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

663
112610/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,663 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,200100,102295482950,42850,42850,42850,42850,62610
20250508,200000,102295482950,42850,42850,42850,42850,0
20250508,195900,102295482950,42850,42850,42850,42850,0
20250508,195800,102295482950,42850,42850,42850,42850,0
20250508,195700,102295482950,42850,42850,42850,42850,0
20250508,195600,102295482950,42850,42850,42850,42850,0
20250508,195500,102295482950,42850,42850,42850,42850,0
20250508,195400,102295482950,42850,42850,42850,42850,0
20250508,195300,102295482950,42850,42850,42850,42850,0
20250508,195200,102295482950,42850,42850,42850,42850,0
20250508,195100,102295482950,42850,42850,42850,42850,0
20250508,195000,102295482950,42850,42850,42850,42850,0
20250508,194900,102295482950,42850,42850,42850,42850,0
20250508,194800,102295482950,42850,42850,42850,42850,0
20250508,194700,102295482950,42850,42850,42850,42850,0
20250508,194600,102295482950,42850,42850,42850,42850,0
20250508,194500,102295482950,42850,42850,42850,42850,0
20250508,194400,102295482950,42850,42850,42850,42850,0
20250508,194300,102295482950,42850,42850,42850,42850,0
20250508,194200,102295482950,42850,42850,42850,42850,0
20250508,194100,102295482950,42850,42850,42850,42850,0
20250508,194000,102295482950,42850,42850,42850,42850,0
20250508,193900,102295482950,42850,42850,42850,42850,0
20250508,193800,102295482950,42850,42850,42850,42850,0
20250508,193700,102295482950,42850,42850,42850,42850,0
20250508,193600,102295482950,42850,42850,42850,42850,0
20250508,193500,102295482950,42850,42850,42850,42850,0
20250508,193400,102295482950,42850,42850,42850,42850,0
20250508,193300,102295482950,42850,42850,42850,42850,0
20250508,193200,102295482950,42850,42850,42850,42850,0
20250508,193100,102295482950,42850,42850,42850,42850,62610
20250508,193000,102295482950,42850,42850,42850,42850,0
20250508,192900,102295482950,42850,42850,42850,42850,0
20250508,192800,102295482950,42850,42850,42850,42850,0
20250508,192700,102295482950,42850,42850,42850,42850,0
20250508,192600,102295482950,42850,42850,42850,42850,0
20250508,192500,102295482950,42850,42850,42850,42850,0
20250508,192400,102295482950,42850,42850,42850,42850,0
20250508,192300,102295482950,42850,42850,42850,42850,0
20250508,192200,102295482950,42850,42850,42850,42850,0
20250508,192100,102295482950,42850,42850,42850,42850,0
20250508,192000,102295482950,42850,42850,42850,42850,0
20250508,191900,102295482950,42850,42850,42850,42850,0
20250508,191800,102295482950,42850,42850,42850,42850,0
20250508,191700,102295482950,42850,42850,42850,42850,0
20250508,191600,102295482950,42850,42850,42850,42850,0
20250508,191500,102295482950,42850,42850,42850,42850,0
20250508,191400,102295482950,42850,42850,42850,42850,0
20250508,191300,102295482950,42850,42850,42850,42850,0
20250508,191200,102295482950,42850,42850,42850,42850,0
20250508,191100,102295482950,42850,42850,42850,42850,0
20250508,191000,102295482950,42850,42850,42850,42850,0
20250508,190900,102295482950,42850,42850,42850,42850,0
20250508,190800,102295482950,42850,42850,42850,42850,0
20250508,190700,102295482950,42850,42850,42850,42850,0
20250508,190600,102295482950,42850,42850,42850,42850,0
20250508,190500,102295482950,42850,42850,42850,42850,0
20250508,190400,102295482950,42850,42850,42850,42850,0
20250508,190300,102295482950,42850,42850,42850,42850,0
20250508,190200,102295482950,42850,42850,42850,42850,0
20250508,190100,102295482950,42850,42850,42850,42850,62610
20250508,190000,102295482950,42850,42850,42850,42850,0
20250508,185900,102295482950,42850,42850,42850,42850,0
20250508,185800,102295482950,42850,42850,42850,42850,0
20250508,185700,102295482950,42850,42850,42850,42850,0
20250508,185600,102295482950,42850,42850,42850,42850,0
20250508,185500,102295482950,42850,42850,42850,42850,0
20250508,185400,102295482950,42850,42850,42850,42850,0
20250508,185300,102295482950,42850,42850,42850,42850,0
20250508,185200,102295482950,42850,42850,42850,42850,0
20250508,185100,102295482950,42850,42850,42850,42850,0
20250508,185000,102295482950,42850,42850,42850,42850,0
20250508,184900,102295482950,42850,42850,42850,42850,0
20250508,184800,102295482950,42850,42850,42850,42850,0
20250508,184700,102295482950,42850,42850,42850,42850,0
20250508,184600,102295482950,42850,42850,42850,42850,0
20250508,184500,102295482950,42850,42850,42850,42850,0
20250508,184400,102295482950,42850,42850,42850,42850,0
20250508,184300,102295482950,42850,42850,42850,42850,0
20250508,184200,102295482950,42850,42850,42850,42850,0
20250508,184100,102295482950,42850,42850,42850,42850,0
20250508,184000,102295482950,42850,42850,42850,42850,0
20250508,183900,102295482950,42850,42850,42850,42850,0
20250508,183800,102295482950,42850,42850,42850,42850,0
20250508,183700,102295482950,42850,42850,42850,42850,0
20250508,183600,102295482950,42850,42850,42850,42850,0
20250508,183500,102295482950,42850,42850,42850,42850,0
20250508,183400,102295482950,42850,42850,42850,42850,0
20250508,183300,102295482950,42850,42850,42850,42850,0
20250508,183200,102295482950,42850,42850,42850,42850,0
20250508,183100,102295482950,42850,42850,42850,42850,62610
20250508,183000,102295482950,42850,42850,42850,42850,0
20250508,182900,102295482950,42850,42850,42850,42850,0
20250508,182800,102295482950,42850,42850,42850,42850,0
20250508,182700,102295482950,42850,42850,42850,42850,0
20250508,182600,102295482950,42850,42850,42850,42850,0
20250508,182500,102295482950,42850,42850,42850,42850,0
