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

659
102940/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,659 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,195700,236524850,25900,25900,25900,25900,111
20250508,195600,236524850,25900,25900,25900,25900,0
20250508,195500,236524850,25900,25900,25900,25900,0
20250508,195400,236524850,25900,25900,25900,25900,0
20250508,195300,236524850,25900,25900,25900,25900,0
20250508,195200,236524850,25900,25900,25900,25900,0
20250508,195100,236524850,25900,25900,25900,25900,0
20250508,195000,236524850,25900,25900,25900,25900,0
20250508,194900,236524850,25900,25900,25900,25900,0
20250508,194800,236524850,25900,25900,25900,25900,0
20250508,194700,236524850,25900,25900,25900,25900,0
20250508,194600,236524850,25900,25900,25900,25900,0
20250508,194500,236524850,25900,25900,25900,25900,0
20250508,194400,236524850,25900,25900,25900,25900,0
20250508,194300,236524850,25900,25900,25900,25900,0
20250508,194200,236524850,25900,25900,25900,25900,0
20250508,194100,236524850,25900,25900,25900,25900,0
20250508,194000,236524850,25900,25900,25900,25900,0
20250508,193900,236524850,25900,25900,25900,25900,0
20250508,193800,236524850,25900,25900,25900,25900,0
20250508,193700,236524850,25900,25900,25900,25900,0
20250508,193600,236524850,25900,25900,25900,25900,0
20250508,193500,236524850,25900,25900,25900,25900,0
20250508,193400,236524850,25900,25900,25900,25900,0
20250508,193300,236524850,25900,25900,25900,25900,0
20250508,193200,236524850,25900,25900,25900,25900,0
20250508,193100,236524850,25900,25900,25900,25900,0
20250508,193000,236524850,25900,25900,25900,25900,0
20250508,192900,236524850,25900,25900,25900,25900,0
20250508,192800,236524850,25900,25900,25900,25900,0
20250508,192700,236524850,25900,25900,25900,25900,111
20250508,192600,236524850,25900,25900,25900,25900,0
20250508,192500,236524850,25900,25900,25900,25900,0
20250508,192400,236524850,25900,25900,25900,25900,0
20250508,192300,236524850,25900,25900,25900,25900,0
20250508,192200,236524850,25900,25900,25900,25900,0
20250508,192100,236524850,25900,25900,25900,25900,0
20250508,192000,236524850,25900,25900,25900,25900,0
20250508,191900,236524850,25900,25900,25900,25900,0
20250508,191800,236524850,25900,25900,25900,25900,0
20250508,191700,236524850,25900,25900,25900,25900,0
20250508,191600,236524850,25900,25900,25900,25900,0
20250508,191500,236524850,25900,25900,25900,25900,0
20250508,191400,236524850,25900,25900,25900,25900,0
20250508,191300,236524850,25900,25900,25900,25900,0
20250508,191200,236524850,25900,25900,25900,25900,0
20250508,191100,236524850,25900,25900,25900,25900,0
20250508,191000,236524850,25900,25900,25900,25900,0
20250508,190900,236524850,25900,25900,25900,25900,0
20250508,190800,236524850,25900,25900,25900,25900,0
20250508,190700,236524850,25900,25900,25900,25900,0
20250508,190600,236524850,25900,25900,25900,25900,0
20250508,190500,236524850,25900,25900,25900,25900,0
20250508,190400,236524850,25900,25900,25900,25900,0
20250508,190300,236524850,25900,25900,25900,25900,0
20250508,190200,236524850,25900,25900,25900,25900,0
20250508,190100,236524850,25900,25900,25900,25900,0
20250508,190000,236524850,25900,25900,25900,25900,0
20250508,185900,236524850,25900,25900,25900,25900,0
20250508,185800,236524850,25900,25900,25900,25900,0
20250508,185700,236524850,25900,25900,25900,25900,111
20250508,185600,236524850,25900,25900,25900,25900,0
20250508,185500,236524850,25900,25900,25900,25900,0
20250508,185400,236524850,25900,25900,25900,25900,0
20250508,185300,236524850,25900,25900,25900,25900,0
20250508,185200,236524850,25900,25900,25900,25900,0
20250508,185100,236524850,25900,25900,25900,25900,0
20250508,185000,236524850,25900,25900,25900,25900,0
20250508,184900,236524850,25900,25900,25900,25900,0
20250508,184800,236524850,25900,25900,25900,25900,0
20250508,184700,236524850,25900,25900,25900,25900,0
20250508,184600,236524850,25900,25900,25900,25900,0
20250508,184500,236524850,25900,25900,25900,25900,0
20250508,184400,236524850,25900,25900,25900,25900,0
20250508,184300,236524850,25900,25900,25900,25900,0
20250508,184200,236524850,25900,25900,25900,25900,0
20250508,184100,236524850,25900,25900,25900,25900,0
20250508,184000,236524850,25900,25900,25900,25900,0
20250508,183900,236524850,25900,25900,25900,25900,0
20250508,183800,236524850,25900,25900,25900,25900,0
20250508,183700,236524850,25900,25900,25900,25900,0
20250508,183600,236524850,25900,25900,25900,25900,0
20250508,183500,236524850,25900,25900,25900,25900,0
20250508,183400,236524850,25900,25900,25900,25900,0
20250508,183300,236524850,25900,25900,25900,25900,0
20250508,183200,236524850,25900,25900,25900,25900,0
20250508,183100,236524850,25900,25900,25900,25900,0
20250508,183000,236524850,25900,25900,25900,25900,0
20250508,182900,236524850,25900,25900,25900,25900,0
20250508,182800,236524850,25900,25900,25900,25900,0
20250508,182700,236524850,25900,25900,25900,25900,111
20250508,182600,236524850,25900,25900,25900,25900,0
20250508,182500,236524850,25900,25900,25900,25900,0
20250508,182400,236524850,25900,25900,25900,25900,0
20250508,182300,236524850,25900,25900,25900,25900,0
20250508,182200,236524850,25900,25900,25900,25900,0
20250508,182100,236524850,25900,25900,25900,25900,0
20250508,182000,236524850,25900,25900,25900,25900,0
20250508,181900,236524850,25900,25900,25900,25900,0
20250508,181800,236524850,25900,25900,25900,25900,0
20250508,181700,236524850,25900,25900,25900,25900,0
20250508,181600,236524850,25900,25900,25900,25900,0
20250508,181500,236524850,25900,25900,25900,25900,0
20250508,181400,236524850,25900,25900,25900,25900,0
20250508,181300,236524850,25900,25900,25900,25900,0
20250508,181200,236524850,25900,25900,25900,25900,0
20250508,181100,236524850,25900,25900,25900,25900,0
20250508,181000,236524850,25900,25900,25900,25900,0
20250508,180900,236524850,25900,25900,25900,25900,0
20250508,180800,236524850,25900,25900,25900,25900,0
20250508,180700,236524850,25900,25900,25900,25900,0
20250508,180600,236524850,25900,25900,25900,25900,0
20250508,180500,236524850,25900,25900,25900,25900,0
20250508,180400,236524850,25900,25900,25900,25900,0
20250508,180300,236524850,25900,25900,25900,25900,0
20250508,180200,236524850,25900,25900,25900,25900,0
20250508,180100,236524850,25900,25900,25900,25900,0
20250508,180000,236524850,25900,25900,25900,25900,0
20250508,175900,236524850,25900,25900,25900,25900,0
20250508,175800,236524850,25900,25900,25900,25900,0
20250508,175700,236524850,25900,25900,25900,25900,111
20250508,175600,236524850,25900,25900,25900,25900,0
20250508,175500,236524850,25900,25900,25900,25900,0
20250508,175400,236524850,25900,25900,25900,25900,0
20250508,175300,236524850,25900,25900,25900,25900,0
20250508,175200,236524850,25900,25900,25900,25900,0
20250508,175100,236524850,25900,25900,25900,25900,0
20250508,175000,236524850,25900,25900,25900,25900,0
20250508,174900,236524850,25900,25900,25900,25900,0
20250508,174800,236524850,25900,25900,25900,25900,0
20250508,174700,236524850,25900,25900,25900,25900,0
20250508,174600,236524850,25900,25900,25900,25900,0
20250508,174500,236524850,25900,25900,25900,25900,0
20250508,174400,236524850,25900,25900,25900,25900,0
20250508,174300,236524850,25900,25900,25900,25900,0
20250508,174200,236524850,25900,25900,25900,25900,0
20250508,174100,236524850,25900,25900,25900,25900,0
20250508,174000,236524850,25900,25900,25900,25900,0
20250508,173900,236524850,25900,25900,25900,25900,0
20250508,173800,236524850,25900,25900,25900,25900,0
20250508,173700,236524850,25900,25900,25900,25900,0
20250508,173600,236524850,25900,25900,25900,25900,0
20250508,173500,236524850,25900,25900,25900,25900,0
20250508,173400,236524850,25900,25900,25900,25900,0
20250508,173300,236524850,25900,25900,25900,25900,0
20250508,173200,236524850,25900,25900,25900,25900,0
20250508,173100,236524850,25900,25900,25900,25900,0
20250508,173000,236524850,25900,25900,25900,25900,0
20250508,172900,236524850,25900,25900,25900,25900,0
20250508,172800,236524850,25900,25900,25900,25900,0
20250508,172700,236524850,25900,25900,25900,25900,111
20250508,172600,236524850,25900,25900,25900,25900,0
20250508,172500,236524850,25900,25900,25900,25900,0
20250508,172400,236524850,25900,25900,25900,25900,0
20250508,172300,236524850,25900,25900,25900,25900,0
20250508,172200,236524850,25900,25900,25900,25900,0
20250508,172100,236524850,25900,25900,25900,25900,0
20250508,172000,236524850,25900,25900,25900,25900,0
20250508,171900,236524850,25900,25900,25900,25900,0
20250508,171800,236524850,25900,25900,25900,25900,0
20250508,171700,236524850,25900,25900,25900,25900,0
20250508,171600,236524850,25900,25900,25900,25900,0
20250508,171500,236524850,25900,25900,25900,25900,0
20250508,171400,236524850,25900,25900,25900,25900,0
20250508,171300,236524850,25900,25900,25900,25900,0
20250508,171200,236524850,25900,25900,25900,25900,0
20250508,171100,236524850,25900,25900,25900,25900,0
20250508,171000,236524850,25900,25900,25900,25900,0
