20250508,194700,386337325,24800,24800,24800,24800,0
20250508,194600,386337325,24800,24800,24800,24800,0
20250508,194500,386337325,24800,24800,24800,24800,0
20250508,194400,386337325,24800,24800,24800,24800,0
20250508,194300,386337325,24800,24800,24800,24800,0
20250508,194200,386337325,24800,24800,24800,24800,0
20250508,194100,386337325,24800,24800,24800,24800,0
20250508,194000,386337325,24800,24800,24800,24800,0
20250508,193900,386337325,24800,24800,24800,24800,0
20250508,193800,386337325,24800,24800,24800,24800,0
20250508,193700,386337325,24800,24800,24800,24800,0
20250508,193600,386337325,24800,24800,24800,24800,0
20250508,193500,386337325,24800,24800,24800,24800,0
20250508,193400,386337325,24800,24800,24800,24800,0
20250508,193300,386337325,24800,24800,24800,24800,0
20250508,193200,386337325,24800,24800,24800,24800,0
20250508,193100,386337325,24800,24800,24800,24800,0
20250508,193000,386337325,24800,24800,24800,24800,0
20250508,192900,386337325,24800,24800,24800,24800,0
20250508,192800,386337325,24800,24800,24800,24800,0
20250508,192700,386337325,24800,24800,24800,24800,0
20250508,192600,386337325,24800,24800,24800,24800,0
20250508,192500,386337325,24800,24800,24800,24800,0
20250508,192400,386337325,24800,24800,24800,24800,108
20250508,192300,386337325,24800,24800,24800,24800,0
20250508,192200,386337325,24800,24800,24800,24800,0
20250508,192100,386337325,24800,24800,24800,24800,0
20250508,192000,386337325,24800,24800,24800,24800,0
20250508,191900,386337325,24800,24800,24800,24800,0
20250508,191800,386337325,24800,24800,24800,24800,0
20250508,191700,386337325,24800,24800,24800,24800,0
20250508,191600,386337325,24800,24800,24800,24800,0
20250508,191500,386337325,24800,24800,24800,24800,0
20250508,191400,386337325,24800,24800,24800,24800,0
20250508,191300,386337325,24800,24800,24800,24800,0
20250508,191200,386337325,24800,24800,24800,24800,0
20250508,191100,386337325,24800,24800,24800,24800,0
20250508,191000,386337325,24800,24800,24800,24800,0
20250508,190900,386337325,24800,24800,24800,24800,0
20250508,190800,386337325,24800,24800,24800,24800,0
20250508,190700,386337325,24800,24800,24800,24800,0
20250508,190600,386337325,24800,24800,24800,24800,0
20250508,190500,386337325,24800,24800,24800,24800,0
20250508,190400,386337325,24800,24800,24800,24800,0
20250508,190300,386337325,24800,24800,24800,24800,0
20250508,190200,386337325,24800,24800,24800,24800,0
20250508,190100,386337325,24800,24800,24800,24800,0
20250508,190000,386337325,24800,24800,24800,24800,0
20250508,185900,386337325,24800,24800,24800,24800,0
20250508,185800,386337325,24800,24800,24800,24800,0
20250508,185700,386337325,24800,24800,24800,24800,0
20250508,185600,386337325,24800,24800,24800,24800,0
20250508,185500,386337325,24800,24800,24800,24800,0
20250508,185400,386337325,24800,24800,24800,24800,108
20250508,185300,386337325,24800,24800,24800,24800,0
20250508,185200,386337325,24800,24800,24800,24800,0
20250508,185100,386337325,24800,24800,24800,24800,0
20250508,185000,386337325,24800,24800,24800,24800,0
20250508,184900,386337325,24800,24800,24800,24800,0
20250508,184800,386337325,24800,24800,24800,24800,0
20250508,184700,386337325,24800,24800,24800,24800,0
20250508,184600,386337325,24800,24800,24800,24800,0
20250508,184500,386337325,24800,24800,24800,24800,0
20250508,184400,386337325,24800,24800,24800,24800,0
20250508,184300,386337325,24800,24800,24800,24800,0
20250508,184200,386337325,24800,24800,24800,24800,0
20250508,184100,386337325,24800,24800,24800,24800,0
20250508,184000,386337325,24800,24800,24800,24800,0
20250508,183900,386337325,24800,24800,24800,24800,0
20250508,183800,386337325,24800,24800,24800,24800,0
20250508,183700,386337325,24800,24800,24800,24800,0
20250508,183600,386337325,24800,24800,24800,24800,0
20250508,183500,386337325,24800,24800,24800,24800,0
20250508,183400,386337325,24800,24800,24800,24800,0
20250508,183300,386337325,24800,24800,24800,24800,0
20250508,183200,386337325,24800,24800,24800,24800,0
20250508,183100,386337325,24800,24800,24800,24800,0
20250508,183000,386337325,24800,24800,24800,24800,0
20250508,182900,386337325,24800,24800,24800,24800,0
20250508,182800,386337325,24800,24800,24800,24800,0
20250508,182700,386337325,24800,24800,24800,24800,0
20250508,182600,386337325,24800,24800,24800,24800,0
20250508,182500,386337325,24800,24800,24800,24800,0
20250508,182400,386337325,24800,24800,24800,24800,108
20250508,182300,386337325,24800,24800,24800,24800,0
20250508,182200,386337325,24800,24800,24800,24800,0
20250508,182100,386337325,24800,24800,24800,24800,0
20250508,182000,386337325,24800,24800,24800,24800,0
20250508,181900,386337325,24800,24800,24800,24800,0
20250508,181800,386337325,24800,24800,24800,24800,0
20250508,181700,386337325,24800,24800,24800,24800,0
20250508,181600,386337325,24800,24800,24800,24800,0
20250508,181500,386337325,24800,24800,24800,24800,0
20250508,181400,386337325,24800,24800,24800,24800,0
20250508,181300,386337325,24800,24800,24800,24800,0
20250508,181200,386337325,24800,24800,24800,24800,0
20250508,181100,386337325,24800,24800,24800,24800,0
20250508,181000,386337325,24800,24800,24800,24800,0
20250508,180900,386337325,24800,24800,24800,24800,0
20250508,180800,386337325,24800,24800,24800,24800,0
20250508,180700,386337325,24800,24800,24800,24800,0
20250508,180600,386337325,24800,24800,24800,24800,0
20250508,180500,386337325,24800,24800,24800,24800,0
20250508,180400,386337325,24800,24800,24800,24800,0
20250508,180300,386337325,24800,24800,24800,24800,0
20250508,180200,386337325,24800,24800,24800,24800,0
20250508,180100,386337325,24800,24800,24800,24800,0
20250508,180000,386337325,24800,24800,24800,24800,0
20250508,175900,386337325,24800,24800,24800,24800,0
20250508,175800,386337325,24800,24800,24800,24800,0
20250508,175700,386337325,24800,24800,24800,24800,0
20250508,175600,386337325,24800,24800,24800,24800,0
20250508,175500,386337325,24800,24800,24800,24800,0
20250508,175400,386337325,24800,24800,24800,24800,108
20250508,175300,386337325,24800,24800,24800,24800,0
20250508,175200,386337325,24800,24800,24800,24800,0
20250508,175100,386337325,24800,24800,24800,24800,0
20250508,175000,386337325,24800,24800,24800,24800,0
20250508,174900,386337325,24800,24800,24800,24800,0
20250508,174800,386337325,24800,24800,24800,24800,0
20250508,174700,386337325,24800,24800,24800,24800,0
20250508,174600,386337325,24800,24800,24800,24800,0
20250508,174500,386337325,24800,24800,24800,24800,0
20250508,174400,386337325,24800,24800,24800,24800,0
20250508,174300,386337325,24800,24800,24800,24800,0
20250508,174200,386337325,24800,24800,24800,24800,0
20250508,174100,386337325,24800,24800,24800,24800,0
20250508,174000,386337325,24800,24800,24800,24800,0
20250508,173900,386337325,24800,24800,24800,24800,0
20250508,173800,386337325,24800,24800,24800,24800,0
20250508,173700,386337325,24800,24800,24800,24800,0
20250508,173600,386337325,24800,24800,24800,24800,0
20250508,173500,386337325,24800,24800,24800,24800,0
20250508,173400,386337325,24800,24800,24800,24800,0
20250508,173300,386337325,24800,24800,24800,24800,0
20250508,173200,386337325,24800,24800,24800,24800,0
20250508,173100,386337325,24800,24800,24800,24800,0
20250508,173000,386337325,24800,24800,24800,24800,0
20250508,172900,386337325,24800,24800,24800,24800,0
20250508,172800,386337325,24800,24800,24800,24800,0
20250508,172700,386337325,24800,24800,24800,24800,0
20250508,172600,386337325,24800,24800,24800,24800,0
20250508,172500,386337325,24800,24800,24800,24800,0
20250508,172400,386337325,24800,24800,24800,24800,108
20250508,172300,386337325,24800,24800,24800,24800,0
20250508,172200,386337325,24800,24800,24800,24800,0
20250508,172100,386337325,24800,24800,24800,24800,0
20250508,172000,386337325,24800,24800,24800,24800,0
20250508,171900,386337325,24800,24800,24800,24800,0
20250508,171800,386337325,24800,24800,24800,24800,0
20250508,171700,386337325,24800,24800,24800,24800,0
20250508,171600,386337325,24800,24800,24800,24800,0
20250508,171500,386337325,24800,24800,24800,24800,0
20250508,171400,386337325,24800,24800,24800,24800,0
20250508,171300,386337325,24800,24800,24800,24800,0
20250508,171200,386337325,24800,24800,24800,24800,0
20250508,171100,386337325,24800,24800,24800,24800,0
20250508,171000,386337325,24800,24800,24800,24800,0
20250508,170900,386337325,24800,24800,24800,24800,0
20250508,170800,386337325,24800,24800,24800,24800,0
20250508,170700,386337325,24800,24800,24800,24800,0
20250508,170600,386337325,24800,24800,24800,24800,0
20250508,170500,386337325,24800,24800,24800,24800,0
20250508,170400,386337325,24800,24800,24800,24800,0
20250508,170300,386337325,24800,24800,24800,24800,0
20250508,170200,386337325,24800,24800,24800,24800,0
20250508,170100,386337325,24800,24800,24800,24800,0
20250508,170000,386337325,24800,24800,24800,24800,0
20250508,165900,386337325,24800,24800,24800,24800,0