20250508,182400,102295482950,42850,42850,42850,42850,0
20250508,182300,102295482950,42850,42850,42850,42850,0
20250508,182200,102295482950,42850,42850,42850,42850,0
20250508,182100,102295482950,42850,42850,42850,42850,0
20250508,182000,102295482950,42850,42850,42850,42850,0
20250508,181900,102295482950,42850,42850,42850,42850,0
20250508,181800,102295482950,42850,42850,42850,42850,0
20250508,181700,102295482950,42850,42850,42850,42850,0
20250508,181600,102295482950,42850,42850,42850,42850,0
20250508,181500,102295482950,42850,42850,42850,42850,0
20250508,181400,102295482950,42850,42850,42850,42850,0
20250508,181300,102295482950,42850,42850,42850,42850,0
20250508,181200,102295482950,42850,42850,42850,42850,0
20250508,181100,102295482950,42850,42850,42850,42850,0
20250508,181000,102295482950,42850,42850,42850,42850,0
20250508,180900,102295482950,42850,42850,42850,42850,0
20250508,180800,102295482950,42850,42850,42850,42850,0
20250508,180700,102295482950,42850,42850,42850,42850,0
20250508,180600,102295482950,42850,42850,42850,42850,0
20250508,180500,102295482950,42850,42850,42850,42850,0
20250508,180400,102295482950,42850,42850,42850,42850,0
20250508,180300,102295482950,42850,42850,42850,42850,0
20250508,180200,102295482950,42850,42850,42850,42850,0
20250508,180100,102295482950,42850,42850,42850,42850,62610
20250508,180000,102295482950,42850,42850,42850,42850,0
20250508,175900,102295482950,42850,42850,42850,42850,0
20250508,175800,102295482950,42850,42850,42850,42850,0
20250508,175700,102295482950,42850,42850,42850,42850,0
20250508,175600,102295482950,42850,42850,42850,42850,0
20250508,175500,102295482950,42850,42850,42850,42850,0
20250508,175400,102295482950,42850,42850,42850,42850,0
20250508,175300,102295482950,42850,42850,42850,42850,0
20250508,175200,102295482950,42850,42850,42850,42850,0
20250508,175100,102295482950,42850,42850,42850,42850,0
20250508,175000,102295482950,42850,42850,42850,42850,0
20250508,174900,102295482950,42850,42850,42850,42850,0
20250508,174800,102295482950,42850,42850,42850,42850,0
20250508,174700,102295482950,42850,42850,42850,42850,0
20250508,174600,102295482950,42850,42850,42850,42850,0
20250508,174500,102295482950,42850,42850,42850,42850,0
20250508,174400,102295482950,42850,42850,42850,42850,0
20250508,174300,102295482950,42850,42850,42850,42850,0
20250508,174200,102295482950,42850,42850,42850,42850,0
20250508,174100,102295482950,42850,42850,42850,42850,0
20250508,174000,102295482950,42850,42850,42850,42850,0
20250508,173900,102295482950,42850,42850,42850,42850,0
20250508,173800,102295482950,42850,42850,42850,42850,0
20250508,173700,102295482950,42850,42850,42850,42850,0
20250508,173600,102295482950,42850,42850,42850,42850,0
20250508,173500,102295482950,42850,42850,42850,42850,0
20250508,173400,102295482950,42850,42850,42850,42850,0
20250508,173300,102295482950,42850,42850,42850,42850,0
20250508,173200,102295482950,42850,42850,42850,42850,0
20250508,173100,102295482950,42850,42850,42850,42850,62610
20250508,173000,102295482950,42850,42850,42850,42850,0
20250508,172900,102295482950,42850,42850,42850,42850,0
20250508,172800,102295482950,42850,42850,42850,42850,0
20250508,172700,102295482950,42850,42850,42850,42850,0
20250508,172600,102295482950,42850,42850,42850,42850,0
20250508,172500,102295482950,42850,42850,42850,42850,0
20250508,172400,102295482950,42850,42850,42850,42850,0
20250508,172300,102295482950,42850,42850,42850,42850,0
20250508,172200,102295482950,42850,42850,42850,42850,0
20250508,172100,102295482950,42850,42850,42850,42850,0
20250508,172000,102295482950,42850,42850,42850,42850,0
20250508,171900,102295482950,42850,42850,42850,42850,0
20250508,171800,102295482950,42850,42850,42850,42850,0
20250508,171700,102295482950,42850,42850,42850,42850,0
20250508,171600,102295482950,42850,42850,42850,42850,0
20250508,171500,102295482950,42850,42850,42850,42850,0
20250508,171400,102295482950,42850,42850,42850,42850,0
20250508,171300,102295482950,42850,42850,42850,42850,0
20250508,171200,102295482950,42850,42850,42850,42850,0
20250508,171100,102295482950,42850,42850,42850,42850,0
20250508,171000,102295482950,42850,42850,42850,42850,0
20250508,170900,102295482950,42850,42850,42850,42850,0
20250508,170800,102295482950,42850,42850,42850,42850,0
20250508,170700,102295482950,42850,42850,42850,42850,0
20250508,170600,102295482950,42850,42850,42850,42850,0
20250508,170500,102295482950,42850,42850,42850,42850,0
20250508,170400,102295482950,42850,42850,42850,42850,0
20250508,170300,102295482950,42850,42850,42850,42850,0
20250508,170200,102295482950,42850,42850,42850,42850,0
20250508,170100,102295482950,42850,42850,42850,42850,62610
20250508,170000,102295482950,42850,42850,42850,42850,0
20250508,165900,102295482950,42850,42850,42850,42850,0
20250508,165800,102295482950,42850,42850,42850,42850,0
20250508,165700,102295482950,42850,42850,42850,42850,0
20250508,165600,102295482950,42850,42850,42850,42850,0
20250508,165500,102295482950,42850,42850,42850,42850,0
20250508,165400,102295482950,42850,42850,42850,42850,0
20250508,165300,102295482950,42850,42850,42850,42850,0
20250508,165200,102295482950,42850,42850,42850,42850,0
20250508,165100,102295482950,42850,42850,42850,42850,0
20250508,165000,102295482950,42850,42850,42850,42850,0
20250508,164900,102295482950,42850,42850,42850,42850,0
20250508,164800,102295482950,42850,42850,42850,42850,0
20250508,164700,102295482950,42850,42850,42850,42850,0
20250508,164600,102295482950,42850,42850,42850,42850,0
20250508,164500,102295482950,42850,42850,42850,42850,0