20250508,170900,236524850,25900,25900,25900,25900,0
20250508,170800,236524850,25900,25900,25900,25900,0
20250508,170700,236524850,25900,25900,25900,25900,0
20250508,170600,236524850,25900,25900,25900,25900,0
20250508,170500,236524850,25900,25900,25900,25900,0
20250508,170400,236524850,25900,25900,25900,25900,0
20250508,170300,236524850,25900,25900,25900,25900,0
20250508,170200,236524850,25900,25900,25900,25900,0
20250508,170100,236524850,25900,25900,25900,25900,0
20250508,170000,236524850,25900,25900,25900,25900,0
20250508,165900,236524850,25900,25900,25900,25900,0
20250508,165800,236524850,25900,25900,25900,25900,0
20250508,165700,236524850,25900,25900,25900,25900,111
20250508,165600,236524850,25900,25900,25900,25900,0
20250508,165500,236524850,25900,25900,25900,25900,0
20250508,165400,236524850,25900,25900,25900,25900,0
20250508,165300,236524850,25900,25900,25900,25900,0
20250508,165200,236524850,25900,25900,25900,25900,0
20250508,165100,236524850,25900,25900,25900,25900,0
20250508,165000,236524850,25900,25900,25900,25900,0
20250508,164900,236524850,25900,25900,25900,25900,0
20250508,164800,236524850,25900,25900,25900,25900,0
20250508,164700,236524850,25900,25900,25900,25900,0
20250508,164600,236524850,25900,25900,25900,25900,0
20250508,164500,236524850,25900,25900,25900,25900,0
20250508,164400,236524850,25900,25900,25900,25900,0
20250508,164300,236524850,25900,25900,25900,25900,0
20250508,164200,236524850,25900,25900,25900,25900,0
20250508,164100,236524850,25900,25900,25900,25900,0
20250508,164000,236524850,25900,25900,25900,25900,0
20250508,163900,236524850,25900,25900,25900,25900,0
20250508,163800,236524850,25900,25900,25900,25900,0
20250508,163700,236524850,25900,25900,25900,25900,0
20250508,163600,236524850,25900,25900,25900,25900,0
20250508,163500,236524850,25900,25900,25900,25900,0
20250508,163400,236524850,25900,25900,25900,25900,0
20250508,163300,236524850,25900,25900,25900,25900,0
20250508,163200,236524850,25900,25900,25900,25900,0
20250508,163100,236524850,25900,25900,25900,25900,0
20250508,163000,236524850,25900,25900,25900,25900,0
20250508,162900,236524850,25900,25900,25900,25900,0
20250508,162800,236524850,25900,25900,25900,25900,0
20250508,162700,236524850,25900,25900,25900,25900,111
20250508,162600,236524850,25900,25900,25900,25900,0
20250508,162500,236524850,25900,25900,25900,25900,0
20250508,162400,236524850,25900,25900,25900,25900,0
20250508,162300,236524850,25900,25900,25900,25900,0
20250508,162200,236524850,25900,25900,25900,25900,0
20250508,162100,236524850,25900,25900,25900,25900,0
20250508,162000,236524850,25900,25900,25900,25900,0
20250508,161900,236524850,25900,25900,25900,25900,0
20250508,161800,236524850,25900,25900,25900,25900,0
20250508,161700,236524850,25900,25900,25900,25900,0
20250508,161600,236524850,25900,25900,25900,25900,0
20250508,161500,236524850,25900,25900,25900,25900,0
20250508,161400,236524850,25900,25900,25900,25900,0
20250508,161300,236524850,25900,25900,25900,25900,0
20250508,161200,236524850,25900,25900,25900,25900,0
20250508,161100,236524850,25900,25900,25900,25900,0
20250508,161000,236524850,25900,25900,25900,25900,0
20250508,160900,236524850,25900,25900,25900,25900,0
20250508,160800,236524850,25900,25900,25900,25900,0
20250508,160700,236524850,25900,25900,25900,25900,0
20250508,160600,236524850,25900,25900,25900,25900,0
20250508,160500,236524850,25900,25900,25900,25900,0
20250508,160400,236524850,25900,25900,25900,25900,0
20250508,160300,236524850,25900,25900,25900,25900,0
20250508,160200,236524850,25900,25900,25900,25900,0
20250508,160100,236524850,25900,25900,25900,25900,0
20250508,160000,236524850,25900,25900,25900,25900,0
20250508,155900,236524850,25900,25900,25900,25900,0
20250508,155800,236524850,25900,25900,25900,25900,0
20250508,155700,236524850,25900,25900,25900,25900,111
20250508,155600,236524850,25900,25900,25900,25900,0
20250508,155500,236524850,25900,25900,25900,25900,0
20250508,155400,236524850,25900,25900,25900,25900,0
20250508,155300,236524850,25900,25900,25900,25900,0
20250508,155200,236524850,25900,25900,25900,25900,0
20250508,155100,236524850,25900,25900,25900,25900,0
20250508,155000,236524850,25900,25900,25900,25900,0
20250508,154900,236524850,25900,25900,25900,25900,0
20250508,154800,236524850,25900,25900,25900,25900,0
20250508,154700,236524850,25900,25900,25900,25900,0
20250508,154600,236524850,25900,25900,25900,25900,0
20250508,154500,236524850,25900,25900,25900,25900,0
20250508,154400,236524850,25900,25900,25900,25900,0
20250508,154300,236524850,25900,25900,25900,25900,0
20250508,154200,236524850,25900,25900,25900,25900,0
20250508,154100,236524850,25900,25900,25900,25900,0
20250508,154000,236524850,25900,25900,25900,25900,0
20250508,153900,236524850,25900,25900,25900,25900,0
20250508,153800,236524850,25900,25900,25900,25900,0
20250508,153700,236524850,25900,25900,25900,25900,0
20250508,153600,236524850,25900,25900,25900,25900,0
20250508,153500,236524850,25900,25900,25900,25900,0
20250508,153400,236524850,25900,25900,25900,25900,0
20250508,153300,236524850,25900,25900,25900,25900,0
20250508,153200,236524850,25900,25900,25900,25900,0
20250508,153100,236524850,25900,25900,25900,25900,0
20250508,153000,236524850,25900,25900,25900,25900,111
20250508,152900,233649950,25950,25950,25950,25950,0
20250508,152800,233649950,25950,25950,25950,25950,0
20250508,152700,233649950,25950,25950,25950,25950,0
20250508,152600,233649950,25950,25950,25950,25950,0
20250508,152500,233649950,25950,25950,25950,25950,0
20250508,152400,233649950,25950,25950,25950,25950,0
20250508,152300,233649950,25950,25950,25950,25950,0
20250508,152200,233649950,25950,25950,25950,25950,0
20250508,152100,233649950,25950,25950,25950,25950,0
20250508,152000,233649950,25950,25950,25950,25950,0
20250508,151900,233649950,25950,25950,26250,25900,335
20250508,151800,224956550,25900,26100,26100,25900,1028
20250508,151700,198232900,26150,26150,26150,26150,2
20250508,151600,198180600,26350,26250,26350,26250,156
20250508,151500,194080600,26250,26200,26250,26200,122
20250508,151400,190883650,26200,26200,26200,26200,0
20250508,151300,190883650,26200,26200,26200,26200,0
20250508,151200,190883650,26200,26200,26200,26200,0
20250508,151100,190883650,26200,26150,26200,26150,50
20250508,151000,189576100,26150,26050,26150,26050,2
20250508,150900,189523900,26100,26100,26100,26100,0
20250508,150800,189523900,26100,26100,26100,26100,0
20250508,150700,189523900,26100,26100,26100,26100,1
20250508,150600,189497800,26200,26200,26200,26200,0
20250508,150500,189497800,26200,26200,26200,26200,0
20250508,150400,189497800,26200,26200,26200,26200,0
20250508,150300,189497800,26200,26200,26200,26200,0
20250508,150200,189497800,26200,26200,26200,26200,1
20250508,150100,189471600,26100,26100,26100,26100,20
20250508,150000,188949600,26200,26200,26200,26200,0
20250508,145900,188949600,26200,26200,26200,26200,0
20250508,145800,188949600,26200,26200,26200,26200,0
20250508,145700,188949600,26200,26200,26200,26200,1
20250508,145600,188923400,26200,26200,26200,26200,1
20250508,145500,188897200,26100,26100,26100,26100,0
20250508,145400,188897200,26100,26100,26100,26100,0
20250508,145300,188897200,26100,26100,26100,26100,50
20250508,145200,187592200,26100,26100,26100,26100,0
20250508,145100,187592200,26100,26100,26100,26100,16
20250508,145000,187174600,26150,26150,26150,26150,46
20250508,144900,185971700,26100,26100,26100,26100,0
20250508,144800,185971700,26100,26100,26100,26100,0
20250508,144700,185971700,26100,26100,26100,26100,120
20250508,144600,182839700,26150,26150,26150,26150,47
20250508,144500,181610650,26200,26200,26200,26200,0
20250508,144400,181610650,26200,26200,26200,26200,1
20250508,144300,181584450,26200,26200,26200,26200,0
20250508,144200,181584450,26200,26200,26200,26200,0
20250508,144100,181584450,26200,26200,26200,26200,0
20250508,144000,181584450,26200,26200,26200,26200,1
20250508,143900,181558250,26200,26200,26200,26200,0
20250508,143800,181558250,26200,26200,26200,26200,0
20250508,143700,181558250,26200,26200,26200,26200,0
20250508,143600,181558250,26200,26200,26200,26200,0
20250508,143500,181558250,26200,26200,26200,26200,0
20250508,143400,181558250,26200,26200,26200,26200,1
20250508,143300,181532050,26100,26100,26100,26100,0
20250508,143200,181532050,26100,26100,26100,26100,10
20250508,143100,181271050,26150,26175,26200,26150,13
20250508,143000,180930975,26150,26150,26150,26150,10
20250508,142900,180669475,26150,26150,26150,26150,0
20250508,142800,180669475,26150,26150,26150,26150,0
20250508,142700,180669475,26150,26150,26150,26150,1
20250508,142600,180643325,26150,26150,26150,26150,0
20250508,142500,180643325,26150,26150,26150,26150,0
20250508,142400,180643325,26150,26150,26150,26150,0
20250508,142300,180643325,26150,26150,26150,26150,50
20250508,142200,179335825,26150,26150,26150,26150,1
20250508,142100,179309675,26150,26150,26150,26150,0
20250508,142000,179309675,26150,26150,26150,26150,0