20250508,165800,386337325,24800,24800,24800,24800,0
20250508,165700,386337325,24800,24800,24800,24800,0
20250508,165600,386337325,24800,24800,24800,24800,0
20250508,165500,386337325,24800,24800,24800,24800,0
20250508,165400,386337325,24800,24800,24800,24800,108
20250508,165300,386337325,24800,24800,24800,24800,0
20250508,165200,386337325,24800,24800,24800,24800,0
20250508,165100,386337325,24800,24800,24800,24800,0
20250508,165000,386337325,24800,24800,24800,24800,0
20250508,164900,386337325,24800,24800,24800,24800,0
20250508,164800,386337325,24800,24800,24800,24800,0
20250508,164700,386337325,24800,24800,24800,24800,0
20250508,164600,386337325,24800,24800,24800,24800,0
20250508,164500,386337325,24800,24800,24800,24800,0
20250508,164400,386337325,24800,24800,24800,24800,0
20250508,164300,386337325,24800,24800,24800,24800,0
20250508,164200,386337325,24800,24800,24800,24800,0
20250508,164100,386337325,24800,24800,24800,24800,0
20250508,164000,386337325,24800,24800,24800,24800,0
20250508,163900,386337325,24800,24800,24800,24800,0
20250508,163800,386337325,24800,24800,24800,24800,0
20250508,163700,386337325,24800,24800,24800,24800,0
20250508,163600,386337325,24800,24800,24800,24800,0
20250508,163500,386337325,24800,24800,24800,24800,0
20250508,163400,386337325,24800,24800,24800,24800,0
20250508,163300,386337325,24800,24800,24800,24800,0
20250508,163200,386337325,24800,24800,24800,24800,0
20250508,163100,386337325,24800,24800,24800,24800,0
20250508,163000,386337325,24800,24800,24800,24800,0
20250508,162900,386337325,24800,24800,24800,24800,0
20250508,162800,386337325,24800,24800,24800,24800,0
20250508,162700,386337325,24800,24800,24800,24800,0
20250508,162600,386337325,24800,24800,24800,24800,0
20250508,162500,386337325,24800,24800,24800,24800,0
20250508,162400,386337325,24800,24800,24800,24800,108
20250508,162300,386337325,24800,24800,24800,24800,0
20250508,162200,386337325,24800,24800,24800,24800,0
20250508,162100,386337325,24800,24800,24800,24800,0
20250508,162000,386337325,24800,24800,24800,24800,0
20250508,161900,386337325,24800,24800,24800,24800,0
20250508,161800,386337325,24800,24800,24800,24800,0
20250508,161700,386337325,24800,24800,24800,24800,0
20250508,161600,386337325,24800,24800,24800,24800,0
20250508,161500,386337325,24800,24800,24800,24800,0
20250508,161400,386337325,24800,24800,24800,24800,0
20250508,161300,386337325,24800,24800,24800,24800,0
20250508,161200,386337325,24800,24800,24800,24800,0
20250508,161100,386337325,24800,24800,24800,24800,0
20250508,161000,386337325,24800,24800,24800,24800,0
20250508,160900,386337325,24800,24800,24800,24800,0
20250508,160800,386337325,24800,24800,24800,24800,0
20250508,160700,386337325,24800,24800,24800,24800,0
20250508,160600,386337325,24800,24800,24800,24800,0
20250508,160500,386337325,24800,24800,24800,24800,0
20250508,160400,386337325,24800,24800,24800,24800,0
20250508,160300,386337325,24800,24800,24800,24800,0
20250508,160200,386337325,24800,24800,24800,24800,0
20250508,160100,386337325,24800,24800,24800,24800,0
20250508,160000,386337325,24800,24800,24800,24800,0
20250508,155900,386337325,24800,24800,24800,24800,0
20250508,155800,386337325,24800,24800,24800,24800,0
20250508,155700,386337325,24800,24800,24800,24800,0
20250508,155600,386337325,24800,24800,24800,24800,0
20250508,155500,386337325,24800,24800,24800,24800,0
20250508,155400,386337325,24800,24800,24800,24800,108
20250508,155300,386337325,24800,24800,24800,24800,0
20250508,155200,386337325,24800,24800,24800,24800,0
20250508,155100,386337325,24800,24800,24800,24800,0
20250508,155000,386337325,24800,24800,24800,24800,0
20250508,154900,386337325,24800,24800,24800,24800,0
20250508,154800,386337325,24800,24800,24800,24800,0
20250508,154700,386337325,24800,24800,24800,24800,0
20250508,154600,386337325,24800,24800,24800,24800,0
20250508,154500,386337325,24800,24800,24800,24800,0
20250508,154400,386337325,24800,24800,24800,24800,0
20250508,154300,386337325,24800,24800,24800,24800,0
20250508,154200,386337325,24800,24800,24800,24800,0
20250508,154100,386337325,24800,24800,24800,24800,0
20250508,154000,386337325,24800,24800,24800,24800,0
20250508,153900,386337325,24800,24800,24800,24800,0
20250508,153800,386337325,24800,24800,24800,24800,0
20250508,153700,386337325,24800,24800,24800,24800,0
20250508,153600,386337325,24800,24800,24800,24800,0
20250508,153500,386337325,24800,24800,24800,24800,0
20250508,153400,386337325,24800,24800,24800,24800,0
20250508,153300,386337325,24800,24800,24800,24800,0
20250508,153200,386337325,24800,24800,24800,24800,0
20250508,153100,386337325,24800,24800,24800,24800,0
20250508,153000,386337325,24800,24800,24800,24800,108
20250508,152900,383658925,24600,24600,24600,24600,0
20250508,152800,383658925,24600,24600,24600,24600,0
20250508,152700,383658925,24600,24600,24600,24600,0
20250508,152600,383658925,24600,24600,24600,24600,0
20250508,152500,383658925,24600,24600,24600,24600,0
20250508,152400,383658925,24600,24600,24600,24600,0
20250508,152300,383658925,24600,24600,24600,24600,0
20250508,152200,383658925,24600,24600,24600,24600,0
20250508,152100,383658925,24600,24600,24600,24600,0
20250508,152000,383658925,24600,24600,24600,24600,0
20250508,151900,383658925,24600,24600,24600,24600,15
20250508,151800,383289925,24800,24800,24800,24800,0
20250508,151700,383289925,24800,24800,24800,24800,109
20250508,151600,380586725,24800,24800,24800,24800,4
20250508,151500,380487525,24650,24650,24650,24650,31
20250508,151400,379723375,24800,24800,24800,24800,2
20250508,151300,379673775,24800,24800,24800,24800,9
20250508,151200,379450575,24800,24800,24800,24800,0
20250508,151100,379450575,24800,24800,24800,24800,0
20250508,151000,379450575,24800,24800,24800,24800,110
20250508,150900,376722575,24750,24750,24750,24750,1
20250508,150800,376697825,24750,24800,24800,24600,494
20250508,150700,364488275,24800,24800,24800,24800,0
20250508,150600,364488275,24800,24800,24800,24800,9
20250508,150500,364265075,24800,24800,24800,24800,0
20250508,150400,364265075,24800,24800,24800,24800,0
20250508,150300,364265075,24800,24800,24800,24800,8
20250508,150200,364066675,24750,24850,24850,24750,88
20250508,150100,361886225,24850,24850,24850,24850,0
20250508,150000,361886225,24850,24750,24900,24750,1158
20250508,145900,333088775,24800,24800,24800,24800,10
20250508,145800,332840775,24800,24800,24800,24800,0
20250508,145700,332840775,24800,24800,24800,24800,4
20250508,145600,332741575,24800,24800,24800,24800,9
20250508,145500,332518375,24800,24800,24800,24800,0
20250508,145400,332518375,24800,24800,24800,24800,0
20250508,145300,332518375,24800,24800,24800,24800,24
20250508,145200,331923175,24800,24800,24800,24800,9
20250508,145100,331699975,24800,24800,24800,24800,1
20250508,145000,331675175,24800,24800,24800,24800,88
20250508,144900,329492775,24800,24800,24800,24800,8
20250508,144800,329294375,24800,24800,24800,24800,0
20250508,144700,329294375,24800,24800,24800,24800,1
20250508,144600,329269575,24800,24800,24800,24800,27
20250508,144500,328599975,24800,24800,24800,24800,9
20250508,144400,328376775,24800,24800,24800,24800,0
20250508,144300,328376775,24800,24800,24800,24800,48
20250508,144200,327186375,24800,24750,24800,24750,10
20250508,144100,326938425,24750,24750,24750,24750,50
20250508,144000,325700925,24800,24800,24800,24800,0
20250508,143900,325700925,24800,24800,24800,24750,24
20250508,143800,325106125,24800,24800,24800,24800,0
20250508,143700,325106125,24800,24800,24800,24800,0
20250508,143600,325106125,24800,24800,24800,24800,61
20250508,143500,323593325,24800,24800,24800,24800,8
20250508,143400,323394925,24750,24750,24750,24750,1
20250508,143300,323370175,24800,24800,24800,24800,1
20250508,143200,323345375,24800,24800,24800,24800,37
20250508,143100,322427775,24750,24750,24750,24750,0
20250508,143000,322427775,24750,24800,24800,24750,828
20250508,142900,301934625,24800,24800,24800,24800,49
20250508,142800,300719425,24800,24800,24800,24800,13
20250508,142700,300397025,24750,24750,24750,24750,0
20250508,142600,300397025,24750,24800,24800,24750,4
20250508,142500,300297875,24800,24800,24800,24800,55
20250508,142400,298933875,24800,24800,24800,24800,0
20250508,142300,298933875,24800,24800,24800,24800,4
20250508,142200,298834675,24800,24800,24800,24800,157
20250508,142100,294941075,24800,24800,24800,24800,8
20250508,142000,294742675,24800,24800,24800,24800,0
20250508,141900,294742675,24800,24800,24800,24800,1
20250508,141800,294717875,24800,24800,24800,24800,39
20250508,141700,293750675,24800,24800,24800,24800,0
20250508,141600,293750675,24800,24800,24800,24800,0
20250508,141500,293750675,24800,24800,24800,24800,43
20250508,141400,292684275,24800,24800,24800,24800,19
20250508,141300,292213075,24800,24800,24800,24800,0
20250508,141200,292213075,24800,24800,24800,24800,0
20250508,141100,292213075,24800,24800,24800,24800,32
20250508,141000,291419475,24800,24800,24800,24800,0