20250508,164400,102295482950,42850,42850,42850,42850,0
20250508,164300,102295482950,42850,42850,42850,42850,0
20250508,164200,102295482950,42850,42850,42850,42850,0
20250508,164100,102295482950,42850,42850,42850,42850,0
20250508,164000,102295482950,42850,42850,42850,42850,0
20250508,163900,102295482950,42850,42850,42850,42850,0
20250508,163800,102295482950,42850,42850,42850,42850,0
20250508,163700,102295482950,42850,42850,42850,42850,0
20250508,163600,102295482950,42850,42850,42850,42850,0
20250508,163500,102295482950,42850,42850,42850,42850,0
20250508,163400,102295482950,42850,42850,42850,42850,0
20250508,163300,102295482950,42850,42850,42850,42850,0
20250508,163200,102295482950,42850,42850,42850,42850,0
20250508,163100,102295482950,42850,42850,42850,42850,62610
20250508,163000,102295482950,42850,42850,42850,42850,0
20250508,162900,102295482950,42850,42850,42850,42850,0
20250508,162800,102295482950,42850,42850,42850,42850,0
20250508,162700,102295482950,42850,42850,42850,42850,0
20250508,162600,102295482950,42850,42850,42850,42850,0
20250508,162500,102295482950,42850,42850,42850,42850,0
20250508,162400,102295482950,42850,42850,42850,42850,0
20250508,162300,102295482950,42850,42850,42850,42850,0
20250508,162200,102295482950,42850,42850,42850,42850,0
20250508,162100,102295482950,42850,42850,42850,42850,0
20250508,162000,102295482950,42850,42850,42850,42850,0
20250508,161900,102295482950,42850,42850,42850,42850,0
20250508,161800,102295482950,42850,42850,42850,42850,0
20250508,161700,102295482950,42850,42850,42850,42850,0
20250508,161600,102295482950,42850,42850,42850,42850,0
20250508,161500,102295482950,42850,42850,42850,42850,0
20250508,161400,102295482950,42850,42850,42850,42850,0
20250508,161300,102295482950,42850,42850,42850,42850,0
20250508,161200,102295482950,42850,42850,42850,42850,0
20250508,161100,102295482950,42850,42850,42850,42850,0
20250508,161000,102295482950,42850,42850,42850,42850,0
20250508,160900,102295482950,42850,42850,42850,42850,0
20250508,160800,102295482950,42850,42850,42850,42850,0
20250508,160700,102295482950,42850,42850,42850,42850,0
20250508,160600,102295482950,42850,42850,42850,42850,0
20250508,160500,102295482950,42850,42850,42850,42850,0
20250508,160400,102295482950,42850,42850,42850,42850,0
20250508,160300,102295482950,42850,42850,42850,42850,0
20250508,160200,102295482950,42850,42850,42850,42850,0
20250508,160100,102295482950,42850,42850,42850,42850,62610
20250508,160000,102295482950,42850,42850,42850,42850,0
20250508,155900,102295482950,42850,42850,42850,42850,0
20250508,155800,102295482950,42850,42850,42850,42850,0
20250508,155700,102295482950,42850,42850,42850,42850,0
20250508,155600,102295482950,42850,42850,42850,42850,0
20250508,155500,102295482950,42850,42850,42850,42850,0
20250508,155400,102295482950,42850,42850,42850,42850,0
20250508,155300,102295482950,42850,42850,42850,42850,0
20250508,155200,102295482950,42850,42850,42850,42850,0
20250508,155100,102295482950,42850,42850,42850,42850,0
20250508,155000,102295482950,42850,42850,42850,42850,0
20250508,154900,102295482950,42850,42850,42850,42850,0
20250508,154800,102295482950,42850,42850,42850,42850,0
20250508,154700,102295482950,42850,42850,42850,42850,0
20250508,154600,102295482950,42850,42850,42850,42850,0
20250508,154500,102295482950,42850,42850,42850,42850,0
20250508,154400,102295482950,42850,42850,42850,42850,0
20250508,154300,102295482950,42850,42850,42850,42850,0
20250508,154200,102295482950,42850,42850,42850,42850,0
20250508,154100,102295482950,42850,42850,42850,42850,0
20250508,154000,102295482950,42850,42850,42850,42850,0
20250508,153900,102295482950,42850,42850,42850,42850,0
20250508,153800,102295482950,42850,42850,42850,42850,0
20250508,153700,102295482950,42850,42850,42850,42850,0
20250508,153600,102295482950,42850,42850,42850,42850,0
20250508,153500,102295482950,42850,42850,42850,42850,0
20250508,153400,102295482950,42850,42850,42850,42850,0
20250508,153300,102295482950,42850,42850,42850,42850,0
20250508,153200,102295482950,42850,42850,42850,42850,0
20250508,153100,102295482950,42850,42850,42850,42850,62610
20250508,153000,102295482950,42850,42850,42850,42850,62610
20250508,152900,99612644450,42950,42950,42950,42950,0
20250508,152800,99612644450,42950,42950,42950,42950,0
20250508,152700,99612644450,42950,42950,42950,42950,0
20250508,152600,99612644450,42950,42950,42950,42950,0
20250508,152500,99612644450,42950,42950,42950,42950,0
20250508,152400,99612644450,42950,42950,42950,42950,0
20250508,152300,99612644450,42950,42950,42950,42950,0
20250508,152200,99612644450,42950,42950,42950,42950,0
20250508,152100,99612644450,42950,42950,42950,42950,0
20250508,152000,99612644450,42950,42950,42950,42950,0
20250508,151900,99612644450,42950,42700,42950,42650,5563
20250508,151800,99374583475,42650,42650,42700,42600,2326
20250508,151700,99275412000,42650,42650,42750,42600,2779
20250508,151600,99156878650,42700,42850,42900,42650,3282
20250508,151500,99016649450,42800,42700,42850,42650,4240
20250508,151400,98835318800,42650,42700,42750,42600,4405
20250508,151300,98647384500,42700,42850,42900,42600,7097
20250508,151200,98344444250,42750,42750,42850,42700,5746
20250508,151100,98098756850,42750,42850,42900,42650,8148
20250508,151000,97750497275,42800,43000,43100,42800,8050
20250508,150900,97404733525,43000,42950,43050,42950,4891
20250508,150800,97194354075,43000,42850,43050,42800,7341
20250508,150700,96879171175,42850,42750,42900,42750,6306
20250508,150600,96609231325,42750,42850,42900,42750,5371
20250508,150500,96379183375,42850,42950,43000,42700,9366