20250508,141900,179309675,26150,26150,26150,26150,0
20250508,141800,179309675,26150,26150,26150,26150,0
20250508,141700,179309675,26150,26150,26150,26150,1
20250508,141600,179283525,26100,26100,26100,26100,2
20250508,141500,179231325,26100,26100,26100,26100,0
20250508,141400,179231325,26100,26100,26100,26100,10
20250508,141300,178970325,26150,26100,26150,26100,21
20250508,141200,178422175,26150,26150,26150,26150,0
20250508,141100,178422175,26150,26150,26150,26150,0
20250508,141000,178422175,26150,26150,26150,26150,0
20250508,140900,178422175,26150,26150,26150,26150,0
20250508,140800,178422175,26150,26150,26150,26150,14
20250508,140700,178056075,26150,26150,26150,26150,0
20250508,140600,178056075,26150,26150,26150,26150,0
20250508,140500,178056075,26150,26150,26150,26150,0
20250508,140400,178056075,26150,26150,26150,26150,0
20250508,140300,178056075,26150,26150,26150,26150,0
20250508,140200,178056075,26150,26150,26150,26150,0
20250508,140100,178056075,26150,26150,26150,26150,0
20250508,140000,178056075,26150,26150,26150,26150,0
20250508,135900,178056075,26150,26150,26150,26150,0
20250508,135800,178056075,26150,26150,26150,26150,1
20250508,135700,178029925,26100,26100,26100,26100,0
20250508,135600,178029925,26100,26100,26100,26100,3
20250508,135500,177951625,26150,26150,26150,26150,0
20250508,135400,177951625,26150,26150,26150,26150,0
20250508,135300,177951625,26150,26150,26150,26150,0
20250508,135200,177951625,26150,26150,26150,26150,1
20250508,135100,177925475,26150,26150,26150,26150,1
20250508,135000,177899325,26100,26100,26100,26100,44
20250508,134900,176750925,26100,26100,26100,26100,0
20250508,134800,176750925,26100,26100,26100,26100,0
20250508,134700,176750925,26100,26100,26100,26100,0
20250508,134600,176750925,26100,26100,26100,26100,0
20250508,134500,176750925,26100,26100,26100,26100,0
20250508,134400,176750925,26100,26100,26100,26100,0
20250508,134300,176750925,26100,26100,26100,26100,0
20250508,134200,176750925,26100,26100,26100,26100,0
20250508,134100,176750925,26100,26100,26100,26100,0
20250508,134000,176750925,26100,26100,26100,26100,4
20250508,133900,176646525,26150,26150,26150,26150,0
20250508,133800,176646525,26150,26150,26150,26150,0
20250508,133700,176646525,26150,26150,26150,26150,54
20250508,133600,175234425,26150,26150,26150,26150,0
20250508,133500,175234425,26150,26150,26150,26150,5
20250508,133400,175103675,26150,26150,26150,26150,0
20250508,133300,175103675,26150,26150,26150,26150,0
20250508,133200,175103675,26150,26150,26150,26150,0
20250508,133100,175103675,26150,26100,26150,26100,81
20250508,133000,172985775,26100,26100,26100,26100,0
20250508,132900,172985775,26100,26100,26100,26100,10
20250508,132800,172724775,26100,26150,26150,26100,40
20250508,132700,171680725,26150,26150,26150,26150,66
20250508,132600,169954825,26200,26200,26200,26200,0
20250508,132500,169954825,26200,26200,26200,26200,0
20250508,132400,169954825,26200,26200,26200,26200,0
20250508,132300,169954825,26200,26200,26200,26200,0
20250508,132200,169954825,26200,26200,26200,26200,0
20250508,132100,169954825,26200,26200,26200,26200,0
20250508,132000,169954825,26200,26200,26200,26200,0
20250508,131900,169954825,26200,26200,26200,26200,6
20250508,131800,169797625,26200,26000,26200,26000,215
20250508,131700,164183025,26100,26100,26100,26100,2
20250508,131600,164130825,26100,26100,26100,26100,0
20250508,131500,164130825,26100,26100,26100,26100,0
20250508,131400,164130825,26100,26100,26100,26100,0
20250508,131300,164130825,26100,26100,26100,26100,0
20250508,131200,164130825,26100,26100,26100,26100,0
20250508,131100,164130825,26100,26100,26100,26100,0
20250508,131000,164130825,26100,26100,26100,26100,1
20250508,130900,164104725,25950,25950,25950,25950,60
20250508,130800,162547725,25950,25950,25950,25950,1
20250508,130700,162521775,26100,26100,26100,26100,5
20250508,130600,162391275,26100,26100,26100,26100,0
20250508,130500,162391275,26100,26100,26100,26100,1
20250508,130400,162365175,26000,26000,26000,26000,0
20250508,130300,162365175,26000,26000,26000,26000,0
20250508,130200,162365175,26000,26150,26150,26000,106
20250508,130100,159594175,26150,26150,26150,26150,0
20250508,130000,159594175,26150,26150,26150,26150,1
20250508,125900,159568025,26050,26050,26050,26050,79
20250508,125800,157510075,26050,26050,26050,26050,0
20250508,125700,157510075,26050,25950,26050,25950,145
20250508,125600,153743525,25950,25950,25950,25950,0
20250508,125500,153743525,25950,25950,25950,25950,0
20250508,125400,153743525,25950,25950,25950,25950,0
20250508,125300,153743525,25950,25950,25950,25950,0
20250508,125200,153743525,25950,25950,25950,25950,0
20250508,125100,153743525,25950,25950,25950,25950,0
20250508,125000,153743525,25950,25950,25950,25950,0
20250508,124900,153743525,25950,25950,25950,25950,1
20250508,124800,153717575,25900,25900,25900,25900,0
20250508,124700,153717575,25900,25900,25900,25900,0
20250508,124600,153717575,25900,25900,25900,25900,0
20250508,124500,153717575,25900,25850,25900,25850,220
20250508,124400,148022725,25800,25800,25800,25800,14
20250508,124300,147661525,25850,25850,25850,25850,0
20250508,124200,147661525,25850,25850,25850,25850,0
20250508,124100,147661525,25850,25850,25850,25850,0
20250508,124000,147661525,25850,25850,25850,25850,0
20250508,123900,147661525,25850,25850,25850,25850,0
20250508,123800,147661525,25850,25850,25850,25850,0
20250508,123700,147661525,25850,25850,25850,25850,0
20250508,123600,147661525,25850,25850,25850,25850,0
20250508,123500,147661525,25850,25850,25850,25850,0
20250508,123400,147661525,25850,25850,25850,25850,0
20250508,123300,147661525,25850,25850,25850,25850,10
20250508,123200,147403025,25750,25750,25750,25750,2
20250508,123100,147351525,25850,25850,25850,25850,0
20250508,123000,147351525,25850,25850,25850,25850,0
20250508,122900,147351525,25850,25850,25850,25850,0
20250508,122800,147351525,25850,25850,25850,25850,0
20250508,122700,147351525,25850,25850,25850,25850,0
20250508,122600,147351525,25850,25850,25850,25850,6
20250508,122500,147196425,25850,25850,25850,25850,4
20250508,122400,147093025,25900,25900,25900,25900,0
20250508,122300,147093025,25900,25900,25900,25900,0
20250508,122200,147093025,25900,25900,25900,25900,0
20250508,122100,147093025,25900,25900,25900,25900,0
20250508,122000,147093025,25900,25900,25900,25900,1
20250508,121900,147067125,25900,25900,25900,25900,0
20250508,121800,147067125,25900,25900,25900,25900,0
20250508,121700,147067125,25900,25900,25900,25900,2
20250508,121600,147015325,25900,25900,25900,25900,0
20250508,121500,147015325,25900,25900,25900,25900,21
20250508,121400,146471425,25900,25900,25900,25900,0
20250508,121300,146471425,25900,25900,25900,25900,114
20250508,121200,143518825,25900,25900,25900,25900,1
20250508,121100,143492925,25900,25900,25900,25900,0
20250508,121000,143492925,25900,25900,25900,25900,1
20250508,120900,143467025,25750,25750,25850,25750,744
20250508,120800,124305025,25750,25750,25750,25750,0
20250508,120700,124305025,25750,25750,25750,25750,20
20250508,120600,123790025,25700,25700,25700,25700,0
20250508,120500,123790025,25700,25700,25700,25700,0
20250508,120400,123790025,25700,25700,25700,25700,0
20250508,120300,123790025,25700,25700,25700,25700,1
20250508,120200,123764325,25750,25750,25750,25750,0
20250508,120100,123764325,25750,25750,25750,25750,0
20250508,120000,123764325,25750,25750,25750,25750,0
20250508,115900,123764325,25750,25750,25750,25750,0
20250508,115800,123764325,25750,25750,25750,25750,0
20250508,115700,123764325,25750,25750,25750,25750,0
20250508,115600,123764325,25750,25750,25750,25750,68
20250508,115500,122013325,25700,25700,25700,25700,0
20250508,115400,122013325,25700,25700,25700,25700,0
20250508,115300,122013325,25700,25700,25700,25700,50
20250508,115200,120728325,25700,25700,25700,25700,0
20250508,115100,120728325,25700,25700,25700,25700,0
20250508,115000,120728325,25700,25700,25700,25700,0
20250508,114900,120728325,25700,25750,25750,25700,26
20250508,114800,120059875,25750,25750,25750,25750,0
20250508,114700,120059875,25750,25750,25750,25750,0
20250508,114600,120059875,25750,25750,25750,25750,0
20250508,114500,120059875,25750,25750,25750,25750,0
20250508,114400,120059875,25750,25750,25750,25750,1
20250508,114300,120034125,25700,25700,25700,25700,25
20250508,114200,119391625,25750,25750,25750,25750,0
20250508,114100,119391625,25750,25750,25750,25750,0
20250508,114000,119391625,25750,25750,25750,25750,0
20250508,113900,119391625,25750,25750,25750,25750,0
20250508,113800,119391625,25750,25750,25750,25750,0
20250508,113700,119391625,25750,25750,25750,25750,101
20250508,113600,116790875,25750,25750,25750,25750,0
20250508,113500,116790875,25750,25750,25750,25750,0
20250508,113400,116790875,25750,25750,25750,25750,0
20250508,113300,116790875,25750,25750,25750,25750,0
20250508,113200,116790875,25750,25750,25750,25750,0
20250508,113100,116790875,25750,25750,25750,25750,0
20250508,113000,116790875,25750,25750,25750,25750,0