20250508,140900,291419475,24800,24800,24800,24800,0
20250508,140800,291419475,24800,24800,24800,24800,40
20250508,140700,290427475,24800,24800,24800,24800,8
20250508,140600,290229075,24750,24750,24750,24750,1
20250508,140500,290204325,24800,24800,24800,24800,0
20250508,140400,290204325,24800,24800,24800,24800,80
20250508,140300,288220325,24750,24750,24750,24750,10
20250508,140200,287972825,24800,24800,24800,24800,0
20250508,140100,287972825,24800,24800,24800,24800,50
20250508,140000,286732825,24800,24800,24800,24800,9
20250508,135900,286509625,24800,24800,24800,24800,51
20250508,135800,285244825,24800,24800,24800,24800,22
20250508,135700,284699225,24800,24800,24800,24800,9
20250508,135600,284476025,24800,24800,24800,24800,20
20250508,135500,283980025,24800,24800,24800,24800,0
20250508,135400,283980025,24800,24800,24800,24800,89
20250508,135300,281772825,24800,24800,24800,24800,16
20250508,135200,281376025,24800,24800,24800,24800,0
20250508,135100,281376025,24800,24800,24800,24800,38
20250508,135000,280433625,24800,24800,24800,24800,10
20250508,134900,280185625,24800,24800,24800,24800,0
20250508,134800,280185625,24800,24750,24800,24750,83
20250508,134700,278128225,24850,24800,24850,24800,714
20250508,134600,260414625,24750,24750,24750,24750,0
20250508,134500,260414625,24750,24750,24750,24750,51
20250508,134400,259152375,24750,24750,24750,24750,69
20250508,134300,257444625,24750,24750,24750,24750,9
20250508,134200,257221875,24750,24750,24750,24750,0
20250508,134100,257221875,24750,24750,24750,24750,0
20250508,134000,257221875,24750,24750,24750,24750,54
20250508,133900,255885375,24750,24750,24750,24750,0
20250508,133800,255885375,24750,24750,24750,24750,0
20250508,133700,255885375,24750,24750,24750,24750,55
20250508,133600,254524125,24750,24750,24750,24750,9
20250508,133500,254301375,24750,24750,24750,24750,45
20250508,133400,253187625,24750,24750,24750,24750,0
20250508,133300,253187625,24750,24750,24750,24750,68
20250508,133200,251504625,24750,24750,24750,24750,52
20250508,133100,250217625,24800,24800,24800,24800,0
20250508,133000,250217625,24800,24750,24800,24750,260
20250508,132900,243770625,24750,24750,24750,24750,8
20250508,132800,243572625,24750,24750,24750,24750,0
20250508,132700,243572625,24750,24750,24750,24750,13
20250508,132600,243250875,24750,24750,24750,24750,31
20250508,132500,242483625,24700,24800,24800,24700,204
20250508,132400,237424775,24800,24800,24800,24800,1
20250508,132300,237399975,24800,24800,24800,24800,185
20250508,132200,232811975,24800,24750,24800,24750,218
20250508,132100,227411125,24750,24750,24750,24750,1
20250508,132000,227386375,24700,24700,24700,24700,20
20250508,131900,226892375,24750,24750,24750,24700,92
20250508,131800,224615575,24750,24700,24750,24700,283
20250508,131700,217622625,24700,24700,24700,24700,0
20250508,131600,217622625,24700,24700,24700,24700,22
20250508,131500,217079225,24700,24700,24700,24700,9
20250508,131400,216856925,24650,24650,24650,24650,0
20250508,131300,216856925,24650,24650,24650,24650,1
20250508,131200,216832275,24650,24700,24700,24650,29
20250508,131100,216116975,24650,24650,24650,24650,0
20250508,131000,216116975,24650,24650,24650,24650,0
20250508,130900,216116975,24650,24650,24650,24650,0
20250508,130800,216116975,24650,24650,24650,24650,17
20250508,130700,215697925,24650,24650,24700,24650,44
20250508,130600,214613275,24650,24650,24650,24650,0
20250508,130500,214613275,24650,24650,24650,24650,0
20250508,130400,214613275,24650,24650,24650,24650,0
20250508,130300,214613275,24650,24650,24650,24650,163
20250508,130200,210595325,24650,24650,24650,24650,35
20250508,130100,209732575,24650,24600,24650,24600,482
20250508,130000,197858875,24600,24600,24600,24600,0
20250508,125900,197858875,24600,24600,24600,24600,38
20250508,125800,196924075,24600,24600,24600,24600,9
20250508,125700,196702675,24600,24600,24600,24600,0
20250508,125600,196702675,24600,24600,24600,24600,1
20250508,125500,196678075,24600,24600,24600,24600,50
20250508,125400,195448075,24550,24600,24600,24550,20
20250508,125300,194956575,24650,24650,24650,24650,0
20250508,125200,194956575,24650,24650,24650,24650,30
20250508,125100,194217075,24650,24650,24650,24650,12
20250508,125000,193921275,24650,24650,24650,24650,19
20250508,124900,193452925,24650,24650,24650,24650,0
20250508,124800,193452925,24650,24650,24650,24650,112
20250508,124700,190692125,24650,24650,24650,24650,32
20250508,124600,189903325,24650,24650,24650,24650,50
20250508,124500,188670825,24650,24650,24650,24650,49
20250508,124400,187462975,24650,24550,24650,24550,978
20250508,124300,163434075,24550,24550,24550,24550,0
20250508,124200,163434075,24550,24500,24550,24500,384
20250508,124100,154022725,24500,24500,24500,24500,35
20250508,124000,153165225,24500,24500,24500,24500,0
20250508,123900,153165225,24500,24500,24500,24500,0
20250508,123800,153165225,24500,24500,24500,24500,21
20250508,123700,152650725,24500,24500,24500,24500,9
20250508,123600,152430225,24500,24500,24500,24500,0
20250508,123500,152430225,24500,24500,24500,24500,14
20250508,123400,152087225,24500,24500,24500,24500,66
20250508,123300,150470225,24500,24500,24500,24500,0
20250508,123200,150470225,24500,24500,24500,24500,0
20250508,123100,150470225,24500,24500,24500,24500,28
20250508,123000,149784225,24500,24500,24500,24500,9
20250508,122900,149563725,24500,24500,24500,24500,0
20250508,122800,149563725,24500,24500,24500,24500,58
20250508,122700,148142725,24500,24500,24500,24500,8
20250508,122600,147946725,24500,24500,24500,24500,0
20250508,122500,147946725,24500,24500,24500,24500,0
20250508,122400,147946725,24500,24500,24500,24500,48
20250508,122300,146770725,24500,24500,24500,24500,9
20250508,122200,146550225,24500,24500,24500,24500,0
20250508,122100,146550225,24500,24500,24500,24500,57
20250508,122000,145153725,24500,24500,24500,24500,9
20250508,121900,144933225,24500,24500,24500,24500,0
20250508,121800,144933225,24500,24500,24500,24500,0
20250508,121700,144933225,24500,24500,24500,24500,45
20250508,121600,143830725,24500,24500,24500,24500,9
20250508,121500,143610225,24450,24450,24450,24450,1
20250508,121400,143585775,24450,24450,24450,24450,1
20250508,121300,143561325,24450,24450,24500,24450,11
20250508,121200,143291925,24450,24450,24450,24450,1
20250508,121100,143267475,24450,24450,24450,24450,2
20250508,121000,143218575,24450,24450,24450,24450,2
20250508,120900,143169675,24450,24450,24450,24450,1
20250508,120800,143145225,24450,24450,24450,24450,184
20250508,120700,138646425,24450,24450,24450,24450,2
20250508,120600,138597525,24500,24450,24500,24450,10
20250508,120500,138352575,24450,24450,24450,24450,2
20250508,120400,138303675,24450,24450,24450,24450,2
20250508,120300,138254775,24450,24475,24500,24450,10
20250508,120200,138009850,24450,24450,24450,24450,2
20250508,120100,137960950,24450,24450,24450,24450,2
20250508,120000,137912050,24450,24450,24450,24450,1
20250508,115900,137887600,24450,24450,24500,24450,11
20250508,115800,137618200,24450,24450,24450,24450,5
20250508,115700,137495950,24450,24450,24450,24450,1
20250508,115600,137471500,24450,24500,24500,24450,11
20250508,115500,137202150,24450,24450,24500,24450,180
20250508,115400,132801100,24450,24450,24450,24450,1
20250508,115300,132776650,24450,24450,24450,24450,2
20250508,115200,132727750,24450,24450,24500,24450,11
20250508,115100,132458350,24450,24450,24450,24450,1
20250508,115000,132433900,24450,24450,24450,24450,2
20250508,114900,132385000,24450,24450,24500,24450,11
20250508,114800,132115600,24450,24500,24500,24450,17
20250508,114700,131699150,24450,24450,24450,24450,2
20250508,114600,131650250,24450,24450,24500,24450,57
20250508,114500,130253850,24500,24500,24500,24500,9
20250508,114400,130033350,24500,24500,24500,24500,0
20250508,114300,130033350,24500,24500,24500,24500,32
20250508,114200,129249350,24500,24500,24500,24500,16
20250508,114100,128857350,24500,24500,24500,24500,1
20250508,114000,128832850,24500,24500,24500,24500,4
20250508,113900,128734850,24500,24500,24500,24500,33
20250508,113800,127926350,24500,24500,24500,24500,9
20250508,113700,127705850,24500,24500,24500,24500,0
20250508,113600,127705850,24500,24500,24500,24500,59
20250508,113500,126260350,24500,24500,24500,24500,14
20250508,113400,125917350,24500,24500,24500,24500,0
20250508,113300,125917350,24500,24500,24500,24500,0
20250508,113200,125917350,24500,24500,24500,24500,51
20250508,113100,124667850,24500,24500,24500,24500,9
20250508,113000,124447350,24500,24500,24500,24500,0
20250508,112900,124447350,24500,24500,24500,24500,49
20250508,112800,123246850,24500,24500,24500,24500,0
20250508,112700,123246850,24500,24500,24500,24500,0
20250508,112600,123246850,24500,24500,24500,24500,1
20250508,112500,123222350,24500,24500,24500,24500,51
20250508,112400,121972850,24500,24500,24500,24500,9
20250508,112300,121752350,24450,24450,24450,24400,304