20250508,150400,95977702750,42950,43150,43200,42900,8530
20250508,150300,95610664950,43150,42950,43150,42950,6555
20250508,150200,95328264800,42950,43000,43050,42900,5963
20250508,150100,95071929200,43050,43100,43100,43000,4759
20250508,150000,94866986400,43100,42950,43100,42850,9859
20250508,145900,94443047275,42950,43000,43050,42800,11458
20250508,145800,93950933600,43000,43150,43150,43000,5157
20250508,145700,93728729625,43150,43050,43200,43000,8005
20250508,145600,93383833325,43000,43100,43150,42900,14725
20250508,145500,92749449125,43100,43250,43350,42850,24213
20250508,145400,91706885400,43250,43250,43500,43200,16326
20250508,145300,90999216625,43300,43400,43650,43250,36912
20250508,145200,89393230875,43350,43000,43600,42950,76130
20250508,145100,86096316250,42950,42850,43000,42800,20889
20250508,145000,85199910725,42750,42750,42750,42750,0
20250508,144900,85199910725,42750,42300,42750,42250,65938
20250508,144800,82386444475,42250,42250,42400,42200,11099
20250508,144700,81916823175,42250,42150,42300,42050,13011
20250508,144600,81367640350,42150,42100,42200,42050,3829
20250508,144500,81206325300,42075,41850,42100,41850,5002
20250508,144400,80996159000,41900,41900,41900,41800,1922
20250508,144300,80915664250,41950,42000,42000,41800,2804
20250508,144200,80798074825,42000,41900,42000,41900,3761
20250508,144100,80640324675,41850,41800,41900,41750,2131
20250508,144000,80551157725,41800,41750,41900,41700,2670
20250508,143900,80439519575,41750,41850,41950,41600,7490
20250508,143800,80126807550,41850,41900,42000,41850,3432
20250508,143700,79982906350,41900,41800,42000,41800,1628
20250508,143600,79914729050,41800,41750,41900,41750,1622
20250508,143500,79846936425,41750,41850,41900,41750,2931
20250508,143400,79724382975,41850,41950,42000,41850,2492
20250508,143300,79619901400,41950,41850,42000,41850,1750
20250508,143200,79546490725,41850,41950,41950,41850,2727
20250508,143100,79432212125,41900,41850,42050,41850,5990
20250508,143000,79181041175,41850,42100,42150,41800,7127
20250508,142900,78881973225,42150,42200,42250,41800,4529
20250508,142800,78691428675,42250,41900,42350,41850,14310
20250508,142700,78088120475,41900,41950,42000,41850,3118
20250508,142600,77957391925,41900,41950,42000,41850,3808
20250508,142500,77797798675,41900,42150,42150,41900,4756
20250508,142400,77597658550,42150,42100,42150,42000,5183
20250508,142300,77379490800,42050,41950,42100,41900,6605
20250508,142200,77101856050,42000,41850,42050,41850,4056
20250508,142100,76931681700,41950,42000,42050,41850,2929
20250508,142000,76808795075,42050,41800,42050,41750,7112
20250508,141900,76510505075,41800,41950,41950,41800,3800
20250508,141800,76351418325,41900,41950,42000,41850,5395
20250508,141700,76125245725,41950,41600,41950,41550,10219
20250508,141600,75698302700,41550,41500,41600,41500,2892
20250508,141500,75578146050,41500,41500,41550,41450,1716
20250508,141400,75506889800,41500,41400,41500,41400,2346
20250508,141300,75409592775,41500,41350,41550,41350,4299
20250508,141200,75231462350,41400,41500,41500,41350,2532
20250508,141100,75126513875,41500,41400,41500,41350,3352
20250508,141000,74987561325,41450,41300,41450,41300,1317
20250508,140900,74933051425,41300,41350,41400,41300,2872
20250508,140800,74814308225,41350,41300,41400,41300,2481
20250508,140700,74711794050,41350,41450,41450,41300,6837
20250508,140600,74428878200,41500,41600,41600,41500,2684
20250508,140500,74317393350,41550,41550,41600,41450,2461
20250508,140400,74215237275,41550,41400,41550,41400,2279
20250508,140300,74120674925,41400,41400,41500,41350,1483
20250508,140200,74059245175,41450,41400,41500,41350,2936
20250508,140100,73937596125,41500,41450,41550,41400,2214
20250508,140000,73845754225,41450,41550,41600,41450,2815
20250508,135900,73728889025,41600,41550,41600,41500,2911
20250508,135800,73607973125,41550,41450,41550,41400,1725
20250508,135700,73536420525,41450,41350,41550,41350,2394
20250508,135600,73437223675,41350,41350,41450,41300,1591
20250508,135500,73371397575,41400,41450,41500,41300,2403
20250508,135400,73271899625,41450,41500,41550,41350,1560
20250508,135300,73207184875,41500,41450,41600,41450,1869
20250508,135200,73129533750,41450,41400,41500,41200,4993
20250508,135100,72923137375,41400,41400,41450,41300,6436
20250508,135000,72657037150,41400,41550,41600,41350,5871
20250508,134900,72413827450,41550,41600,41650,41500,2756
20250508,134800,72299278900,41600,41550,41650,41500,2927
20250508,134700,72177633800,41600,41650,41700,41500,2906
20250508,134600,72056806100,41650,41700,41750,41600,2857
20250508,134500,71937690050,41700,41700,41800,41600,1416
20250508,134400,71878634150,41750,41850,41850,41600,1964
20250508,134300,71796607950,41850,41850,41900,41800,1320
20250508,134200,71741363375,41850,41800,41900,41800,4760
20250508,134100,71542225925,41850,41600,41850,41600,3162
20250508,134000,71410231100,41550,41500,41650,41450,2324
20250508,133900,71313660050,41500,41550,41600,41400,3321
20250508,133800,71175782500,41550,41700,41700,41350,11648
20250508,133700,70692388450,41650,41800,41850,41600,4499
20250508,133600,70504807150,41800,41900,41950,41750,2676
20250508,133500,70392860900,41900,41900,41950,41800,5861
20250508,133400,70147642175,41900,42000,42050,41900,4676
20250508,133300,69951441425,42000,41900,42100,41800,6150
20250508,133200,69693594525,41900,41850,41900,41800,3568
20250508,133100,69544244975,41900,41700,41900,41700,2723
20250508,133000,69430540150,41750,41700,41750,41600,3599
20250508,132900,69280684200,41700,41800,41850,41500,13794
20250508,132800,68706403550,41800,41900,41950,41750,3644