20250508,112900,116790875,25750,25750,25750,25750,0
20250508,112800,116790875,25750,25700,25750,25700,23
20250508,112700,116199725,25750,25750,25750,25750,1
20250508,112600,116173975,25650,25650,25650,25650,0
20250508,112500,116173975,25650,25650,25650,25650,0
20250508,112400,116173975,25650,25650,25650,25650,25
20250508,112300,115532725,25650,25650,25650,25650,3
20250508,112200,115455775,25650,25650,25650,25650,0
20250508,112100,115455775,25650,25650,25650,25650,0
20250508,112000,115455775,25650,25650,25650,25650,1
20250508,111900,115430125,25600,25600,25600,25600,0
20250508,111800,115430125,25600,25600,25600,25600,0
20250508,111700,115430125,25600,25600,25600,25600,0
20250508,111600,115430125,25600,25600,25600,25600,0
20250508,111500,115430125,25600,25600,25600,25600,0
20250508,111400,115430125,25600,25600,25600,25600,142
20250508,111300,111794925,25600,25600,25600,25600,118
20250508,111200,108774125,25600,25600,25600,25600,1182
20250508,111100,78514925,25700,25700,25700,25700,0
20250508,111000,78514925,25700,25700,25700,25700,0
20250508,110900,78514925,25700,25700,25700,25700,0
20250508,110800,78514925,25700,25700,25700,25700,5
20250508,110700,78386425,25700,25700,25700,25700,0
20250508,110600,78386425,25700,25700,25700,25700,1
20250508,110500,78360725,25650,25650,25650,25650,0
20250508,110400,78360725,25650,25650,25650,25650,0
20250508,110300,78360725,25650,25650,25650,25650,1
20250508,110200,78335075,25650,25650,25650,25650,0
20250508,110100,78335075,25650,25650,25650,25650,0
20250508,110000,78335075,25650,25650,25650,25650,1
20250508,105900,78309425,25650,25650,25650,25650,0
20250508,105800,78309425,25650,25650,25650,25650,32
20250508,105700,77488625,25650,25650,25650,25650,0
20250508,105600,77488625,25650,25650,25650,25650,0
20250508,105500,77488625,25650,25650,25650,25650,73
20250508,105400,75616175,25750,25750,25750,25750,0
20250508,105300,75616175,25750,25750,25750,25750,0
20250508,105200,75616175,25750,25750,25750,25750,0
20250508,105100,75616175,25750,25750,25750,25750,0
20250508,105000,75616175,25750,25750,25750,25750,0
20250508,104900,75616175,25750,25750,25750,25750,0
20250508,104800,75616175,25750,25750,25750,25750,0
20250508,104700,75616175,25750,25700,25750,25650,45
20250508,104600,74461775,25750,25700,25750,25700,65
20250508,104500,72791225,25750,25750,25750,25750,1
20250508,104400,72765475,25750,25750,25750,25750,1
20250508,104300,72739725,25750,25750,25750,25750,0
20250508,104200,72739725,25750,25750,25750,25700,20
20250508,104100,72225625,25850,25850,25850,25850,0
20250508,104000,72225625,25850,25850,25850,25850,0
20250508,103900,72225625,25850,25850,25850,25850,0
20250508,103800,72225625,25850,25850,25850,25850,0
20250508,103700,72225625,25850,25850,25850,25850,0
20250508,103600,72225625,25850,25800,25850,25800,65
20250508,103500,70545625,25800,25800,25800,25800,0
20250508,103400,70545625,25800,25800,25800,25800,20
20250508,103300,70029625,25800,25800,25800,25800,1
20250508,103200,70003825,25800,25800,25800,25800,0
20250508,103100,70003825,25800,25800,25800,25800,599
20250508,103000,54549625,25850,25850,25850,25850,0
20250508,102900,54549625,25850,25850,25850,25850,0
20250508,102800,54549625,25850,25850,25850,25850,0
20250508,102700,54549625,25850,25850,25850,25850,0
20250508,102600,54549625,25850,25850,25850,25850,20
20250508,102500,54032625,25850,25850,25850,25850,0
20250508,102400,54032625,25850,25850,25850,25850,1
20250508,102300,54006775,25850,25650,25850,25650,190
20250508,102200,49120875,25800,25800,25800,25800,10
20250508,102100,48862875,25800,25800,25800,25800,20
20250508,102000,48346875,25800,25800,25800,25800,0
20250508,101900,48346875,25800,25800,25800,25800,1
20250508,101800,48321075,25800,25800,25800,25800,0
20250508,101700,48321075,25800,25800,25800,25800,0
20250508,101600,48321075,25800,25800,25800,25800,0
20250508,101500,48321075,25800,25800,25800,25800,0
20250508,101400,48321075,25800,25800,25800,25800,0
20250508,101300,48321075,25800,25800,25800,25800,1
20250508,101200,48295275,25650,25700,25700,25650,110
20250508,101100,45473525,25800,25800,25800,25800,1
20250508,101000,45447725,25750,25750,25750,25750,0
20250508,100900,45447725,25750,25750,25750,25750,0
20250508,100800,45447725,25750,25750,25750,25750,18
20250508,100700,44984225,25750,25750,25750,25750,83
20250508,100600,42846975,25700,25700,25700,25700,0
20250508,100500,42846975,25700,25700,25700,25700,11
20250508,100400,42564275,25750,25750,25750,25750,0
20250508,100300,42564275,25750,25750,25750,25750,0
20250508,100200,42564275,25750,25750,25750,25750,0
20250508,100100,42564275,25750,25750,25750,25750,0
20250508,100000,42564275,25750,25750,25750,25750,1
20250508,095900,42538525,25750,25750,25750,25750,0
20250508,095800,42538525,25750,25750,25750,25750,0
20250508,095700,42538525,25750,25750,25750,25750,2
20250508,095600,42487025,25700,25700,25700,25700,6
20250508,095500,42332825,25750,25750,25750,25750,10
20250508,095400,42075325,25750,25750,25750,25750,0
20250508,095300,42075325,25750,25750,25750,25750,1
20250508,095200,42049575,25600,25600,25600,25600,0
20250508,095100,42049575,25600,25600,25600,25600,0
20250508,095000,42049575,25600,25750,25750,25600,135
20250508,094900,38588275,25700,25700,25700,25700,0
20250508,094800,38588275,25700,25700,25700,25700,0
20250508,094700,38588275,25700,25700,25700,25700,0
20250508,094600,38588275,25700,25700,25700,25700,63
20250508,094500,36969175,25750,25750,25750,25750,0
20250508,094400,36969175,25750,25750,25750,25750,2
20250508,094300,36917675,25750,25750,25750,25750,2
20250508,094200,36866175,25750,25750,25750,25750,2
20250508,094100,36814675,25600,25600,25600,25600,0
20250508,094000,36814675,25600,25600,25600,25600,0
20250508,093900,36814675,25600,25600,25600,25600,0
20250508,093800,36814675,25600,25675,25750,25600,107
20250508,093700,34074500,25750,25750,25750,25750,0
20250508,093600,34074500,25750,25750,25750,25650,23
20250508,093500,33482650,25750,25700,25750,25650,7
20250508,093400,33302900,25650,25700,25700,25650,145
20250508,093300,29581500,25750,25750,25750,25750,0
20250508,093200,29581500,25750,25750,25750,25750,3
20250508,093100,29504250,25800,25800,25800,25800,1
20250508,093000,29478450,25800,25800,25850,25800,40
20250508,092900,28446400,25750,25800,25800,25750,6
20250508,092800,28291800,25800,25800,25800,25800,0
20250508,092700,28291800,25800,25750,25800,25750,10
20250508,092600,28034250,25800,25800,25800,25800,11
20250508,092500,27750450,25800,25800,25800,25800,0
20250508,092400,27750450,25800,25850,25850,25800,23
20250508,092300,27155950,25850,25850,25850,25850,2
20250508,092200,27104250,25850,25800,25850,25800,12
20250508,092100,26794600,25850,25850,25850,25850,2
20250508,092000,26742900,25850,25850,25850,25850,0
20250508,091900,26742900,25850,25850,25850,25850,0
20250508,091800,26742900,25850,25850,25850,25850,9
20250508,091700,26510250,25950,25900,25950,25900,6
20250508,091600,26354800,25900,25900,25900,25900,1
20250508,091500,26328900,25750,25750,25800,25750,30
20250508,091400,25555400,25750,25600,25750,25600,16
20250508,091300,25144750,25750,25750,25750,25750,12
20250508,091200,24835750,25750,25750,25750,25650,5
20250508,091100,24707300,25700,25700,25700,25700,10
20250508,091000,24450300,25700,25700,25700,25700,138
20250508,090900,20903700,25550,25600,25600,25550,500
20250508,090800,8128200,25550,25600,25800,25550,19
20250508,090700,7641950,25750,25750,25750,25750,25
20250508,090600,6998200,25500,25500,25500,25500,0
20250508,090500,6998200,25500,25750,25800,25500,29
20250508,090400,6250500,25500,25650,25650,25500,100
20250508,090300,3697900,25500,25650,25650,25500,15
20250508,090200,3314200,25950,25950,25950,25950,0
20250508,090100,3314200,25950,25950,25950,25950,0
20250508,090000,3314200,25950,25900,25950,25850,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 195700 236524850 25900 25900 25900 25900 111
3 20250508 195600 236524850 25900 25900 25900 25900 0
4 20250508 195500 236524850 25900 25900 25900 25900 0
5 20250508 195400 236524850 25900 25900 25900 25900 0
6 20250508 195300 236524850 25900 25900 25900 25900 0
7 20250508 195200 236524850 25900 25900 25900 25900 0
8 20250508 195100 236524850 25900 25900 25900 25900 0
9 20250508 195000 236524850 25900 25900 25900 25900 0
10 20250508 194900 236524850 25900 25900 25900 25900 0
11 20250508 194800 236524850 25900 25900 25900 25900 0
12 20250508 194700 236524850 25900 25900 25900 25900 0
13 20250508 194600 236524850 25900 25900 25900 25900 0
14 20250508 194500 236524850 25900 25900 25900 25900 0
15 20250508 194400 236524850 25900 25900 25900 25900 0
16 20250508 194300 236524850 25900 25900 25900 25900 0
17 20250508 194200 236524850 25900 25900 25900 25900 0
18 20250508 194100 236524850 25900 25900 25900 25900 0
19 20250508 194000 236524850 25900 25900 25900 25900 0
20 20250508 193900 236524850 25900 25900 25900 25900 0
21 20250508 193800 236524850 25900 25900 25900 25900 0
22 20250508 193700 236524850 25900 25900 25900 25900 0