20250508,112200,114320150,24500,24500,24500,24500,29
20250508,112100,113609650,24500,24500,24500,24500,9
20250508,112000,113389150,24500,24500,24500,24500,1
20250508,111900,113364650,24500,24500,24500,24500,57
20250508,111800,111968150,24500,24500,24500,24500,9
20250508,111700,111747650,24500,24500,24500,24500,120
20250508,111600,108807650,24500,24500,24500,24500,96
20250508,111500,106455650,24500,24500,24500,24500,56
20250508,111400,105083650,24500,24500,24500,24500,8
20250508,111300,104887650,24500,24500,24500,24500,0
20250508,111200,104887650,24500,24500,24500,24500,34
20250508,111100,104054650,24500,24500,24500,24500,9
20250508,111000,103834150,24450,24450,24450,24450,0
20250508,110900,103834150,24450,24450,24450,24450,0
20250508,110800,103834150,24450,24450,24450,24450,7
20250508,110700,103663000,24500,24500,24500,24500,9
20250508,110600,103442500,24500,24500,24500,24500,0
20250508,110500,103442500,24500,24500,24500,24500,22
20250508,110400,102903500,24500,24500,24500,24500,9
20250508,110300,102683000,24500,24500,24500,24500,0
20250508,110200,102683000,24500,24500,24500,24500,0
20250508,110100,102683000,24500,24500,24500,24500,30
20250508,110000,101948000,24500,24500,24500,24500,8
20250508,105900,101752000,24500,24500,24500,24500,0
20250508,105800,101752000,24500,24500,24500,24500,27
20250508,105700,101090500,24500,24500,24500,24500,9
20250508,105600,100870000,24450,24450,24450,24450,0
20250508,105500,100870000,24450,24450,24450,24450,50
20250508,105400,99647500,24500,24500,24500,24500,59
20250508,105300,98202000,24500,24500,24500,24500,9
20250508,105200,97981500,24500,24500,24500,24500,0
20250508,105100,97981500,24500,24500,24500,24500,72
20250508,105000,96217500,24500,24500,24500,24500,9
20250508,104900,95997000,24500,24500,24500,24500,0
20250508,104800,95997000,24500,24500,24500,24500,0
20250508,104700,95997000,24500,24500,24500,24500,31
20250508,104600,95237500,24500,24500,24500,24500,9
20250508,104500,95017000,24500,24500,24500,24500,0
20250508,104400,95017000,24500,24500,24500,24500,32
20250508,104300,94233000,24500,24450,24500,24450,29
20250508,104200,93523500,24450,24450,24450,24450,0
20250508,104100,93523500,24450,24450,24450,24450,50
20250508,104000,92301000,24450,24450,24450,24450,100
20250508,103900,89856000,24500,24500,24500,24500,9
20250508,103800,89635500,24500,24500,24500,24500,0
20250508,103700,89635500,24500,24500,24500,24500,52
20250508,103600,88361500,24500,24500,24500,24500,9
20250508,103500,88141000,24500,24500,24500,24500,1
20250508,103400,88116500,24500,24500,24500,24500,51
20250508,103300,86867000,24500,24500,24500,24500,0
20250508,103200,86867000,24500,24500,24500,24500,9
20250508,103100,86646500,24500,24500,24500,24500,0
20250508,103000,86646500,24500,24500,24500,24500,31
20250508,102900,85887000,24500,24500,24500,24500,9
20250508,102800,85666500,24450,24450,24450,24450,0
20250508,102700,85666500,24450,24450,24450,24450,0
20250508,102600,85666500,24450,24450,24450,24450,109
20250508,102500,83001450,24500,24500,24500,24500,1
20250508,102400,82976950,24450,24450,24450,24450,198
20250508,102300,78135850,24450,24450,24450,24450,37
20250508,102200,77231200,24450,24450,24450,24450,9
20250508,102100,77011150,24450,24450,24450,24450,200
20250508,102000,72121150,24450,24450,24450,24450,47
20250508,101900,70972000,24450,24450,24450,24450,9
20250508,101800,70751950,24450,24450,24450,24450,0
20250508,101700,70751950,24450,24450,24450,24450,1
20250508,101600,70727500,24400,24400,24400,24400,7
20250508,101500,70556700,24400,24400,24400,24400,9
20250508,101400,70337100,24400,24400,24400,24400,65
20250508,101300,68751100,24400,24400,24400,24400,0
20250508,101200,68751100,24400,24500,24500,24400,187
20250508,101100,64181950,24550,24550,24550,24550,0
20250508,101000,64181950,24550,24550,24550,24550,37
20250508,100900,63273600,24550,24550,24550,24550,1
20250508,100800,63249050,24500,24550,24550,24500,6
20250508,100700,63102000,24600,24600,24600,24600,0
20250508,100600,63102000,24600,24600,24600,24600,44
20250508,100500,62019600,24600,24550,24600,24550,27
20250508,100400,61356300,24500,24500,24500,24500,0
20250508,100300,61356300,24500,24500,24500,24500,121
20250508,100200,58391800,24600,24500,24600,24500,200
20250508,100100,53486000,24500,24500,24600,24500,374
20250508,100000,44322900,24450,24350,24500,24350,331
20250508,095900,36254700,24350,24300,24350,24300,129
20250508,095800,33119950,24300,24300,24300,24300,0
20250508,095700,33119950,24300,24250,24300,24250,102
20250508,095600,30645850,24250,24250,24250,24250,41
20250508,095500,29651600,24250,24250,24250,24250,32
20250508,095400,28875600,24250,24250,24250,24250,9
20250508,095300,28657350,24200,24200,24200,24200,150
20250508,095200,25027350,24200,24200,24200,24200,55
20250508,095100,23696350,24250,24250,24250,24250,9
20250508,095000,23478100,24250,24250,24250,24250,0
20250508,094900,23478100,24250,24250,24250,24250,110
20250508,094800,20810600,24250,24250,24250,24250,0
20250508,094700,20810600,24250,24250,24250,24250,8
20250508,094600,20616600,24250,24250,24250,24250,1
20250508,094500,20592350,24250,24250,24250,24250,44
20250508,094400,19525350,24250,24250,24250,24250,9
20250508,094300,19307100,24250,24250,24250,24250,0
20250508,094200,19307100,24250,24250,24250,24250,57
20250508,094100,17924850,24250,24250,24250,24250,0
20250508,094000,17924850,24250,24250,24250,24250,13
20250508,093900,17609600,24250,24250,24250,24250,0
20250508,093800,17609600,24250,24250,24250,24250,57
20250508,093700,16227350,24250,24250,24250,24250,9
20250508,093600,16009100,24250,24250,24250,24250,0
20250508,093500,16009100,24250,24250,24250,24250,29
20250508,093400,15305850,24250,24250,24250,24250,19
20250508,093300,14845100,24200,24200,24200,24200,0
20250508,093200,14845100,24200,24250,24250,24200,55
20250508,093100,13512350,24250,24250,24250,24250,1
20250508,093000,13488100,24250,24250,24250,24250,0
20250508,092900,13488100,24250,24250,24250,24250,0
20250508,092800,13488100,24250,24250,24250,24250,53
20250508,092700,12202850,24250,24250,24250,24250,54
20250508,092600,10893350,24250,24250,24250,24250,0
20250508,092500,10893350,24250,24250,24250,24250,25
20250508,092400,10287100,24250,24250,24250,24250,0
20250508,092300,10287100,24250,24250,24250,24250,5
20250508,092200,10165850,24300,24300,24300,24300,0
20250508,092100,10165850,24300,24300,24300,24300,32
20250508,092000,9388250,24300,24300,24300,24300,0
20250508,091900,9388250,24300,24300,24300,24300,0
20250508,091800,9388250,24300,24300,24300,24300,23
20250508,091700,8829350,24300,24300,24300,24300,0
20250508,091600,8829350,24300,24300,24300,24300,0
20250508,091500,8829350,24300,24300,24300,24300,0
20250508,091400,8829350,24300,24300,24300,24300,141
20250508,091300,5403050,24300,24350,24350,24150,39
20250508,091200,4455000,24350,24350,24350,24350,16
20250508,091100,4065400,24200,24200,24200,24200,55
20250508,091000,2734400,24200,24150,24200,24150,53
20250508,090900,1451850,24200,24200,24200,24200,0
20250508,090800,1451850,24200,24200,24200,24200,0
20250508,090700,1451850,24200,24200,24200,24200,52
20250508,090600,193450,24200,24200,24200,24200,1
20250508,090500,169250,24150,24150,24150,24150,0
20250508,090400,169250,24150,24150,24150,24150,0
20250508,090300,169250,24150,24150,24150,24150,0
20250508,090200,169250,24150,24150,24150,24150,3
20250508,090100,96800,24200,24200,24200,24200,0
20250508,090000,96800,24200,24200,24200,24200,4
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195400 386337325 24800 24800 24800 24800 108
3 20250508 195300 386337325 24800 24800 24800 24800 0
4 20250508 195200 386337325 24800 24800 24800 24800 0
5 20250508 195100 386337325 24800 24800 24800 24800 0
6 20250508 195000 386337325 24800 24800 24800 24800 0
7 20250508 194900 386337325 24800 24800 24800 24800 0
8 20250508 194800 386337325 24800 24800 24800 24800 0
9 20250508 194700 386337325 24800 24800 24800 24800 0
10 20250508 194600 386337325 24800 24800 24800 24800 0
11 20250508 194500 386337325 24800 24800 24800 24800 0
12 20250508 194400 386337325 24800 24800 24800 24800 0
13 20250508 194300 386337325 24800 24800 24800 24800 0
14 20250508 194200 386337325 24800 24800 24800 24800 0
15 20250508 194100 386337325 24800 24800 24800 24800 0
16 20250508 194000 386337325 24800 24800 24800 24800 0
17 20250508 193900 386337325 24800 24800 24800 24800 0
18 20250508 193800 386337325 24800 24800 24800 24800 0
19 20250508 193700 386337325 24800 24800 24800 24800 0
20 20250508 193600 386337325 24800 24800 24800 24800 0
21 20250508 193500 386337325 24800 24800 24800 24800 0
22 20250508 193400 386337325 24800 24800 24800 24800 0
23 20250508 193300 386337325 24800 24800 24800 24800 0
24 20250508 193200 386337325 24800 24800 24800 24800 0
25 20250508 193100 386337325 24800 24800 24800 24800 0
26 20250508 193000 386337325 24800 24800 24800 24800 0
27 20250508 192900 386337325 24800 24800 24800 24800 0