20250508,132700,68553957275,41900,41900,41950,41800,6058
20250508,132600,68300329875,41900,41800,42050,41750,5949
20250508,132500,68050829750,41750,41800,41900,41750,4072
20250508,132400,67880495950,41750,42050,42100,41600,21526
20250508,132300,66981102525,42050,42400,42450,42000,14454
20250508,132200,66371719250,42400,42600,42650,42250,16649
20250508,132100,65664654000,42600,42350,42750,42350,47964
20250508,132000,63622379600,42400,42400,42500,42250,37338
20250508,131900,62039020650,42400,41950,42450,41950,40589
20250508,131800,60323745425,41950,41850,42050,41800,9539
20250508,131700,59923651375,41850,41800,41950,41750,7217
20250508,131600,59621643875,41750,41650,41850,41600,6051
20250508,131500,59369071350,41650,41500,41650,41500,3302
20250508,131400,59231712025,41500,41400,41550,41250,2630
20250508,131300,59122845375,41400,41550,41550,41350,2297
20250508,131200,59027652775,41550,41650,41700,41400,3953
20250508,131100,58863407675,41650,41650,41800,41600,2168
20250508,131000,58772989650,41700,41800,41850,41600,1929
20250508,130900,58692512100,41800,42050,42050,41750,6671
20250508,130800,58412722525,42000,41600,42050,41600,18673
20250508,130700,57630246025,41600,41550,41850,41500,7311
20250508,130600,57325416475,41550,41500,41600,41300,4479
20250508,130500,57139753725,41500,41750,41800,41500,3734
20250508,130400,56984267525,41750,41750,42000,41550,10556
20250508,130300,56542516625,41700,41600,42000,41600,24149
20250508,130200,55531682375,41600,41150,41600,41100,14023
20250508,130100,54951208675,41150,41150,41250,41000,3897
20250508,130000,54790780425,41150,41200,41250,41150,5090
20250508,125900,54581065375,41250,40950,41250,40950,9769
20250508,125800,54179977875,40950,40900,40950,40800,3516
20250508,125700,54036248675,40900,40800,40950,40750,4971
20250508,125600,53833192625,40800,40750,40800,40700,3783
20250508,125500,53679151075,40700,41000,41000,40600,9057
20250508,125400,53310132525,41000,41050,41050,40900,3940
20250508,125300,53148604225,41100,41175,41200,41050,1782
20250508,125200,53075362225,41150,41050,41200,41000,5027
20250508,125100,52868715500,41050,41100,41100,41000,4444
20250508,125000,52686314850,41100,40850,41200,40850,4012
20250508,124900,52521325400,41000,41200,41250,40750,7328
20250508,124800,52221138075,41200,41300,41350,41150,5084
20250508,124700,52011394525,41350,41350,41350,40950,29103
20250508,124600,50814490575,41350,41500,41550,41350,4647
20250508,124500,50621926075,41500,41300,41550,41250,5958
20250508,124400,50375041075,41300,41150,41350,41100,3033
20250508,124300,50249997650,41150,41200,41300,41100,5623
20250508,124200,50018301150,41200,41450,41450,41100,6286
20250508,124100,49759063525,41450,41400,41500,41350,3654
20250508,124000,49607774850,41450,41450,41500,41150,9185
20250508,123900,49228582800,41500,41500,41550,41250,10636
20250508,123800,48787627200,41450,41750,41900,41450,14504
20250508,123700,48183594800,41750,41900,41950,41750,7700
20250508,123600,47861498175,41950,41950,42000,41850,5425
20250508,123500,47633927325,42000,41900,42000,41800,10771
20250508,123400,47182744550,41900,42100,42100,41850,10037
20250508,123300,46761274150,42050,41950,42100,41900,6101
20250508,123200,46504796475,41950,42100,42100,41850,11468
20250508,123100,46023335675,42050,42050,42150,42000,8431
20250508,123000,45668484475,42100,41950,42150,41850,11611
20250508,122900,45181174350,41950,41950,42150,41850,13615
20250508,122800,44608878500,41950,41950,42150,41900,11225
20250508,122700,44137837500,42100,42250,42300,41900,19562
20250508,122600,43314384875,42250,42200,42350,42000,30153
20250508,122500,42041045025,42200,41900,42450,41850,63673
20250508,122400,39356945525,41900,41300,41900,41250,59131
20250508,122300,36896300400,41300,41050,41450,41000,19187
20250508,122200,36105087025,41050,41150,41200,40950,13583
20250508,122100,35546966975,41150,40950,41150,40800,12642
20250508,122000,35028072625,40950,40800,41000,40750,11420
20250508,121900,34561137725,40750,40500,40850,40450,16650
20250508,121800,33884173650,40500,40400,40550,40350,5539
20250508,121700,33660177700,40400,40650,40650,40350,10513
20250508,121600,33235155200,40700,40500,40700,40450,9495
20250508,121500,32849706700,40500,40550,40550,40350,19208
20250508,121400,32072757875,40500,40850,40900,40500,10194
20250508,121300,31658176775,40900,40900,41000,40550,18506
20250508,121200,30904396125,41000,41100,41250,40900,21605
20250508,121100,30017310625,41100,41400,41450,41050,16630
20250508,121000,29332320525,41450,40950,41450,40900,23332
20250508,120900,28372324175,40950,40950,41400,40900,26923
20250508,120800,27264286725,40950,40850,41300,40700,34296
20250508,120700,25858689775,40950,41700,41800,40800,47977
20250508,120600,23881339100,41750,41450,41900,40900,66469
20250508,120500,21123903550,41400,40550,41700,40500,138713
20250508,120400,15404660900,40500,40650,40750,40050,52732
20250508,120300,13275302000,40700,37850,41250,37850,180363
20250508,120200,6035215875,37800,37800,37800,37750,770
20250508,120100,6006112325,37800,37800,37800,37750,376
20250508,120000,5991914525,37800,37900,37950,37750,3068
20250508,115900,5875873025,37900,37900,37950,37900,144
20250508,115800,5870411350,37900,37950,37950,37900,765
20250508,115700,5841395350,37950,37800,37950,37800,1145
20250508,115600,5798049550,37800,37800,37850,37750,646
20250508,115500,5773634150,37800,37850,37850,37750,1405
20250508,115400,5720543625,37800,37850,37850,37700,2382
20250508,115300,5630607375,37750,37900,38000,37750,2407
20250508,115200,5539590675,38000,38150,38150,37900,4607
20250508,115100,5364368725,38150,38150,38150,38050,1132