23 20250508 193600 236524850 25900 25900 25900 25900 0
24 20250508 193500 236524850 25900 25900 25900 25900 0
25 20250508 193400 236524850 25900 25900 25900 25900 0
26 20250508 193300 236524850 25900 25900 25900 25900 0
27 20250508 193200 236524850 25900 25900 25900 25900 0
28 20250508 193100 236524850 25900 25900 25900 25900 0
29 20250508 193000 236524850 25900 25900 25900 25900 0
30 20250508 192900 236524850 25900 25900 25900 25900 0
31 20250508 192800 236524850 25900 25900 25900 25900 0
32 20250508 192700 236524850 25900 25900 25900 25900 111
33 20250508 192600 236524850 25900 25900 25900 25900 0
34 20250508 192500 236524850 25900 25900 25900 25900 0
35 20250508 192400 236524850 25900 25900 25900 25900 0
36 20250508 192300 236524850 25900 25900 25900 25900 0
37 20250508 192200 236524850 25900 25900 25900 25900 0
38 20250508 192100 236524850 25900 25900 25900 25900 0
39 20250508 192000 236524850 25900 25900 25900 25900 0
40 20250508 191900 236524850 25900 25900 25900 25900 0
41 20250508 191800 236524850 25900 25900 25900 25900 0
42 20250508 191700 236524850 25900 25900 25900 25900 0
43 20250508 191600 236524850 25900 25900 25900 25900 0
44 20250508 191500 236524850 25900 25900 25900 25900 0
45 20250508 191400 236524850 25900 25900 25900 25900 0
46 20250508 191300 236524850 25900 25900 25900 25900 0
47 20250508 191200 236524850 25900 25900 25900 25900 0
48 20250508 191100 236524850 25900 25900 25900 25900 0
49 20250508 191000 236524850 25900 25900 25900 25900 0
50 20250508 190900 236524850 25900 25900 25900 25900 0
51 20250508 190800 236524850 25900 25900 25900 25900 0
52 20250508 190700 236524850 25900 25900 25900 25900 0
53 20250508 190600 236524850 25900 25900 25900 25900 0
54 20250508 190500 236524850 25900 25900 25900 25900 0
55 20250508 190400 236524850 25900 25900 25900 25900 0
56 20250508 190300 236524850 25900 25900 25900 25900 0
57 20250508 190200 236524850 25900 25900 25900 25900 0
58 20250508 190100 236524850 25900 25900 25900 25900 0
59 20250508 190000 236524850 25900 25900 25900 25900 0
60 20250508 185900 236524850 25900 25900 25900 25900 0
61 20250508 185800 236524850 25900 25900 25900 25900 0
62 20250508 185700 236524850 25900 25900 25900 25900 111
63 20250508 185600 236524850 25900 25900 25900 25900 0
64 20250508 185500 236524850 25900 25900 25900 25900 0
65 20250508 185400 236524850 25900 25900 25900 25900 0
66 20250508 185300 236524850 25900 25900 25900 25900 0
67 20250508 185200 236524850 25900 25900 25900 25900 0
68 20250508 185100 236524850 25900 25900 25900 25900 0
69 20250508 185000 236524850 25900 25900 25900 25900 0
70 20250508 184900 236524850 25900 25900 25900 25900 0
71 20250508 184800 236524850 25900 25900 25900 25900 0
72 20250508 184700 236524850 25900 25900 25900 25900 0
73 20250508 184600 236524850 25900 25900 25900 25900 0
74 20250508 184500 236524850 25900 25900 25900 25900 0
75 20250508 184400 236524850 25900 25900 25900 25900 0
76 20250508 184300 236524850 25900 25900 25900 25900 0
77 20250508 184200 236524850 25900 25900 25900 25900 0
78 20250508 184100 236524850 25900 25900 25900 25900 0
79 20250508 184000 236524850 25900 25900 25900 25900 0
80 20250508 183900 236524850 25900 25900 25900 25900 0
81 20250508 183800 236524850 25900 25900 25900 25900 0
82 20250508 183700 236524850 25900 25900 25900 25900 0
83 20250508 183600 236524850 25900 25900 25900 25900 0
84 20250508 183500 236524850 25900 25900 25900 25900 0
85 20250508 183400 236524850 25900 25900 25900 25900 0
86 20250508 183300 236524850 25900 25900 25900 25900 0
87 20250508 183200 236524850 25900 25900 25900 25900 0
88 20250508 183100 236524850 25900 25900 25900 25900 0
89 20250508 183000 236524850 25900 25900 25900 25900 0
90 20250508 182900 236524850 25900 25900 25900 25900 0
91 20250508 182800 236524850 25900 25900 25900 25900 0
92 20250508 182700 236524850 25900 25900 25900 25900 111
93 20250508 182600 236524850 25900 25900 25900 25900 0
94 20250508 182500 236524850 25900 25900 25900 25900 0
95 20250508 182400 236524850 25900 25900 25900 25900 0
96 20250508 182300 236524850 25900 25900 25900 25900 0
97 20250508 182200 236524850 25900 25900 25900 25900 0
98 20250508 182100 236524850 25900 25900 25900 25900 0
99 20250508 182000 236524850 25900 25900 25900 25900 0
100 20250508 181900 236524850 25900 25900 25900 25900 0
101 20250508 181800 236524850 25900 25900 25900 25900 0
102 20250508 181700 236524850 25900 25900 25900 25900 0
103 20250508 181600 236524850 25900 25900 25900 25900 0
104 20250508 181500 236524850 25900 25900 25900 25900 0
105 20250508 181400 236524850 25900 25900 25900 25900 0
106 20250508 181300 236524850 25900 25900 25900 25900 0
107 20250508 181200 236524850 25900 25900 25900 25900 0
108 20250508 181100 236524850 25900 25900 25900 25900 0
109 20250508 181000 236524850 25900 25900 25900 25900 0
110 20250508 180900 236524850 25900 25900 25900 25900 0
111 20250508 180800 236524850 25900 25900 25900 25900 0
112 20250508 180700 236524850 25900 25900 25900 25900 0
113 20250508 180600 236524850 25900 25900 25900 25900 0
114 20250508 180500 236524850 25900 25900 25900 25900 0
115 20250508 180400 236524850 25900 25900 25900 25900 0
116 20250508 180300 236524850 25900 25900 25900 25900 0
117 20250508 180200 236524850 25900 25900 25900 25900 0
118 20250508 180100 236524850 25900 25900 25900 25900 0
119 20250508 180000 236524850 25900 25900 25900 25900 0
120 20250508 175900 236524850 25900 25900 25900 25900 0
121 20250508 175800 236524850 25900 25900 25900 25900 0
122 20250508 175700 236524850 25900 25900 25900 25900 111
123 20250508 175600 236524850 25900 25900 25900 25900 0
124 20250508 175500 236524850 25900 25900 25900 25900 0
125 20250508 175400 236524850 25900 25900 25900 25900 0
126 20250508 175300 236524850 25900 25900 25900 25900 0
127 20250508 175200 236524850 25900 25900 25900 25900 0
128 20250508 175100 236524850 25900 25900 25900 25900 0
129 20250508 175000 236524850 25900 25900 25900 25900 0
130 20250508 174900 236524850 25900 25900 25900 25900 0
131 20250508 174800 236524850 25900 25900 25900 25900 0
132 20250508 174700 236524850 25900 25900 25900 25900 0
133 20250508 174600 236524850 25900 25900 25900 25900 0
134 20250508 174500 236524850 25900 25900 25900 25900 0
135 20250508 174400 236524850 25900 25900 25900 25900 0
136 20250508 174300 236524850 25900 25900 25900 25900 0
137 20250508 174200 236524850 25900 25900 25900 25900 0
138 20250508 174100 236524850 25900 25900 25900 25900 0
139 20250508 174000 236524850 25900 25900 25900 25900 0
140 20250508 173900 236524850 25900 25900 25900 25900 0
141 20250508 173800 236524850 25900 25900 25900 25900 0
142 20250508 173700 236524850 25900 25900 25900 25900 0
143 20250508 173600 236524850 25900 25900 25900 25900 0
144 20250508 173500 236524850 25900 25900 25900 25900 0
145 20250508 173400 236524850 25900 25900 25900 25900 0
146 20250508 173300 236524850 25900 25900 25900 25900 0
147 20250508 173200 236524850 25900 25900 25900 25900 0
148 20250508 173100 236524850 25900 25900 25900 25900 0
149 20250508 173000 236524850 25900 25900 25900 25900 0
150 20250508 172900 236524850 25900 25900 25900 25900 0
151 20250508 172800 236524850 25900 25900 25900 25900 0
152 20250508 172700 236524850 25900 25900 25900 25900 111
153 20250508 172600 236524850 25900 25900 25900 25900 0
154 20250508 172500 236524850 25900 25900 25900 25900 0
155 20250508 172400 236524850 25900 25900 25900 25900 0
156 20250508 172300 236524850 25900 25900 25900 25900 0
157 20250508 172200 236524850 25900 25900 25900 25900 0
158 20250508 172100 236524850 25900 25900 25900 25900 0
159 20250508 172000 236524850 25900 25900 25900 25900 0
160 20250508 171900 236524850 25900 25900 25900 25900 0
161 20250508 171800 236524850 25900 25900 25900 25900 0
162 20250508 171700 236524850 25900 25900 25900 25900 0
163 20250508 171600 236524850 25900 25900 25900 25900 0
164 20250508 171500 236524850 25900 25900 25900 25900 0
165 20250508 171400 236524850 25900 25900 25900 25900 0
166 20250508 171300 236524850 25900 25900 25900 25900 0
167 20250508 171200 236524850 25900 25900 25900 25900 0
168 20250508 171100 236524850 25900 25900 25900 25900 0
169 20250508 171000 236524850 25900 25900 25900 25900 0
170 20250508 170900 236524850 25900 25900 25900 25900 0
171 20250508 170800 236524850 25900 25900 25900 25900 0
172 20250508 170700 236524850 25900 25900 25900 25900 0
173 20250508 170600 236524850 25900 25900 25900 25900 0
174 20250508 170500 236524850 25900 25900 25900 25900 0
175 20250508 170400 236524850 25900 25900 25900 25900 0
176 20250508 170300 236524850 25900 25900 25900 25900 0
177 20250508 170200 236524850 25900 25900 25900 25900 0
178 20250508 170100 236524850 25900 25900 25900 25900 0
179 20250508 170000 236524850 25900 25900 25900 25900 0
180 20250508 165900 236524850 25900 25900 25900 25900 0
181 20250508 165800 236524850 25900 25900 25900 25900 0
182 20250508 165700 236524850 25900 25900 25900 25900 111