28 20250508 192800 386337325 24800 24800 24800 24800 0
29 20250508 192700 386337325 24800 24800 24800 24800 0
30 20250508 192600 386337325 24800 24800 24800 24800 0
31 20250508 192500 386337325 24800 24800 24800 24800 0
32 20250508 192400 386337325 24800 24800 24800 24800 108
33 20250508 192300 386337325 24800 24800 24800 24800 0
34 20250508 192200 386337325 24800 24800 24800 24800 0
35 20250508 192100 386337325 24800 24800 24800 24800 0
36 20250508 192000 386337325 24800 24800 24800 24800 0
37 20250508 191900 386337325 24800 24800 24800 24800 0
38 20250508 191800 386337325 24800 24800 24800 24800 0
39 20250508 191700 386337325 24800 24800 24800 24800 0
40 20250508 191600 386337325 24800 24800 24800 24800 0
41 20250508 191500 386337325 24800 24800 24800 24800 0
42 20250508 191400 386337325 24800 24800 24800 24800 0
43 20250508 191300 386337325 24800 24800 24800 24800 0
44 20250508 191200 386337325 24800 24800 24800 24800 0
45 20250508 191100 386337325 24800 24800 24800 24800 0
46 20250508 191000 386337325 24800 24800 24800 24800 0
47 20250508 190900 386337325 24800 24800 24800 24800 0
48 20250508 190800 386337325 24800 24800 24800 24800 0
49 20250508 190700 386337325 24800 24800 24800 24800 0
50 20250508 190600 386337325 24800 24800 24800 24800 0
51 20250508 190500 386337325 24800 24800 24800 24800 0
52 20250508 190400 386337325 24800 24800 24800 24800 0
53 20250508 190300 386337325 24800 24800 24800 24800 0
54 20250508 190200 386337325 24800 24800 24800 24800 0
55 20250508 190100 386337325 24800 24800 24800 24800 0
56 20250508 190000 386337325 24800 24800 24800 24800 0
57 20250508 185900 386337325 24800 24800 24800 24800 0
58 20250508 185800 386337325 24800 24800 24800 24800 0
59 20250508 185700 386337325 24800 24800 24800 24800 0
60 20250508 185600 386337325 24800 24800 24800 24800 0
61 20250508 185500 386337325 24800 24800 24800 24800 0
62 20250508 185400 386337325 24800 24800 24800 24800 108
63 20250508 185300 386337325 24800 24800 24800 24800 0
64 20250508 185200 386337325 24800 24800 24800 24800 0
65 20250508 185100 386337325 24800 24800 24800 24800 0
66 20250508 185000 386337325 24800 24800 24800 24800 0
67 20250508 184900 386337325 24800 24800 24800 24800 0
68 20250508 184800 386337325 24800 24800 24800 24800 0
69 20250508 184700 386337325 24800 24800 24800 24800 0
70 20250508 184600 386337325 24800 24800 24800 24800 0
71 20250508 184500 386337325 24800 24800 24800 24800 0
72 20250508 184400 386337325 24800 24800 24800 24800 0
73 20250508 184300 386337325 24800 24800 24800 24800 0
74 20250508 184200 386337325 24800 24800 24800 24800 0
75 20250508 184100 386337325 24800 24800 24800 24800 0
76 20250508 184000 386337325 24800 24800 24800 24800 0
77 20250508 183900 386337325 24800 24800 24800 24800 0
78 20250508 183800 386337325 24800 24800 24800 24800 0
79 20250508 183700 386337325 24800 24800 24800 24800 0
80 20250508 183600 386337325 24800 24800 24800 24800 0
81 20250508 183500 386337325 24800 24800 24800 24800 0
82 20250508 183400 386337325 24800 24800 24800 24800 0
83 20250508 183300 386337325 24800 24800 24800 24800 0
84 20250508 183200 386337325 24800 24800 24800 24800 0
85 20250508 183100 386337325 24800 24800 24800 24800 0
86 20250508 183000 386337325 24800 24800 24800 24800 0
87 20250508 182900 386337325 24800 24800 24800 24800 0
88 20250508 182800 386337325 24800 24800 24800 24800 0
89 20250508 182700 386337325 24800 24800 24800 24800 0
90 20250508 182600 386337325 24800 24800 24800 24800 0
91 20250508 182500 386337325 24800 24800 24800 24800 0
92 20250508 182400 386337325 24800 24800 24800 24800 108
93 20250508 182300 386337325 24800 24800 24800 24800 0
94 20250508 182200 386337325 24800 24800 24800 24800 0
95 20250508 182100 386337325 24800 24800 24800 24800 0
96 20250508 182000 386337325 24800 24800 24800 24800 0
97 20250508 181900 386337325 24800 24800 24800 24800 0
98 20250508 181800 386337325 24800 24800 24800 24800 0
99 20250508 181700 386337325 24800 24800 24800 24800 0
100 20250508 181600 386337325 24800 24800 24800 24800 0
101 20250508 181500 386337325 24800 24800 24800 24800 0
102 20250508 181400 386337325 24800 24800 24800 24800 0
103 20250508 181300 386337325 24800 24800 24800 24800 0
104 20250508 181200 386337325 24800 24800 24800 24800 0
105 20250508 181100 386337325 24800 24800 24800 24800 0
106 20250508 181000 386337325 24800 24800 24800 24800 0
107 20250508 180900 386337325 24800 24800 24800 24800 0
108 20250508 180800 386337325 24800 24800 24800 24800 0
109 20250508 180700 386337325 24800 24800 24800 24800 0
110 20250508 180600 386337325 24800 24800 24800 24800 0
111 20250508 180500 386337325 24800 24800 24800 24800 0
112 20250508 180400 386337325 24800 24800 24800 24800 0
113 20250508 180300 386337325 24800 24800 24800 24800 0
114 20250508 180200 386337325 24800 24800 24800 24800 0
115 20250508 180100 386337325 24800 24800 24800 24800 0
116 20250508 180000 386337325 24800 24800 24800 24800 0
117 20250508 175900 386337325 24800 24800 24800 24800 0
118 20250508 175800 386337325 24800 24800 24800 24800 0
119 20250508 175700 386337325 24800 24800 24800 24800 0
120 20250508 175600 386337325 24800 24800 24800 24800 0
121 20250508 175500 386337325 24800 24800 24800 24800 0
122 20250508 175400 386337325 24800 24800 24800 24800 108
123 20250508 175300 386337325 24800 24800 24800 24800 0
124 20250508 175200 386337325 24800 24800 24800 24800 0
125 20250508 175100 386337325 24800 24800 24800 24800 0
126 20250508 175000 386337325 24800 24800 24800 24800 0
127 20250508 174900 386337325 24800 24800 24800 24800 0
128 20250508 174800 386337325 24800 24800 24800 24800 0
129 20250508 174700 386337325 24800 24800 24800 24800 0
130 20250508 174600 386337325 24800 24800 24800 24800 0
131 20250508 174500 386337325 24800 24800 24800 24800 0
132 20250508 174400 386337325 24800 24800 24800 24800 0
133 20250508 174300 386337325 24800 24800 24800 24800 0
134 20250508 174200 386337325 24800 24800 24800 24800 0
135 20250508 174100 386337325 24800 24800 24800 24800 0
136 20250508 174000 386337325 24800 24800 24800 24800 0
137 20250508 173900 386337325 24800 24800 24800 24800 0
138 20250508 173800 386337325 24800 24800 24800 24800 0
139 20250508 173700 386337325 24800 24800 24800 24800 0
140 20250508 173600 386337325 24800 24800 24800 24800 0
141 20250508 173500 386337325 24800 24800 24800 24800 0
142 20250508 173400 386337325 24800 24800 24800 24800 0
143 20250508 173300 386337325 24800 24800 24800 24800 0
144 20250508 173200 386337325 24800 24800 24800 24800 0
145 20250508 173100 386337325 24800 24800 24800 24800 0
146 20250508 173000 386337325 24800 24800 24800 24800 0
147 20250508 172900 386337325 24800 24800 24800 24800 0
148 20250508 172800 386337325 24800 24800 24800 24800 0
149 20250508 172700 386337325 24800 24800 24800 24800 0
150 20250508 172600 386337325 24800 24800 24800 24800 0
151 20250508 172500 386337325 24800 24800 24800 24800 0
152 20250508 172400 386337325 24800 24800 24800 24800 108
153 20250508 172300 386337325 24800 24800 24800 24800 0
154 20250508 172200 386337325 24800 24800 24800 24800 0
155 20250508 172100 386337325 24800 24800 24800 24800 0
156 20250508 172000 386337325 24800 24800 24800 24800 0
157 20250508 171900 386337325 24800 24800 24800 24800 0
158 20250508 171800 386337325 24800 24800 24800 24800 0
159 20250508 171700 386337325 24800 24800 24800 24800 0
160 20250508 171600 386337325 24800 24800 24800 24800 0
161 20250508 171500 386337325 24800 24800 24800 24800 0
162 20250508 171400 386337325 24800 24800 24800 24800 0
163 20250508 171300 386337325 24800 24800 24800 24800 0
164 20250508 171200 386337325 24800 24800 24800 24800 0
165 20250508 171100 386337325 24800 24800 24800 24800 0
166 20250508 171000 386337325 24800 24800 24800 24800 0
167 20250508 170900 386337325 24800 24800 24800 24800 0
168 20250508 170800 386337325 24800 24800 24800 24800 0
169 20250508 170700 386337325 24800 24800 24800 24800 0
170 20250508 170600 386337325 24800 24800 24800 24800 0
171 20250508 170500 386337325 24800 24800 24800 24800 0
172 20250508 170400 386337325 24800 24800 24800 24800 0
173 20250508 170300 386337325 24800 24800 24800 24800 0
174 20250508 170200 386337325 24800 24800 24800 24800 0
175 20250508 170100 386337325 24800 24800 24800 24800 0
176 20250508 170000 386337325 24800 24800 24800 24800 0
177 20250508 165900 386337325 24800 24800 24800 24800 0
178 20250508 165800 386337325 24800 24800 24800 24800 0
179 20250508 165700 386337325 24800 24800 24800 24800 0
180 20250508 165600 386337325 24800 24800 24800 24800 0
181 20250508 165500 386337325 24800 24800 24800 24800 0
182 20250508 165400 386337325 24800 24800 24800 24800 108
183 20250508 165300 386337325 24800 24800 24800 24800 0
184 20250508 165200 386337325 24800 24800 24800 24800 0
185 20250508 165100 386337325 24800 24800 24800 24800 0