20250508,115000,5321213550,38200,38350,38350,38150,2103
20250508,114900,5240766750,38350,38350,38400,38300,5771
20250508,114800,5019416550,38350,38400,38450,38300,2402
20250508,114700,4927313150,38400,38400,38450,38400,392
20250508,114600,4912258975,38400,38400,38450,38350,1559
20250508,114500,4852425725,38400,38350,38400,38350,226
20250508,114400,4843755850,38350,38400,38450,38300,1186
20250508,114300,4798285250,38500,38600,38600,38400,1496
20250508,114200,4740686450,38600,38600,38600,38550,524
20250508,114100,4720481150,38600,38625,38650,38550,911
20250508,114000,4685322625,38650,38700,38750,38650,480
20250508,113900,4666755875,38700,38700,38700,38650,938
20250508,113800,4630489775,38650,38600,38700,38600,781
20250508,113700,4600306425,38650,38750,38750,38650,2032
20250508,113600,4521713600,38750,38800,38800,38750,1094
20250508,113500,4479287250,38850,38800,38850,38800,783
20250508,113400,4448905650,38800,38850,38850,38800,824
20250508,113300,4416928050,38850,38850,38875,38850,444
20250508,113200,4399678625,38850,38850,38900,38850,394
20250508,113100,4384371325,38850,39050,39050,38800,2739
20250508,113000,4277678925,39050,39100,39100,39050,771
20250508,112900,4247567225,39100,39100,39150,39100,682
20250508,112800,4220900050,39150,39100,39150,39100,503
20250508,112700,4201229950,39100,39150,39150,39100,117
20250508,112600,4196653350,39100,39150,39150,39100,98
20250508,112500,4192818100,39150,39125,39150,39100,1626
20250508,112400,4129161575,39150,39150,39150,39100,333
20250508,112300,4116135075,39100,39150,39150,39100,128
20250508,112200,4111127675,39100,39150,39200,39100,825
20250508,112100,4078834975,39200,39150,39200,39150,107
20250508,112000,4074641100,39200,39200,39200,39150,72
20250508,111900,4071819950,39200,39150,39200,39150,100
20250508,111800,4067902200,39200,39200,39200,39150,394
20250508,111700,4052473450,39150,39150,39200,39150,104
20250508,111600,4048399125,39200,39200,39200,39150,105
20250508,111500,4044283375,39150,39150,39200,39150,123
20250508,111400,4039465775,39150,39200,39200,39150,363
20250508,111300,4025253075,39200,39200,39250,39200,236
20250508,111200,4016001700,39200,39200,39250,39150,450
20250508,111100,3998361700,39250,39250,39250,39200,407
20250508,111000,3982398175,39250,39250,39300,39250,169
20250508,110900,3975764625,39300,39250,39300,39250,145
20250508,110800,3970073150,39250,39250,39250,39250,116
20250508,110700,3965520150,39250,39250,39300,39200,500
20250508,110600,3945895850,39250,39250,39300,39200,1162
20250508,110500,3900293550,39300,39325,39325,39300,175
20250508,110400,3893416025,39350,39350,39350,39300,333
20250508,110300,3880326825,39350,39300,39350,39300,213
20250508,110200,3871950750,39300,39350,39350,39250,964
20250508,110100,3834058800,39350,39400,39400,39300,363
20250508,110000,3819776700,39350,39400,39400,39350,671
20250508,105900,3793361400,39400,39400,39450,39400,503
20250508,105800,3773538225,39400,39450,39450,39400,583
20250508,105700,3750565325,39450,39500,39500,39400,1655
20250508,105600,3685285425,39500,39400,39500,39400,2836
20250508,105500,3573470475,39400,39375,39400,39350,483
20250508,105400,3554442050,39400,39350,39400,39350,4817
20250508,105300,3364881400,39350,39350,39350,39300,68
20250508,105200,3362205750,39350,39300,39350,39250,1986
20250508,105100,3284144000,39300,39300,39300,39250,789
20250508,105000,3253136450,39300,39300,39300,39250,1664
20250508,104900,3187752475,39300,39250,39300,39250,109
20250508,104800,3183468975,39250,39250,39300,39250,121
20250508,104700,3178714250,39250,39250,39250,39250,328
20250508,104600,3165840250,39250,39250,39250,39250,21
20250508,104500,3165016000,39250,39300,39300,39250,338
20250508,104400,3151739350,39250,39225,39300,39200,1555
20250508,104300,3090705825,39200,39200,39300,39200,533
20250508,104200,3069787650,39200,39250,39275,39200,202
20250508,104100,3061867000,39250,39250,39250,39250,225
20250508,104000,3053035750,39250,39300,39300,39200,244
20250508,103900,3043458050,39300,39250,39300,39225,909
20250508,103800,3007780625,39250,39250,39300,39250,609
20250508,103700,2983876575,39250,39300,39300,39250,602
20250508,103600,2960246425,39250,39250,39300,39250,316
20250508,103500,2947842975,39300,39200,39300,39200,2269
20250508,103400,2858776950,39200,39250,39250,39200,15
20250508,103300,2858188900,39200,39200,39250,39200,145
20250508,103200,2852497950,39200,39200,39250,39200,158
20250508,103100,2846304100,39250,39200,39250,39200,233
20250508,103000,2837169025,39200,39150,39250,39150,863
20250508,102900,2803335525,39200,39200,39200,39150,91
20250508,102800,2799768425,39200,39200,39250,39200,755
20250508,102700,2770171775,39200,39200,39200,39150,234
20250508,102600,2761000850,39250,39200,39250,39200,211
20250508,102500,2752729550,39200,39250,39250,39200,433
20250508,102400,2735754050,39200,39225,39250,39200,40
20250508,102300,2734184925,39250,39200,39250,39200,185
20250508,102200,2726932650,39200,39200,39250,39200,665
20250508,102100,2700861775,39200,39200,39225,39200,43
20250508,102000,2699176150,39200,39200,39200,39200,268
20250508,101900,2688670550,39200,39200,39200,39150,467
20250508,101800,2670372800,39200,39250,39250,39200,235
20250508,101700,2661151600,39250,39200,39250,39200,570
20250508,101600,2638788875,39200,39200,39300,39200,3398
20250508,101500,2505498825,39200,39100,39200,39100,1361
20250508,101400,2452205075,39150,39150,39150,39050,622
20250508,101300,2427887825,39125,39100,39125,39050,339
20250508,101200,2414645275,39100,39100,39100,39050,661
20250508,101100,2388813675,39150,39100,39150,39050,435