183 20250508 165600 236524850 25900 25900 25900 25900 0
184 20250508 165500 236524850 25900 25900 25900 25900 0
185 20250508 165400 236524850 25900 25900 25900 25900 0
186 20250508 165300 236524850 25900 25900 25900 25900 0
187 20250508 165200 236524850 25900 25900 25900 25900 0
188 20250508 165100 236524850 25900 25900 25900 25900 0
189 20250508 165000 236524850 25900 25900 25900 25900 0
190 20250508 164900 236524850 25900 25900 25900 25900 0
191 20250508 164800 236524850 25900 25900 25900 25900 0
192 20250508 164700 236524850 25900 25900 25900 25900 0
193 20250508 164600 236524850 25900 25900 25900 25900 0
194 20250508 164500 236524850 25900 25900 25900 25900 0
195 20250508 164400 236524850 25900 25900 25900 25900 0
196 20250508 164300 236524850 25900 25900 25900 25900 0
197 20250508 164200 236524850 25900 25900 25900 25900 0
198 20250508 164100 236524850 25900 25900 25900 25900 0
199 20250508 164000 236524850 25900 25900 25900 25900 0
200 20250508 163900 236524850 25900 25900 25900 25900 0
201 20250508 163800 236524850 25900 25900 25900 25900 0
202 20250508 163700 236524850 25900 25900 25900 25900 0
203 20250508 163600 236524850 25900 25900 25900 25900 0
204 20250508 163500 236524850 25900 25900 25900 25900 0
205 20250508 163400 236524850 25900 25900 25900 25900 0
206 20250508 163300 236524850 25900 25900 25900 25900 0
207 20250508 163200 236524850 25900 25900 25900 25900 0
208 20250508 163100 236524850 25900 25900 25900 25900 0
209 20250508 163000 236524850 25900 25900 25900 25900 0
210 20250508 162900 236524850 25900 25900 25900 25900 0
211 20250508 162800 236524850 25900 25900 25900 25900 0
212 20250508 162700 236524850 25900 25900 25900 25900 111
213 20250508 162600 236524850 25900 25900 25900 25900 0
214 20250508 162500 236524850 25900 25900 25900 25900 0
215 20250508 162400 236524850 25900 25900 25900 25900 0
216 20250508 162300 236524850 25900 25900 25900 25900 0
217 20250508 162200 236524850 25900 25900 25900 25900 0
218 20250508 162100 236524850 25900 25900 25900 25900 0
219 20250508 162000 236524850 25900 25900 25900 25900 0
220 20250508 161900 236524850 25900 25900 25900 25900 0
221 20250508 161800 236524850 25900 25900 25900 25900 0
222 20250508 161700 236524850 25900 25900 25900 25900 0
223 20250508 161600 236524850 25900 25900 25900 25900 0
224 20250508 161500 236524850 25900 25900 25900 25900 0
225 20250508 161400 236524850 25900 25900 25900 25900 0
226 20250508 161300 236524850 25900 25900 25900 25900 0
227 20250508 161200 236524850 25900 25900 25900 25900 0
228 20250508 161100 236524850 25900 25900 25900 25900 0
229 20250508 161000 236524850 25900 25900 25900 25900 0
230 20250508 160900 236524850 25900 25900 25900 25900 0
231 20250508 160800 236524850 25900 25900 25900 25900 0
232 20250508 160700 236524850 25900 25900 25900 25900 0
233 20250508 160600 236524850 25900 25900 25900 25900 0
234 20250508 160500 236524850 25900 25900 25900 25900 0
235 20250508 160400 236524850 25900 25900 25900 25900 0
236 20250508 160300 236524850 25900 25900 25900 25900 0
237 20250508 160200 236524850 25900 25900 25900 25900 0
238 20250508 160100 236524850 25900 25900 25900 25900 0
239 20250508 160000 236524850 25900 25900 25900 25900 0
240 20250508 155900 236524850 25900 25900 25900 25900 0
241 20250508 155800 236524850 25900 25900 25900 25900 0
242 20250508 155700 236524850 25900 25900 25900 25900 111
243 20250508 155600 236524850 25900 25900 25900 25900 0
244 20250508 155500 236524850 25900 25900 25900 25900 0
245 20250508 155400 236524850 25900 25900 25900 25900 0
246 20250508 155300 236524850 25900 25900 25900 25900 0
247 20250508 155200 236524850 25900 25900 25900 25900 0
248 20250508 155100 236524850 25900 25900 25900 25900 0
249 20250508 155000 236524850 25900 25900 25900 25900 0
250 20250508 154900 236524850 25900 25900 25900 25900 0
251 20250508 154800 236524850 25900 25900 25900 25900 0
252 20250508 154700 236524850 25900 25900 25900 25900 0
253 20250508 154600 236524850 25900 25900 25900 25900 0
254 20250508 154500 236524850 25900 25900 25900 25900 0
255 20250508 154400 236524850 25900 25900 25900 25900 0
256 20250508 154300 236524850 25900 25900 25900 25900 0
257 20250508 154200 236524850 25900 25900 25900 25900 0
258 20250508 154100 236524850 25900 25900 25900 25900 0
259 20250508 154000 236524850 25900 25900 25900 25900 0
260 20250508 153900 236524850 25900 25900 25900 25900 0
261 20250508 153800 236524850 25900 25900 25900 25900 0
262 20250508 153700 236524850 25900 25900 25900 25900 0
263 20250508 153600 236524850 25900 25900 25900 25900 0
264 20250508 153500 236524850 25900 25900 25900 25900 0
265 20250508 153400 236524850 25900 25900 25900 25900 0
266 20250508 153300 236524850 25900 25900 25900 25900 0
267 20250508 153200 236524850 25900 25900 25900 25900 0
268 20250508 153100 236524850 25900 25900 25900 25900 0
269 20250508 153000 236524850 25900 25900 25900 25900 111
270 20250508 152900 233649950 25950 25950 25950 25950 0
271 20250508 152800 233649950 25950 25950 25950 25950 0
272 20250508 152700 233649950 25950 25950 25950 25950 0
273 20250508 152600 233649950 25950 25950 25950 25950 0
274 20250508 152500 233649950 25950 25950 25950 25950 0
275 20250508 152400 233649950 25950 25950 25950 25950 0
276 20250508 152300 233649950 25950 25950 25950 25950 0
277 20250508 152200 233649950 25950 25950 25950 25950 0
278 20250508 152100 233649950 25950 25950 25950 25950 0
279 20250508 152000 233649950 25950 25950 25950 25950 0
280 20250508 151900 233649950 25950 25950 26250 25900 335
281 20250508 151800 224956550 25900 26100 26100 25900 1028
282 20250508 151700 198232900 26150 26150 26150 26150 2
283 20250508 151600 198180600 26350 26250 26350 26250 156
284 20250508 151500 194080600 26250 26200 26250 26200 122
285 20250508 151400 190883650 26200 26200 26200 26200 0
286 20250508 151300 190883650 26200 26200 26200 26200 0
287 20250508 151200 190883650 26200 26200 26200 26200 0
288 20250508 151100 190883650 26200 26150 26200 26150 50
289 20250508 151000 189576100 26150 26050 26150 26050 2
290 20250508 150900 189523900 26100 26100 26100 26100 0
291 20250508 150800 189523900 26100 26100 26100 26100 0
292 20250508 150700 189523900 26100 26100 26100 26100 1
293 20250508 150600 189497800 26200 26200 26200 26200 0
294 20250508 150500 189497800 26200 26200 26200 26200 0
295 20250508 150400 189497800 26200 26200 26200 26200 0
296 20250508 150300 189497800 26200 26200 26200 26200 0
297 20250508 150200 189497800 26200 26200 26200 26200 1
298 20250508 150100 189471600 26100 26100 26100 26100 20
299 20250508 150000 188949600 26200 26200 26200 26200 0
300 20250508 145900 188949600 26200 26200 26200 26200 0
301 20250508 145800 188949600 26200 26200 26200 26200 0
302 20250508 145700 188949600 26200 26200 26200 26200 1
303 20250508 145600 188923400 26200 26200 26200 26200 1
304 20250508 145500 188897200 26100 26100 26100 26100 0
305 20250508 145400 188897200 26100 26100 26100 26100 0
306 20250508 145300 188897200 26100 26100 26100 26100 50
307 20250508 145200 187592200 26100 26100 26100 26100 0
308 20250508 145100 187592200 26100 26100 26100 26100 16
309 20250508 145000 187174600 26150 26150 26150 26150 46
310 20250508 144900 185971700 26100 26100 26100 26100 0
311 20250508 144800 185971700 26100 26100 26100 26100 0
312 20250508 144700 185971700 26100 26100 26100 26100 120
313 20250508 144600 182839700 26150 26150 26150 26150 47
314 20250508 144500 181610650 26200 26200 26200 26200 0
315 20250508 144400 181610650 26200 26200 26200 26200 1
316 20250508 144300 181584450 26200 26200 26200 26200 0
317 20250508 144200 181584450 26200 26200 26200 26200 0
318 20250508 144100 181584450 26200 26200 26200 26200 0
319 20250508 144000 181584450 26200 26200 26200 26200 1
320 20250508 143900 181558250 26200 26200 26200 26200 0
321 20250508 143800 181558250 26200 26200 26200 26200 0
322 20250508 143700 181558250 26200 26200 26200 26200 0
323 20250508 143600 181558250 26200 26200 26200 26200 0
324 20250508 143500 181558250 26200 26200 26200 26200 0
325 20250508 143400 181558250 26200 26200 26200 26200 1
326 20250508 143300 181532050 26100 26100 26100 26100 0
327 20250508 143200 181532050 26100 26100 26100 26100 10
328 20250508 143100 181271050 26150 26175 26200 26150 13
329 20250508 143000 180930975 26150 26150 26150 26150 10
330 20250508 142900 180669475 26150 26150 26150 26150 0
331 20250508 142800 180669475 26150 26150 26150 26150 0
332 20250508 142700 180669475 26150 26150 26150 26150 1
333 20250508 142600 180643325 26150 26150 26150 26150 0
334 20250508 142500 180643325 26150 26150 26150 26150 0
335 20250508 142400 180643325 26150 26150 26150 26150 0
336 20250508 142300 180643325 26150 26150 26150 26150 50
337 20250508 142200 179335825 26150 26150 26150 26150 1
338 20250508 142100 179309675 26150 26150 26150 26150 0
339 20250508 142000 179309675 26150 26150 26150 26150 0
340 20250508 141900 179309675 26150 26150 26150 26150 0