186 20250508 165000 386337325 24800 24800 24800 24800 0
187 20250508 164900 386337325 24800 24800 24800 24800 0
188 20250508 164800 386337325 24800 24800 24800 24800 0
189 20250508 164700 386337325 24800 24800 24800 24800 0
190 20250508 164600 386337325 24800 24800 24800 24800 0
191 20250508 164500 386337325 24800 24800 24800 24800 0
192 20250508 164400 386337325 24800 24800 24800 24800 0
193 20250508 164300 386337325 24800 24800 24800 24800 0
194 20250508 164200 386337325 24800 24800 24800 24800 0
195 20250508 164100 386337325 24800 24800 24800 24800 0
196 20250508 164000 386337325 24800 24800 24800 24800 0
197 20250508 163900 386337325 24800 24800 24800 24800 0
198 20250508 163800 386337325 24800 24800 24800 24800 0
199 20250508 163700 386337325 24800 24800 24800 24800 0
200 20250508 163600 386337325 24800 24800 24800 24800 0
201 20250508 163500 386337325 24800 24800 24800 24800 0
202 20250508 163400 386337325 24800 24800 24800 24800 0
203 20250508 163300 386337325 24800 24800 24800 24800 0
204 20250508 163200 386337325 24800 24800 24800 24800 0
205 20250508 163100 386337325 24800 24800 24800 24800 0
206 20250508 163000 386337325 24800 24800 24800 24800 0
207 20250508 162900 386337325 24800 24800 24800 24800 0
208 20250508 162800 386337325 24800 24800 24800 24800 0
209 20250508 162700 386337325 24800 24800 24800 24800 0
210 20250508 162600 386337325 24800 24800 24800 24800 0
211 20250508 162500 386337325 24800 24800 24800 24800 0
212 20250508 162400 386337325 24800 24800 24800 24800 108
213 20250508 162300 386337325 24800 24800 24800 24800 0
214 20250508 162200 386337325 24800 24800 24800 24800 0
215 20250508 162100 386337325 24800 24800 24800 24800 0
216 20250508 162000 386337325 24800 24800 24800 24800 0
217 20250508 161900 386337325 24800 24800 24800 24800 0
218 20250508 161800 386337325 24800 24800 24800 24800 0
219 20250508 161700 386337325 24800 24800 24800 24800 0
220 20250508 161600 386337325 24800 24800 24800 24800 0
221 20250508 161500 386337325 24800 24800 24800 24800 0
222 20250508 161400 386337325 24800 24800 24800 24800 0
223 20250508 161300 386337325 24800 24800 24800 24800 0
224 20250508 161200 386337325 24800 24800 24800 24800 0
225 20250508 161100 386337325 24800 24800 24800 24800 0
226 20250508 161000 386337325 24800 24800 24800 24800 0
227 20250508 160900 386337325 24800 24800 24800 24800 0
228 20250508 160800 386337325 24800 24800 24800 24800 0
229 20250508 160700 386337325 24800 24800 24800 24800 0
230 20250508 160600 386337325 24800 24800 24800 24800 0
231 20250508 160500 386337325 24800 24800 24800 24800 0
232 20250508 160400 386337325 24800 24800 24800 24800 0
233 20250508 160300 386337325 24800 24800 24800 24800 0
234 20250508 160200 386337325 24800 24800 24800 24800 0
235 20250508 160100 386337325 24800 24800 24800 24800 0
236 20250508 160000 386337325 24800 24800 24800 24800 0
237 20250508 155900 386337325 24800 24800 24800 24800 0
238 20250508 155800 386337325 24800 24800 24800 24800 0
239 20250508 155700 386337325 24800 24800 24800 24800 0
240 20250508 155600 386337325 24800 24800 24800 24800 0
241 20250508 155500 386337325 24800 24800 24800 24800 0
242 20250508 155400 386337325 24800 24800 24800 24800 108
243 20250508 155300 386337325 24800 24800 24800 24800 0
244 20250508 155200 386337325 24800 24800 24800 24800 0
245 20250508 155100 386337325 24800 24800 24800 24800 0
246 20250508 155000 386337325 24800 24800 24800 24800 0
247 20250508 154900 386337325 24800 24800 24800 24800 0
248 20250508 154800 386337325 24800 24800 24800 24800 0
249 20250508 154700 386337325 24800 24800 24800 24800 0
250 20250508 154600 386337325 24800 24800 24800 24800 0
251 20250508 154500 386337325 24800 24800 24800 24800 0
252 20250508 154400 386337325 24800 24800 24800 24800 0
253 20250508 154300 386337325 24800 24800 24800 24800 0
254 20250508 154200 386337325 24800 24800 24800 24800 0
255 20250508 154100 386337325 24800 24800 24800 24800 0
256 20250508 154000 386337325 24800 24800 24800 24800 0
257 20250508 153900 386337325 24800 24800 24800 24800 0
258 20250508 153800 386337325 24800 24800 24800 24800 0
259 20250508 153700 386337325 24800 24800 24800 24800 0
260 20250508 153600 386337325 24800 24800 24800 24800 0
261 20250508 153500 386337325 24800 24800 24800 24800 0
262 20250508 153400 386337325 24800 24800 24800 24800 0
263 20250508 153300 386337325 24800 24800 24800 24800 0
264 20250508 153200 386337325 24800 24800 24800 24800 0
265 20250508 153100 386337325 24800 24800 24800 24800 0
266 20250508 153000 386337325 24800 24800 24800 24800 108
267 20250508 152900 383658925 24600 24600 24600 24600 0
268 20250508 152800 383658925 24600 24600 24600 24600 0
269 20250508 152700 383658925 24600 24600 24600 24600 0
270 20250508 152600 383658925 24600 24600 24600 24600 0
271 20250508 152500 383658925 24600 24600 24600 24600 0
272 20250508 152400 383658925 24600 24600 24600 24600 0
273 20250508 152300 383658925 24600 24600 24600 24600 0
274 20250508 152200 383658925 24600 24600 24600 24600 0
275 20250508 152100 383658925 24600 24600 24600 24600 0
276 20250508 152000 383658925 24600 24600 24600 24600 0
277 20250508 151900 383658925 24600 24600 24600 24600 15
278 20250508 151800 383289925 24800 24800 24800 24800 0
279 20250508 151700 383289925 24800 24800 24800 24800 109
280 20250508 151600 380586725 24800 24800 24800 24800 4
281 20250508 151500 380487525 24650 24650 24650 24650 31
282 20250508 151400 379723375 24800 24800 24800 24800 2
283 20250508 151300 379673775 24800 24800 24800 24800 9
284 20250508 151200 379450575 24800 24800 24800 24800 0
285 20250508 151100 379450575 24800 24800 24800 24800 0
286 20250508 151000 379450575 24800 24800 24800 24800 110
287 20250508 150900 376722575 24750 24750 24750 24750 1
288 20250508 150800 376697825 24750 24800 24800 24600 494
289 20250508 150700 364488275 24800 24800 24800 24800 0
290 20250508 150600 364488275 24800 24800 24800 24800 9
291 20250508 150500 364265075 24800 24800 24800 24800 0
292 20250508 150400 364265075 24800 24800 24800 24800 0
293 20250508 150300 364265075 24800 24800 24800 24800 8
294 20250508 150200 364066675 24750 24850 24850 24750 88
295 20250508 150100 361886225 24850 24850 24850 24850 0
296 20250508 150000 361886225 24850 24750 24900 24750 1158
297 20250508 145900 333088775 24800 24800 24800 24800 10
298 20250508 145800 332840775 24800 24800 24800 24800 0
299 20250508 145700 332840775 24800 24800 24800 24800 4
300 20250508 145600 332741575 24800 24800 24800 24800 9
301 20250508 145500 332518375 24800 24800 24800 24800 0
302 20250508 145400 332518375 24800 24800 24800 24800 0
303 20250508 145300 332518375 24800 24800 24800 24800 24
304 20250508 145200 331923175 24800 24800 24800 24800 9
305 20250508 145100 331699975 24800 24800 24800 24800 1
306 20250508 145000 331675175 24800 24800 24800 24800 88
307 20250508 144900 329492775 24800 24800 24800 24800 8
308 20250508 144800 329294375 24800 24800 24800 24800 0
309 20250508 144700 329294375 24800 24800 24800 24800 1
310 20250508 144600 329269575 24800 24800 24800 24800 27
311 20250508 144500 328599975 24800 24800 24800 24800 9
312 20250508 144400 328376775 24800 24800 24800 24800 0
313 20250508 144300 328376775 24800 24800 24800 24800 48
314 20250508 144200 327186375 24800 24750 24800 24750 10
315 20250508 144100 326938425 24750 24750 24750 24750 50
316 20250508 144000 325700925 24800 24800 24800 24800 0
317 20250508 143900 325700925 24800 24800 24800 24750 24
318 20250508 143800 325106125 24800 24800 24800 24800 0
319 20250508 143700 325106125 24800 24800 24800 24800 0
320 20250508 143600 325106125 24800 24800 24800 24800 61
321 20250508 143500 323593325 24800 24800 24800 24800 8
322 20250508 143400 323394925 24750 24750 24750 24750 1
323 20250508 143300 323370175 24800 24800 24800 24800 1
324 20250508 143200 323345375 24800 24800 24800 24800 37
325 20250508 143100 322427775 24750 24750 24750 24750 0
326 20250508 143000 322427775 24750 24800 24800 24750 828
327 20250508 142900 301934625 24800 24800 24800 24800 49
328 20250508 142800 300719425 24800 24800 24800 24800 13
329 20250508 142700 300397025 24750 24750 24750 24750 0
330 20250508 142600 300397025 24750 24800 24800 24750 4
331 20250508 142500 300297875 24800 24800 24800 24800 55
332 20250508 142400 298933875 24800 24800 24800 24800 0
333 20250508 142300 298933875 24800 24800 24800 24800 4
334 20250508 142200 298834675 24800 24800 24800 24800 157
335 20250508 142100 294941075 24800 24800 24800 24800 8
336 20250508 142000 294742675 24800 24800 24800 24800 0
337 20250508 141900 294742675 24800 24800 24800 24800 1
338 20250508 141800 294717875 24800 24800 24800 24800 39
339 20250508 141700 293750675 24800 24800 24800 24800 0
340 20250508 141600 293750675 24800 24800 24800 24800 0
341 20250508 141500 293750675 24800 24800 24800 24800 43
342 20250508 141400 292684275 24800 24800 24800 24800 19