20250508,101000,2371805975,39100,39050,39150,39000,800
20250508,100900,2340549575,39100,39000,39100,39000,344
20250508,100800,2327112225,39050,38950,39050,38950,402
20250508,100700,2311435575,38950,38900,39000,38900,765
20250508,100600,2281654575,38900,38950,38950,38900,14
20250508,100500,2281109825,38900,38900,38900,38900,57
20250508,100400,2278892525,38900,38950,38950,38850,354
20250508,100300,2265124425,39000,39000,39000,38950,165
20250508,100200,2258697225,38950,39000,39000,38950,31
20250508,100100,2257489725,38950,39000,39050,38900,511
20250508,100000,2237592875,38950,39050,39100,38950,1765
20250508,095900,2168725125,39050,39100,39100,39050,825
20250508,095800,2136506875,39050,39050,39100,39050,149
20250508,095700,2130688175,39050,39000,39100,39000,674
20250508,095600,2104359575,39050,38950,39050,38950,1042
20250508,095500,2063726075,38950,39050,39050,38900,2894
20250508,095400,1951103225,39000,39000,39050,39000,380
20250508,095300,1936283025,39000,39000,39000,38950,67
20250508,095200,1933670675,39000,38950,39000,38950,1555
20250508,095100,1873027175,39000,39000,39050,38950,924
20250508,095000,1837006675,39000,38950,39050,38950,199
20250508,094900,1829245675,38950,38950,39000,38950,129
20250508,094800,1824217825,39000,39000,39050,38950,598
20250508,094700,1800913575,39000,39000,39050,38950,828
20250508,094600,1768623675,39000,39000,39000,38950,269
20250508,094500,1758138575,38950,39050,39100,38950,2711
20250508,094400,1652387075,39050,39100,39150,39050,931
20250508,094300,1615991275,39100,39100,39100,39050,592
20250508,094200,1592852575,39150,39000,39150,39000,2153
20250508,094100,1508768375,39000,39000,39050,38950,459
20250508,094000,1490863225,39050,39050,39050,39000,444
20250508,093900,1473546625,39000,39150,39150,39000,1392
20250508,093800,1419192675,39150,39050,39150,39050,398
20250508,093700,1403639925,39050,39100,39100,39050,739
20250508,093600,1374745125,39100,39150,39150,39100,33
20250508,093500,1373453625,39150,39150,39200,39100,1021
20250508,093400,1333479375,39150,39100,39150,39100,164
20250508,093300,1327064125,39100,39150,39150,39100,322
20250508,093200,1314473825,39100,39100,39150,39100,235
20250508,093100,1305274775,39100,39200,39200,39100,1080
20250508,093000,1262992325,39200,39150,39200,39100,901
20250508,092900,1227717525,39200,39100,39200,39100,2091
20250508,092800,1145900975,39150,39150,39150,39100,804
20250508,092700,1114434525,39100,38900,39150,38900,7330
20250508,092600,828695875,38900,38900,38950,38900,539
20250508,092500,807719475,38900,38900,38900,38900,120
20250508,092400,803051475,38900,39000,39000,38900,420
20250508,092300,786692525,39000,39050,39050,39000,51
20250508,092200,784702325,39050,38950,39100,38850,3195
20250508,092100,660148675,38900,38950,38950,38900,322
20250508,092000,647621125,39000,38900,39000,38900,831
20250508,091900,615257125,38950,38900,38950,38850,226
20250508,091800,606469050,38900,38900,38900,38850,130
20250508,091700,601413550,38950,38750,38950,38750,1542
20250508,091600,541459150,38750,38750,38750,38750,74
20250508,091500,538591650,38800,38750,38800,38700,609
20250508,091400,514994250,38850,38750,38850,38750,1542
20250508,091300,455217700,38800,38850,38850,38750,442
20250508,091200,438062750,38850,38850,38950,38800,519
20250508,091100,417907000,38850,38900,38950,38800,1781
20250508,091000,348601600,38900,38900,38900,38850,208
20250508,090900,340520600,38900,38850,38950,38750,1140
20250508,090800,296248500,38800,38900,38900,38800,503
20250508,090700,276728700,38900,38900,38900,38850,36
20250508,090600,275329800,38900,38850,38900,38850,861
20250508,090500,241858900,38850,38800,38900,38800,60
20250508,090400,239528200,38900,38800,38900,38800,614
20250508,090300,215700650,38800,38950,38950,38800,1158
20250508,090200,170683400,38950,38850,38950,38850,225
20250508,090100,161931850,38850,38900,38900,38850,489
20250508,090000,142930050,38900,38900,39000,38850,3672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 200100 102295482950 42850 42850 42850 42850 62610
3 20250508 200000 102295482950 42850 42850 42850 42850 0
4 20250508 195900 102295482950 42850 42850 42850 42850 0
5 20250508 195800 102295482950 42850 42850 42850 42850 0
6 20250508 195700 102295482950 42850 42850 42850 42850 0
7 20250508 195600 102295482950 42850 42850 42850 42850 0
8 20250508 195500 102295482950 42850 42850 42850 42850 0
9 20250508 195400 102295482950 42850 42850 42850 42850 0
10 20250508 195300 102295482950 42850 42850 42850 42850 0
11 20250508 195200 102295482950 42850 42850 42850 42850 0
12 20250508 195100 102295482950 42850 42850 42850 42850 0
13 20250508 195000 102295482950 42850 42850 42850 42850 0
14 20250508 194900 102295482950 42850 42850 42850 42850 0
15 20250508 194800 102295482950 42850 42850 42850 42850 0
16 20250508 194700 102295482950 42850 42850 42850 42850 0
17 20250508 194600 102295482950 42850 42850 42850 42850 0
18 20250508 194500 102295482950 42850 42850 42850 42850 0
19 20250508 194400 102295482950 42850 42850 42850 42850 0
20 20250508 194300 102295482950 42850 42850 42850 42850 0
21 20250508 194200 102295482950 42850 42850 42850 42850 0
22 20250508 194100 102295482950 42850 42850 42850 42850 0
23 20250508 194000 102295482950 42850 42850 42850 42850 0
24 20250508 193900 102295482950 42850 42850 42850 42850 0
25 20250508 193800 102295482950 42850 42850 42850 42850 0
26 20250508 193700 102295482950 42850 42850 42850 42850 0
27 20250508 193600 102295482950 42850 42850 42850 42850 0
28 20250508 193500 102295482950 42850 42850 42850 42850 0
29 20250508 193400 102295482950 42850 42850 42850 42850 0