341 20250508 141800 179309675 26150 26150 26150 26150 0
342 20250508 141700 179309675 26150 26150 26150 26150 1
343 20250508 141600 179283525 26100 26100 26100 26100 2
344 20250508 141500 179231325 26100 26100 26100 26100 0
345 20250508 141400 179231325 26100 26100 26100 26100 10
346 20250508 141300 178970325 26150 26100 26150 26100 21
347 20250508 141200 178422175 26150 26150 26150 26150 0
348 20250508 141100 178422175 26150 26150 26150 26150 0
349 20250508 141000 178422175 26150 26150 26150 26150 0
350 20250508 140900 178422175 26150 26150 26150 26150 0
351 20250508 140800 178422175 26150 26150 26150 26150 14
352 20250508 140700 178056075 26150 26150 26150 26150 0
353 20250508 140600 178056075 26150 26150 26150 26150 0
354 20250508 140500 178056075 26150 26150 26150 26150 0
355 20250508 140400 178056075 26150 26150 26150 26150 0
356 20250508 140300 178056075 26150 26150 26150 26150 0
357 20250508 140200 178056075 26150 26150 26150 26150 0
358 20250508 140100 178056075 26150 26150 26150 26150 0
359 20250508 140000 178056075 26150 26150 26150 26150 0
360 20250508 135900 178056075 26150 26150 26150 26150 0
361 20250508 135800 178056075 26150 26150 26150 26150 1
362 20250508 135700 178029925 26100 26100 26100 26100 0
363 20250508 135600 178029925 26100 26100 26100 26100 3
364 20250508 135500 177951625 26150 26150 26150 26150 0
365 20250508 135400 177951625 26150 26150 26150 26150 0
366 20250508 135300 177951625 26150 26150 26150 26150 0
367 20250508 135200 177951625 26150 26150 26150 26150 1
368 20250508 135100 177925475 26150 26150 26150 26150 1
369 20250508 135000 177899325 26100 26100 26100 26100 44
370 20250508 134900 176750925 26100 26100 26100 26100 0
371 20250508 134800 176750925 26100 26100 26100 26100 0
372 20250508 134700 176750925 26100 26100 26100 26100 0
373 20250508 134600 176750925 26100 26100 26100 26100 0
374 20250508 134500 176750925 26100 26100 26100 26100 0
375 20250508 134400 176750925 26100 26100 26100 26100 0
376 20250508 134300 176750925 26100 26100 26100 26100 0
377 20250508 134200 176750925 26100 26100 26100 26100 0
378 20250508 134100 176750925 26100 26100 26100 26100 0
379 20250508 134000 176750925 26100 26100 26100 26100 4
380 20250508 133900 176646525 26150 26150 26150 26150 0
381 20250508 133800 176646525 26150 26150 26150 26150 0
382 20250508 133700 176646525 26150 26150 26150 26150 54
383 20250508 133600 175234425 26150 26150 26150 26150 0
384 20250508 133500 175234425 26150 26150 26150 26150 5
385 20250508 133400 175103675 26150 26150 26150 26150 0
386 20250508 133300 175103675 26150 26150 26150 26150 0
387 20250508 133200 175103675 26150 26150 26150 26150 0
388 20250508 133100 175103675 26150 26100 26150 26100 81
389 20250508 133000 172985775 26100 26100 26100 26100 0
390 20250508 132900 172985775 26100 26100 26100 26100 10
391 20250508 132800 172724775 26100 26150 26150 26100 40
392 20250508 132700 171680725 26150 26150 26150 26150 66
393 20250508 132600 169954825 26200 26200 26200 26200 0
394 20250508 132500 169954825 26200 26200 26200 26200 0
395 20250508 132400 169954825 26200 26200 26200 26200 0
396 20250508 132300 169954825 26200 26200 26200 26200 0
397 20250508 132200 169954825 26200 26200 26200 26200 0
398 20250508 132100 169954825 26200 26200 26200 26200 0
399 20250508 132000 169954825 26200 26200 26200 26200 0
400 20250508 131900 169954825 26200 26200 26200 26200 6
401 20250508 131800 169797625 26200 26000 26200 26000 215
402 20250508 131700 164183025 26100 26100 26100 26100 2
403 20250508 131600 164130825 26100 26100 26100 26100 0
404 20250508 131500 164130825 26100 26100 26100 26100 0
405 20250508 131400 164130825 26100 26100 26100 26100 0
406 20250508 131300 164130825 26100 26100 26100 26100 0
407 20250508 131200 164130825 26100 26100 26100 26100 0
408 20250508 131100 164130825 26100 26100 26100 26100 0
409 20250508 131000 164130825 26100 26100 26100 26100 1
410 20250508 130900 164104725 25950 25950 25950 25950 60
411 20250508 130800 162547725 25950 25950 25950 25950 1
412 20250508 130700 162521775 26100 26100 26100 26100 5
413 20250508 130600 162391275 26100 26100 26100 26100 0
414 20250508 130500 162391275 26100 26100 26100 26100 1
415 20250508 130400 162365175 26000 26000 26000 26000 0
416 20250508 130300 162365175 26000 26000 26000 26000 0
417 20250508 130200 162365175 26000 26150 26150 26000 106
418 20250508 130100 159594175 26150 26150 26150 26150 0
419 20250508 130000 159594175 26150 26150 26150 26150 1
420 20250508 125900 159568025 26050 26050 26050 26050 79
421 20250508 125800 157510075 26050 26050 26050 26050 0
422 20250508 125700 157510075 26050 25950 26050 25950 145
423 20250508 125600 153743525 25950 25950 25950 25950 0
424 20250508 125500 153743525 25950 25950 25950 25950 0
425 20250508 125400 153743525 25950 25950 25950 25950 0
426 20250508 125300 153743525 25950 25950 25950 25950 0
427 20250508 125200 153743525 25950 25950 25950 25950 0
428 20250508 125100 153743525 25950 25950 25950 25950 0
429 20250508 125000 153743525 25950 25950 25950 25950 0
430 20250508 124900 153743525 25950 25950 25950 25950 1
431 20250508 124800 153717575 25900 25900 25900 25900 0
432 20250508 124700 153717575 25900 25900 25900 25900 0
433 20250508 124600 153717575 25900 25900 25900 25900 0
434 20250508 124500 153717575 25900 25850 25900 25850 220
435 20250508 124400 148022725 25800 25800 25800 25800 14
436 20250508 124300 147661525 25850 25850 25850 25850 0
437 20250508 124200 147661525 25850 25850 25850 25850 0
438 20250508 124100 147661525 25850 25850 25850 25850 0
439 20250508 124000 147661525 25850 25850 25850 25850 0
440 20250508 123900 147661525 25850 25850 25850 25850 0
441 20250508 123800 147661525 25850 25850 25850 25850 0
442 20250508 123700 147661525 25850 25850 25850 25850 0
443 20250508 123600 147661525 25850 25850 25850 25850 0
444 20250508 123500 147661525 25850 25850 25850 25850 0
445 20250508 123400 147661525 25850 25850 25850 25850 0
446 20250508 123300 147661525 25850 25850 25850 25850 10
447 20250508 123200 147403025 25750 25750 25750 25750 2
448 20250508 123100 147351525 25850 25850 25850 25850 0
449 20250508 123000 147351525 25850 25850 25850 25850 0
450 20250508 122900 147351525 25850 25850 25850 25850 0
451 20250508 122800 147351525 25850 25850 25850 25850 0
452 20250508 122700 147351525 25850 25850 25850 25850 0
453 20250508 122600 147351525 25850 25850 25850 25850 6
454 20250508 122500 147196425 25850 25850 25850 25850 4
455 20250508 122400 147093025 25900 25900 25900 25900 0
456 20250508 122300 147093025 25900 25900 25900 25900 0
457 20250508 122200 147093025 25900 25900 25900 25900 0
458 20250508 122100 147093025 25900 25900 25900 25900 0
459 20250508 122000 147093025 25900 25900 25900 25900 1
460 20250508 121900 147067125 25900 25900 25900 25900 0
461 20250508 121800 147067125 25900 25900 25900 25900 0
462 20250508 121700 147067125 25900 25900 25900 25900 2
463 20250508 121600 147015325 25900 25900 25900 25900 0
464 20250508 121500 147015325 25900 25900 25900 25900 21
465 20250508 121400 146471425 25900 25900 25900 25900 0
466 20250508 121300 146471425 25900 25900 25900 25900 114
467 20250508 121200 143518825 25900 25900 25900 25900 1
468 20250508 121100 143492925 25900 25900 25900 25900 0
469 20250508 121000 143492925 25900 25900 25900 25900 1
470 20250508 120900 143467025 25750 25750 25850 25750 744
471 20250508 120800 124305025 25750 25750 25750 25750 0
472 20250508 120700 124305025 25750 25750 25750 25750 20
473 20250508 120600 123790025 25700 25700 25700 25700 0
474 20250508 120500 123790025 25700 25700 25700 25700 0
475 20250508 120400 123790025 25700 25700 25700 25700 0
476 20250508 120300 123790025 25700 25700 25700 25700 1
477 20250508 120200 123764325 25750 25750 25750 25750 0
478 20250508 120100 123764325 25750 25750 25750 25750 0
479 20250508 120000 123764325 25750 25750 25750 25750 0
480 20250508 115900 123764325 25750 25750 25750 25750 0
481 20250508 115800 123764325 25750 25750 25750 25750 0
482 20250508 115700 123764325 25750 25750 25750 25750 0
483 20250508 115600 123764325 25750 25750 25750 25750 68
484 20250508 115500 122013325 25700 25700 25700 25700 0
485 20250508 115400 122013325 25700 25700 25700 25700 0
486 20250508 115300 122013325 25700 25700 25700 25700 50
487 20250508 115200 120728325 25700 25700 25700 25700 0
488 20250508 115100 120728325 25700 25700 25700 25700 0
489 20250508 115000 120728325 25700 25700 25700 25700 0
490 20250508 114900 120728325 25700 25750 25750 25700 26
491 20250508 114800 120059875 25750 25750 25750 25750 0
492 20250508 114700 120059875 25750 25750 25750 25750 0
493 20250508 114600 120059875 25750 25750 25750 25750 0
494 20250508 114500 120059875 25750 25750 25750 25750 0
495 20250508 114400 120059875 25750 25750 25750 25750 1
496 20250508 114300 120034125 25700 25700 25700 25700 25
497 20250508 114200 119391625 25750 25750 25750 25750 0
498 20250508 114100 119391625 25750 25750 25750 25750 0
499 20250508 114000 119391625 25750 25750 25750 25750 0