343 20250508 141300 292213075 24800 24800 24800 24800 0
344 20250508 141200 292213075 24800 24800 24800 24800 0
345 20250508 141100 292213075 24800 24800 24800 24800 32
346 20250508 141000 291419475 24800 24800 24800 24800 0
347 20250508 140900 291419475 24800 24800 24800 24800 0
348 20250508 140800 291419475 24800 24800 24800 24800 40
349 20250508 140700 290427475 24800 24800 24800 24800 8
350 20250508 140600 290229075 24750 24750 24750 24750 1
351 20250508 140500 290204325 24800 24800 24800 24800 0
352 20250508 140400 290204325 24800 24800 24800 24800 80
353 20250508 140300 288220325 24750 24750 24750 24750 10
354 20250508 140200 287972825 24800 24800 24800 24800 0
355 20250508 140100 287972825 24800 24800 24800 24800 50
356 20250508 140000 286732825 24800 24800 24800 24800 9
357 20250508 135900 286509625 24800 24800 24800 24800 51
358 20250508 135800 285244825 24800 24800 24800 24800 22
359 20250508 135700 284699225 24800 24800 24800 24800 9
360 20250508 135600 284476025 24800 24800 24800 24800 20
361 20250508 135500 283980025 24800 24800 24800 24800 0
362 20250508 135400 283980025 24800 24800 24800 24800 89
363 20250508 135300 281772825 24800 24800 24800 24800 16
364 20250508 135200 281376025 24800 24800 24800 24800 0
365 20250508 135100 281376025 24800 24800 24800 24800 38
366 20250508 135000 280433625 24800 24800 24800 24800 10
367 20250508 134900 280185625 24800 24800 24800 24800 0
368 20250508 134800 280185625 24800 24750 24800 24750 83
369 20250508 134700 278128225 24850 24800 24850 24800 714
370 20250508 134600 260414625 24750 24750 24750 24750 0
371 20250508 134500 260414625 24750 24750 24750 24750 51
372 20250508 134400 259152375 24750 24750 24750 24750 69
373 20250508 134300 257444625 24750 24750 24750 24750 9
374 20250508 134200 257221875 24750 24750 24750 24750 0
375 20250508 134100 257221875 24750 24750 24750 24750 0
376 20250508 134000 257221875 24750 24750 24750 24750 54
377 20250508 133900 255885375 24750 24750 24750 24750 0
378 20250508 133800 255885375 24750 24750 24750 24750 0
379 20250508 133700 255885375 24750 24750 24750 24750 55
380 20250508 133600 254524125 24750 24750 24750 24750 9
381 20250508 133500 254301375 24750 24750 24750 24750 45
382 20250508 133400 253187625 24750 24750 24750 24750 0
383 20250508 133300 253187625 24750 24750 24750 24750 68
384 20250508 133200 251504625 24750 24750 24750 24750 52
385 20250508 133100 250217625 24800 24800 24800 24800 0
386 20250508 133000 250217625 24800 24750 24800 24750 260
387 20250508 132900 243770625 24750 24750 24750 24750 8
388 20250508 132800 243572625 24750 24750 24750 24750 0
389 20250508 132700 243572625 24750 24750 24750 24750 13
390 20250508 132600 243250875 24750 24750 24750 24750 31
391 20250508 132500 242483625 24700 24800 24800 24700 204
392 20250508 132400 237424775 24800 24800 24800 24800 1
393 20250508 132300 237399975 24800 24800 24800 24800 185
394 20250508 132200 232811975 24800 24750 24800 24750 218
395 20250508 132100 227411125 24750 24750 24750 24750 1
396 20250508 132000 227386375 24700 24700 24700 24700 20
397 20250508 131900 226892375 24750 24750 24750 24700 92
398 20250508 131800 224615575 24750 24700 24750 24700 283
399 20250508 131700 217622625 24700 24700 24700 24700 0
400 20250508 131600 217622625 24700 24700 24700 24700 22
401 20250508 131500 217079225 24700 24700 24700 24700 9
402 20250508 131400 216856925 24650 24650 24650 24650 0
403 20250508 131300 216856925 24650 24650 24650 24650 1
404 20250508 131200 216832275 24650 24700 24700 24650 29
405 20250508 131100 216116975 24650 24650 24650 24650 0
406 20250508 131000 216116975 24650 24650 24650 24650 0
407 20250508 130900 216116975 24650 24650 24650 24650 0
408 20250508 130800 216116975 24650 24650 24650 24650 17
409 20250508 130700 215697925 24650 24650 24700 24650 44
410 20250508 130600 214613275 24650 24650 24650 24650 0
411 20250508 130500 214613275 24650 24650 24650 24650 0
412 20250508 130400 214613275 24650 24650 24650 24650 0
413 20250508 130300 214613275 24650 24650 24650 24650 163
414 20250508 130200 210595325 24650 24650 24650 24650 35
415 20250508 130100 209732575 24650 24600 24650 24600 482
416 20250508 130000 197858875 24600 24600 24600 24600 0
417 20250508 125900 197858875 24600 24600 24600 24600 38
418 20250508 125800 196924075 24600 24600 24600 24600 9
419 20250508 125700 196702675 24600 24600 24600 24600 0
420 20250508 125600 196702675 24600 24600 24600 24600 1
421 20250508 125500 196678075 24600 24600 24600 24600 50
422 20250508 125400 195448075 24550 24600 24600 24550 20
423 20250508 125300 194956575 24650 24650 24650 24650 0
424 20250508 125200 194956575 24650 24650 24650 24650 30
425 20250508 125100 194217075 24650 24650 24650 24650 12
426 20250508 125000 193921275 24650 24650 24650 24650 19
427 20250508 124900 193452925 24650 24650 24650 24650 0
428 20250508 124800 193452925 24650 24650 24650 24650 112
429 20250508 124700 190692125 24650 24650 24650 24650 32
430 20250508 124600 189903325 24650 24650 24650 24650 50
431 20250508 124500 188670825 24650 24650 24650 24650 49
432 20250508 124400 187462975 24650 24550 24650 24550 978
433 20250508 124300 163434075 24550 24550 24550 24550 0
434 20250508 124200 163434075 24550 24500 24550 24500 384
435 20250508 124100 154022725 24500 24500 24500 24500 35
436 20250508 124000 153165225 24500 24500 24500 24500 0
437 20250508 123900 153165225 24500 24500 24500 24500 0
438 20250508 123800 153165225 24500 24500 24500 24500 21
439 20250508 123700 152650725 24500 24500 24500 24500 9
440 20250508 123600 152430225 24500 24500 24500 24500 0
441 20250508 123500 152430225 24500 24500 24500 24500 14
442 20250508 123400 152087225 24500 24500 24500 24500 66
443 20250508 123300 150470225 24500 24500 24500 24500 0
444 20250508 123200 150470225 24500 24500 24500 24500 0
445 20250508 123100 150470225 24500 24500 24500 24500 28
446 20250508 123000 149784225 24500 24500 24500 24500 9
447 20250508 122900 149563725 24500 24500 24500 24500 0
448 20250508 122800 149563725 24500 24500 24500 24500 58
449 20250508 122700 148142725 24500 24500 24500 24500 8
450 20250508 122600 147946725 24500 24500 24500 24500 0
451 20250508 122500 147946725 24500 24500 24500 24500 0
452 20250508 122400 147946725 24500 24500 24500 24500 48
453 20250508 122300 146770725 24500 24500 24500 24500 9
454 20250508 122200 146550225 24500 24500 24500 24500 0
455 20250508 122100 146550225 24500 24500 24500 24500 57
456 20250508 122000 145153725 24500 24500 24500 24500 9
457 20250508 121900 144933225 24500 24500 24500 24500 0
458 20250508 121800 144933225 24500 24500 24500 24500 0
459 20250508 121700 144933225 24500 24500 24500 24500 45
460 20250508 121600 143830725 24500 24500 24500 24500 9
461 20250508 121500 143610225 24450 24450 24450 24450 1
462 20250508 121400 143585775 24450 24450 24450 24450 1
463 20250508 121300 143561325 24450 24450 24500 24450 11
464 20250508 121200 143291925 24450 24450 24450 24450 1
465 20250508 121100 143267475 24450 24450 24450 24450 2
466 20250508 121000 143218575 24450 24450 24450 24450 2
467 20250508 120900 143169675 24450 24450 24450 24450 1
468 20250508 120800 143145225 24450 24450 24450 24450 184
469 20250508 120700 138646425 24450 24450 24450 24450 2
470 20250508 120600 138597525 24500 24450 24500 24450 10
471 20250508 120500 138352575 24450 24450 24450 24450 2
472 20250508 120400 138303675 24450 24450 24450 24450 2
473 20250508 120300 138254775 24450 24475 24500 24450 10
474 20250508 120200 138009850 24450 24450 24450 24450 2
475 20250508 120100 137960950 24450 24450 24450 24450 2
476 20250508 120000 137912050 24450 24450 24450 24450 1
477 20250508 115900 137887600 24450 24450 24500 24450 11
478 20250508 115800 137618200 24450 24450 24450 24450 5
479 20250508 115700 137495950 24450 24450 24450 24450 1
480 20250508 115600 137471500 24450 24500 24500 24450 11
481 20250508 115500 137202150 24450 24450 24500 24450 180
482 20250508 115400 132801100 24450 24450 24450 24450 1
483 20250508 115300 132776650 24450 24450 24450 24450 2
484 20250508 115200 132727750 24450 24450 24500 24450 11
485 20250508 115100 132458350 24450 24450 24450 24450 1
486 20250508 115000 132433900 24450 24450 24450 24450 2
487 20250508 114900 132385000 24450 24450 24500 24450 11
488 20250508 114800 132115600 24450 24500 24500 24450 17
489 20250508 114700 131699150 24450 24450 24450 24450 2
490 20250508 114600 131650250 24450 24450 24500 24450 57
491 20250508 114500 130253850 24500 24500 24500 24500 9
492 20250508 114400 130033350 24500 24500 24500 24500 0
493 20250508 114300 130033350 24500 24500 24500 24500 32
494 20250508 114200 129249350 24500 24500 24500 24500 16
495 20250508 114100 128857350 24500 24500 24500 24500 1
496 20250508 114000 128832850 24500 24500 24500 24500 4
497 20250508 113900 128734850 24500 24500 24500 24500 33
498 20250508 113800 127926350 24500 24500 24500 24500 9