500 20250508 113900 119391625 25750 25750 25750 25750 0
501 20250508 113800 119391625 25750 25750 25750 25750 0
502 20250508 113700 119391625 25750 25750 25750 25750 101
503 20250508 113600 116790875 25750 25750 25750 25750 0
504 20250508 113500 116790875 25750 25750 25750 25750 0
505 20250508 113400 116790875 25750 25750 25750 25750 0
506 20250508 113300 116790875 25750 25750 25750 25750 0
507 20250508 113200 116790875 25750 25750 25750 25750 0
508 20250508 113100 116790875 25750 25750 25750 25750 0
509 20250508 113000 116790875 25750 25750 25750 25750 0
510 20250508 112900 116790875 25750 25750 25750 25750 0
511 20250508 112800 116790875 25750 25700 25750 25700 23
512 20250508 112700 116199725 25750 25750 25750 25750 1
513 20250508 112600 116173975 25650 25650 25650 25650 0
514 20250508 112500 116173975 25650 25650 25650 25650 0
515 20250508 112400 116173975 25650 25650 25650 25650 25
516 20250508 112300 115532725 25650 25650 25650 25650 3
517 20250508 112200 115455775 25650 25650 25650 25650 0
518 20250508 112100 115455775 25650 25650 25650 25650 0
519 20250508 112000 115455775 25650 25650 25650 25650 1
520 20250508 111900 115430125 25600 25600 25600 25600 0
521 20250508 111800 115430125 25600 25600 25600 25600 0
522 20250508 111700 115430125 25600 25600 25600 25600 0
523 20250508 111600 115430125 25600 25600 25600 25600 0
524 20250508 111500 115430125 25600 25600 25600 25600 0
525 20250508 111400 115430125 25600 25600 25600 25600 142
526 20250508 111300 111794925 25600 25600 25600 25600 118
527 20250508 111200 108774125 25600 25600 25600 25600 1182
528 20250508 111100 78514925 25700 25700 25700 25700 0
529 20250508 111000 78514925 25700 25700 25700 25700 0
530 20250508 110900 78514925 25700 25700 25700 25700 0
531 20250508 110800 78514925 25700 25700 25700 25700 5
532 20250508 110700 78386425 25700 25700 25700 25700 0
533 20250508 110600 78386425 25700 25700 25700 25700 1
534 20250508 110500 78360725 25650 25650 25650 25650 0
535 20250508 110400 78360725 25650 25650 25650 25650 0
536 20250508 110300 78360725 25650 25650 25650 25650 1
537 20250508 110200 78335075 25650 25650 25650 25650 0
538 20250508 110100 78335075 25650 25650 25650 25650 0
539 20250508 110000 78335075 25650 25650 25650 25650 1
540 20250508 105900 78309425 25650 25650 25650 25650 0
541 20250508 105800 78309425 25650 25650 25650 25650 32
542 20250508 105700 77488625 25650 25650 25650 25650 0
543 20250508 105600 77488625 25650 25650 25650 25650 0
544 20250508 105500 77488625 25650 25650 25650 25650 73
545 20250508 105400 75616175 25750 25750 25750 25750 0
546 20250508 105300 75616175 25750 25750 25750 25750 0
547 20250508 105200 75616175 25750 25750 25750 25750 0
548 20250508 105100 75616175 25750 25750 25750 25750 0
549 20250508 105000 75616175 25750 25750 25750 25750 0
550 20250508 104900 75616175 25750 25750 25750 25750 0
551 20250508 104800 75616175 25750 25750 25750 25750 0
552 20250508 104700 75616175 25750 25700 25750 25650 45
553 20250508 104600 74461775 25750 25700 25750 25700 65
554 20250508 104500 72791225 25750 25750 25750 25750 1
555 20250508 104400 72765475 25750 25750 25750 25750 1
556 20250508 104300 72739725 25750 25750 25750 25750 0
557 20250508 104200 72739725 25750 25750 25750 25700 20
558 20250508 104100 72225625 25850 25850 25850 25850 0
559 20250508 104000 72225625 25850 25850 25850 25850 0
560 20250508 103900 72225625 25850 25850 25850 25850 0
561 20250508 103800 72225625 25850 25850 25850 25850 0
562 20250508 103700 72225625 25850 25850 25850 25850 0
563 20250508 103600 72225625 25850 25800 25850 25800 65
564 20250508 103500 70545625 25800 25800 25800 25800 0
565 20250508 103400 70545625 25800 25800 25800 25800 20
566 20250508 103300 70029625 25800 25800 25800 25800 1
567 20250508 103200 70003825 25800 25800 25800 25800 0
568 20250508 103100 70003825 25800 25800 25800 25800 599
569 20250508 103000 54549625 25850 25850 25850 25850 0
570 20250508 102900 54549625 25850 25850 25850 25850 0
571 20250508 102800 54549625 25850 25850 25850 25850 0
572 20250508 102700 54549625 25850 25850 25850 25850 0
573 20250508 102600 54549625 25850 25850 25850 25850 20
574 20250508 102500 54032625 25850 25850 25850 25850 0
575 20250508 102400 54032625 25850 25850 25850 25850 1
576 20250508 102300 54006775 25850 25650 25850 25650 190
577 20250508 102200 49120875 25800 25800 25800 25800 10
578 20250508 102100 48862875 25800 25800 25800 25800 20
579 20250508 102000 48346875 25800 25800 25800 25800 0
580 20250508 101900 48346875 25800 25800 25800 25800 1
581 20250508 101800 48321075 25800 25800 25800 25800 0
582 20250508 101700 48321075 25800 25800 25800 25800 0
583 20250508 101600 48321075 25800 25800 25800 25800 0
584 20250508 101500 48321075 25800 25800 25800 25800 0
585 20250508 101400 48321075 25800 25800 25800 25800 0
586 20250508 101300 48321075 25800 25800 25800 25800 1
587 20250508 101200 48295275 25650 25700 25700 25650 110
588 20250508 101100 45473525 25800 25800 25800 25800 1
589 20250508 101000 45447725 25750 25750 25750 25750 0
590 20250508 100900 45447725 25750 25750 25750 25750 0
591 20250508 100800 45447725 25750 25750 25750 25750 18
592 20250508 100700 44984225 25750 25750 25750 25750 83
593 20250508 100600 42846975 25700 25700 25700 25700 0
594 20250508 100500 42846975 25700 25700 25700 25700 11
595 20250508 100400 42564275 25750 25750 25750 25750 0
596 20250508 100300 42564275 25750 25750 25750 25750 0
597 20250508 100200 42564275 25750 25750 25750 25750 0
598 20250508 100100 42564275 25750 25750 25750 25750 0
599 20250508 100000 42564275 25750 25750 25750 25750 1
600 20250508 095900 42538525 25750 25750 25750 25750 0
601 20250508 095800 42538525 25750 25750 25750 25750 0
602 20250508 095700 42538525 25750 25750 25750 25750 2
603 20250508 095600 42487025 25700 25700 25700 25700 6
604 20250508 095500 42332825 25750 25750 25750 25750 10
605 20250508 095400 42075325 25750 25750 25750 25750 0
606 20250508 095300 42075325 25750 25750 25750 25750 1
607 20250508 095200 42049575 25600 25600 25600 25600 0
608 20250508 095100 42049575 25600 25600 25600 25600 0
609 20250508 095000 42049575 25600 25750 25750 25600 135
610 20250508 094900 38588275 25700 25700 25700 25700 0
611 20250508 094800 38588275 25700 25700 25700 25700 0
612 20250508 094700 38588275 25700 25700 25700 25700 0
613 20250508 094600 38588275 25700 25700 25700 25700 63
614 20250508 094500 36969175 25750 25750 25750 25750 0
615 20250508 094400 36969175 25750 25750 25750 25750 2
616 20250508 094300 36917675 25750 25750 25750 25750 2
617 20250508 094200 36866175 25750 25750 25750 25750 2
618 20250508 094100 36814675 25600 25600 25600 25600 0
619 20250508 094000 36814675 25600 25600 25600 25600 0
620 20250508 093900 36814675 25600 25600 25600 25600 0
621 20250508 093800 36814675 25600 25675 25750 25600 107
622 20250508 093700 34074500 25750 25750 25750 25750 0
623 20250508 093600 34074500 25750 25750 25750 25650 23
624 20250508 093500 33482650 25750 25700 25750 25650 7
625 20250508 093400 33302900 25650 25700 25700 25650 145
626 20250508 093300 29581500 25750 25750 25750 25750 0
627 20250508 093200 29581500 25750 25750 25750 25750 3
628 20250508 093100 29504250 25800 25800 25800 25800 1
629 20250508 093000 29478450 25800 25800 25850 25800 40
630 20250508 092900 28446400 25750 25800 25800 25750 6
631 20250508 092800 28291800 25800 25800 25800 25800 0
632 20250508 092700 28291800 25800 25750 25800 25750 10
633 20250508 092600 28034250 25800 25800 25800 25800 11
634 20250508 092500 27750450 25800 25800 25800 25800 0
635 20250508 092400 27750450 25800 25850 25850 25800 23
636 20250508 092300 27155950 25850 25850 25850 25850 2
637 20250508 092200 27104250 25850 25800 25850 25800 12
638 20250508 092100 26794600 25850 25850 25850 25850 2
639 20250508 092000 26742900 25850 25850 25850 25850 0
640 20250508 091900 26742900 25850 25850 25850 25850 0
641 20250508 091800 26742900 25850 25850 25850 25850 9
642 20250508 091700 26510250 25950 25900 25950 25900 6
643 20250508 091600 26354800 25900 25900 25900 25900 1
644 20250508 091500 26328900 25750 25750 25800 25750 30
645 20250508 091400 25555400 25750 25600 25750 25600 16
646 20250508 091300 25144750 25750 25750 25750 25750 12
647 20250508 091200 24835750 25750 25750 25750 25650 5
648 20250508 091100 24707300 25700 25700 25700 25700 10
649 20250508 091000 24450300 25700 25700 25700 25700 138
650 20250508 090900 20903700 25550 25600 25600 25550 500
651 20250508 090800 8128200 25550 25600 25800 25550 19
652 20250508 090700 7641950 25750 25750 25750 25750 25
653 20250508 090600 6998200 25500 25500 25500 25500 0
654 20250508 090500 6998200 25500 25750 25800 25500 29
655 20250508 090400 6250500 25500 25650 25650 25500 100
656 20250508 090300 3697900 25500 25650 25650 25500 15
657 20250508 090200 3314200 25950 25950 25950 25950 0
658 20250508 090100 3314200 25950 25950 25950 25950 0
659 20250508 090000 3314200 25950 25900 25950 25850 128