499 20250508 113700 127705850 24500 24500 24500 24500 0
500 20250508 113600 127705850 24500 24500 24500 24500 59
501 20250508 113500 126260350 24500 24500 24500 24500 14
502 20250508 113400 125917350 24500 24500 24500 24500 0
503 20250508 113300 125917350 24500 24500 24500 24500 0
504 20250508 113200 125917350 24500 24500 24500 24500 51
505 20250508 113100 124667850 24500 24500 24500 24500 9
506 20250508 113000 124447350 24500 24500 24500 24500 0
507 20250508 112900 124447350 24500 24500 24500 24500 49
508 20250508 112800 123246850 24500 24500 24500 24500 0
509 20250508 112700 123246850 24500 24500 24500 24500 0
510 20250508 112600 123246850 24500 24500 24500 24500 1
511 20250508 112500 123222350 24500 24500 24500 24500 51
512 20250508 112400 121972850 24500 24500 24500 24500 9
513 20250508 112300 121752350 24450 24450 24450 24400 304
514 20250508 112200 114320150 24500 24500 24500 24500 29
515 20250508 112100 113609650 24500 24500 24500 24500 9
516 20250508 112000 113389150 24500 24500 24500 24500 1
517 20250508 111900 113364650 24500 24500 24500 24500 57
518 20250508 111800 111968150 24500 24500 24500 24500 9
519 20250508 111700 111747650 24500 24500 24500 24500 120
520 20250508 111600 108807650 24500 24500 24500 24500 96
521 20250508 111500 106455650 24500 24500 24500 24500 56
522 20250508 111400 105083650 24500 24500 24500 24500 8
523 20250508 111300 104887650 24500 24500 24500 24500 0
524 20250508 111200 104887650 24500 24500 24500 24500 34
525 20250508 111100 104054650 24500 24500 24500 24500 9
526 20250508 111000 103834150 24450 24450 24450 24450 0
527 20250508 110900 103834150 24450 24450 24450 24450 0
528 20250508 110800 103834150 24450 24450 24450 24450 7
529 20250508 110700 103663000 24500 24500 24500 24500 9
530 20250508 110600 103442500 24500 24500 24500 24500 0
531 20250508 110500 103442500 24500 24500 24500 24500 22
532 20250508 110400 102903500 24500 24500 24500 24500 9
533 20250508 110300 102683000 24500 24500 24500 24500 0
534 20250508 110200 102683000 24500 24500 24500 24500 0
535 20250508 110100 102683000 24500 24500 24500 24500 30
536 20250508 110000 101948000 24500 24500 24500 24500 8
537 20250508 105900 101752000 24500 24500 24500 24500 0
538 20250508 105800 101752000 24500 24500 24500 24500 27
539 20250508 105700 101090500 24500 24500 24500 24500 9
540 20250508 105600 100870000 24450 24450 24450 24450 0
541 20250508 105500 100870000 24450 24450 24450 24450 50
542 20250508 105400 99647500 24500 24500 24500 24500 59
543 20250508 105300 98202000 24500 24500 24500 24500 9
544 20250508 105200 97981500 24500 24500 24500 24500 0
545 20250508 105100 97981500 24500 24500 24500 24500 72
546 20250508 105000 96217500 24500 24500 24500 24500 9
547 20250508 104900 95997000 24500 24500 24500 24500 0
548 20250508 104800 95997000 24500 24500 24500 24500 0
549 20250508 104700 95997000 24500 24500 24500 24500 31
550 20250508 104600 95237500 24500 24500 24500 24500 9
551 20250508 104500 95017000 24500 24500 24500 24500 0
552 20250508 104400 95017000 24500 24500 24500 24500 32
553 20250508 104300 94233000 24500 24450 24500 24450 29
554 20250508 104200 93523500 24450 24450 24450 24450 0
555 20250508 104100 93523500 24450 24450 24450 24450 50
556 20250508 104000 92301000 24450 24450 24450 24450 100
557 20250508 103900 89856000 24500 24500 24500 24500 9
558 20250508 103800 89635500 24500 24500 24500 24500 0
559 20250508 103700 89635500 24500 24500 24500 24500 52
560 20250508 103600 88361500 24500 24500 24500 24500 9
561 20250508 103500 88141000 24500 24500 24500 24500 1
562 20250508 103400 88116500 24500 24500 24500 24500 51
563 20250508 103300 86867000 24500 24500 24500 24500 0
564 20250508 103200 86867000 24500 24500 24500 24500 9
565 20250508 103100 86646500 24500 24500 24500 24500 0
566 20250508 103000 86646500 24500 24500 24500 24500 31
567 20250508 102900 85887000 24500 24500 24500 24500 9
568 20250508 102800 85666500 24450 24450 24450 24450 0
569 20250508 102700 85666500 24450 24450 24450 24450 0
570 20250508 102600 85666500 24450 24450 24450 24450 109
571 20250508 102500 83001450 24500 24500 24500 24500 1
572 20250508 102400 82976950 24450 24450 24450 24450 198
573 20250508 102300 78135850 24450 24450 24450 24450 37
574 20250508 102200 77231200 24450 24450 24450 24450 9
575 20250508 102100 77011150 24450 24450 24450 24450 200
576 20250508 102000 72121150 24450 24450 24450 24450 47
577 20250508 101900 70972000 24450 24450 24450 24450 9
578 20250508 101800 70751950 24450 24450 24450 24450 0
579 20250508 101700 70751950 24450 24450 24450 24450 1
580 20250508 101600 70727500 24400 24400 24400 24400 7
581 20250508 101500 70556700 24400 24400 24400 24400 9
582 20250508 101400 70337100 24400 24400 24400 24400 65
583 20250508 101300 68751100 24400 24400 24400 24400 0
584 20250508 101200 68751100 24400 24500 24500 24400 187
585 20250508 101100 64181950 24550 24550 24550 24550 0
586 20250508 101000 64181950 24550 24550 24550 24550 37
587 20250508 100900 63273600 24550 24550 24550 24550 1
588 20250508 100800 63249050 24500 24550 24550 24500 6
589 20250508 100700 63102000 24600 24600 24600 24600 0
590 20250508 100600 63102000 24600 24600 24600 24600 44
591 20250508 100500 62019600 24600 24550 24600 24550 27
592 20250508 100400 61356300 24500 24500 24500 24500 0
593 20250508 100300 61356300 24500 24500 24500 24500 121
594 20250508 100200 58391800 24600 24500 24600 24500 200
595 20250508 100100 53486000 24500 24500 24600 24500 374
596 20250508 100000 44322900 24450 24350 24500 24350 331
597 20250508 095900 36254700 24350 24300 24350 24300 129
598 20250508 095800 33119950 24300 24300 24300 24300 0
599 20250508 095700 33119950 24300 24250 24300 24250 102
600 20250508 095600 30645850 24250 24250 24250 24250 41
601 20250508 095500 29651600 24250 24250 24250 24250 32
602 20250508 095400 28875600 24250 24250 24250 24250 9
603 20250508 095300 28657350 24200 24200 24200 24200 150
604 20250508 095200 25027350 24200 24200 24200 24200 55
605 20250508 095100 23696350 24250 24250 24250 24250 9
606 20250508 095000 23478100 24250 24250 24250 24250 0
607 20250508 094900 23478100 24250 24250 24250 24250 110
608 20250508 094800 20810600 24250 24250 24250 24250 0
609 20250508 094700 20810600 24250 24250 24250 24250 8
610 20250508 094600 20616600 24250 24250 24250 24250 1
611 20250508 094500 20592350 24250 24250 24250 24250 44
612 20250508 094400 19525350 24250 24250 24250 24250 9
613 20250508 094300 19307100 24250 24250 24250 24250 0
614 20250508 094200 19307100 24250 24250 24250 24250 57
615 20250508 094100 17924850 24250 24250 24250 24250 0
616 20250508 094000 17924850 24250 24250 24250 24250 13
617 20250508 093900 17609600 24250 24250 24250 24250 0
618 20250508 093800 17609600 24250 24250 24250 24250 57
619 20250508 093700 16227350 24250 24250 24250 24250 9
620 20250508 093600 16009100 24250 24250 24250 24250 0
621 20250508 093500 16009100 24250 24250 24250 24250 29
622 20250508 093400 15305850 24250 24250 24250 24250 19
623 20250508 093300 14845100 24200 24200 24200 24200 0
624 20250508 093200 14845100 24200 24250 24250 24200 55
625 20250508 093100 13512350 24250 24250 24250 24250 1
626 20250508 093000 13488100 24250 24250 24250 24250 0
627 20250508 092900 13488100 24250 24250 24250 24250 0
628 20250508 092800 13488100 24250 24250 24250 24250 53
629 20250508 092700 12202850 24250 24250 24250 24250 54
630 20250508 092600 10893350 24250 24250 24250 24250 0
631 20250508 092500 10893350 24250 24250 24250 24250 25
632 20250508 092400 10287100 24250 24250 24250 24250 0
633 20250508 092300 10287100 24250 24250 24250 24250 5
634 20250508 092200 10165850 24300 24300 24300 24300 0
635 20250508 092100 10165850 24300 24300 24300 24300 32
636 20250508 092000 9388250 24300 24300 24300 24300 0
637 20250508 091900 9388250 24300 24300 24300 24300 0
638 20250508 091800 9388250 24300 24300 24300 24300 23
639 20250508 091700 8829350 24300 24300 24300 24300 0
640 20250508 091600 8829350 24300 24300 24300 24300 0
641 20250508 091500 8829350 24300 24300 24300 24300 0
642 20250508 091400 8829350 24300 24300 24300 24300 141
643 20250508 091300 5403050 24300 24350 24350 24150 39
644 20250508 091200 4455000 24350 24350 24350 24350 16
645 20250508 091100 4065400 24200 24200 24200 24200 55
646 20250508 091000 2734400 24200 24150 24200 24150 53
647 20250508 090900 1451850 24200 24200 24200 24200 0
648 20250508 090800 1451850 24200 24200 24200 24200 0
649 20250508 090700 1451850 24200 24200 24200 24200 52
650 20250508 090600 193450 24200 24200 24200 24200 1
651 20250508 090500 169250 24150 24150 24150 24150 0
652 20250508 090400 169250 24150 24150 24150 24150 0
653 20250508 090300 169250 24150 24150 24150 24150 0
654 20250508 090200 169250 24150 24150 24150 24150 3
655 20250508 090100 96800 24200 24200 24200 24200 0
656 20250508 090000 96800 24200 24200 24200 24200 4