30 20250508 193300 102295482950 42850 42850 42850 42850 0
31 20250508 193200 102295482950 42850 42850 42850 42850 0
32 20250508 193100 102295482950 42850 42850 42850 42850 62610
33 20250508 193000 102295482950 42850 42850 42850 42850 0
34 20250508 192900 102295482950 42850 42850 42850 42850 0
35 20250508 192800 102295482950 42850 42850 42850 42850 0
36 20250508 192700 102295482950 42850 42850 42850 42850 0
37 20250508 192600 102295482950 42850 42850 42850 42850 0
38 20250508 192500 102295482950 42850 42850 42850 42850 0
39 20250508 192400 102295482950 42850 42850 42850 42850 0
40 20250508 192300 102295482950 42850 42850 42850 42850 0
41 20250508 192200 102295482950 42850 42850 42850 42850 0
42 20250508 192100 102295482950 42850 42850 42850 42850 0
43 20250508 192000 102295482950 42850 42850 42850 42850 0
44 20250508 191900 102295482950 42850 42850 42850 42850 0
45 20250508 191800 102295482950 42850 42850 42850 42850 0
46 20250508 191700 102295482950 42850 42850 42850 42850 0
47 20250508 191600 102295482950 42850 42850 42850 42850 0
48 20250508 191500 102295482950 42850 42850 42850 42850 0
49 20250508 191400 102295482950 42850 42850 42850 42850 0
50 20250508 191300 102295482950 42850 42850 42850 42850 0
51 20250508 191200 102295482950 42850 42850 42850 42850 0
52 20250508 191100 102295482950 42850 42850 42850 42850 0
53 20250508 191000 102295482950 42850 42850 42850 42850 0
54 20250508 190900 102295482950 42850 42850 42850 42850 0
55 20250508 190800 102295482950 42850 42850 42850 42850 0
56 20250508 190700 102295482950 42850 42850 42850 42850 0
57 20250508 190600 102295482950 42850 42850 42850 42850 0
58 20250508 190500 102295482950 42850 42850 42850 42850 0
59 20250508 190400 102295482950 42850 42850 42850 42850 0
60 20250508 190300 102295482950 42850 42850 42850 42850 0
61 20250508 190200 102295482950 42850 42850 42850 42850 0
62 20250508 190100 102295482950 42850 42850 42850 42850 62610
63 20250508 190000 102295482950 42850 42850 42850 42850 0
64 20250508 185900 102295482950 42850 42850 42850 42850 0
65 20250508 185800 102295482950 42850 42850 42850 42850 0
66 20250508 185700 102295482950 42850 42850 42850 42850 0
67 20250508 185600 102295482950 42850 42850 42850 42850 0
68 20250508 185500 102295482950 42850 42850 42850 42850 0
69 20250508 185400 102295482950 42850 42850 42850 42850 0
70 20250508 185300 102295482950 42850 42850 42850 42850 0
71 20250508 185200 102295482950 42850 42850 42850 42850 0
72 20250508 185100 102295482950 42850 42850 42850 42850 0
73 20250508 185000 102295482950 42850 42850 42850 42850 0
74 20250508 184900 102295482950 42850 42850 42850 42850 0
75 20250508 184800 102295482950 42850 42850 42850 42850 0
76 20250508 184700 102295482950 42850 42850 42850 42850 0
77 20250508 184600 102295482950 42850 42850 42850 42850 0
78 20250508 184500 102295482950 42850 42850 42850 42850 0
79 20250508 184400 102295482950 42850 42850 42850 42850 0
80 20250508 184300 102295482950 42850 42850 42850 42850 0
81 20250508 184200 102295482950 42850 42850 42850 42850 0
82 20250508 184100 102295482950 42850 42850 42850 42850 0
83 20250508 184000 102295482950 42850 42850 42850 42850 0
84 20250508 183900 102295482950 42850 42850 42850 42850 0
85 20250508 183800 102295482950 42850 42850 42850 42850 0
86 20250508 183700 102295482950 42850 42850 42850 42850 0
87 20250508 183600 102295482950 42850 42850 42850 42850 0
88 20250508 183500 102295482950 42850 42850 42850 42850 0
89 20250508 183400 102295482950 42850 42850 42850 42850 0
90 20250508 183300 102295482950 42850 42850 42850 42850 0
91 20250508 183200 102295482950 42850 42850 42850 42850 0
92 20250508 183100 102295482950 42850 42850 42850 42850 62610
93 20250508 183000 102295482950 42850 42850 42850 42850 0
94 20250508 182900 102295482950 42850 42850 42850 42850 0
95 20250508 182800 102295482950 42850 42850 42850 42850 0
96 20250508 182700 102295482950 42850 42850 42850 42850 0
97 20250508 182600 102295482950 42850 42850 42850 42850 0
98 20250508 182500 102295482950 42850 42850 42850 42850 0
99 20250508 182400 102295482950 42850 42850 42850 42850 0
100 20250508 182300 102295482950 42850 42850 42850 42850 0
101 20250508 182200 102295482950 42850 42850 42850 42850 0
102 20250508 182100 102295482950 42850 42850 42850 42850 0
103 20250508 182000 102295482950 42850 42850 42850 42850 0
104 20250508 181900 102295482950 42850 42850 42850 42850 0
105 20250508 181800 102295482950 42850 42850 42850 42850 0
106 20250508 181700 102295482950 42850 42850 42850 42850 0
107 20250508 181600 102295482950 42850 42850 42850 42850 0
108 20250508 181500 102295482950 42850 42850 42850 42850 0
109 20250508 181400 102295482950 42850 42850 42850 42850 0
110 20250508 181300 102295482950 42850 42850 42850 42850 0
111 20250508 181200 102295482950 42850 42850 42850 42850 0
112 20250508 181100 102295482950 42850 42850 42850 42850 0
113 20250508 181000 102295482950 42850 42850 42850 42850 0
114 20250508 180900 102295482950 42850 42850 42850 42850 0
115 20250508 180800 102295482950 42850 42850 42850 42850 0
116 20250508 180700 102295482950 42850 42850 42850 42850 0
117 20250508 180600 102295482950 42850 42850 42850 42850 0
118 20250508 180500 102295482950 42850 42850 42850 42850 0
119 20250508 180400 102295482950 42850 42850 42850 42850 0
120 20250508 180300 102295482950 42850 42850 42850 42850 0
121 20250508 180200 102295482950 42850 42850 42850 42850 0
122 20250508 180100 102295482950 42850 42850 42850 42850 62610
123 20250508 180000 102295482950 42850 42850 42850 42850 0
124 20250508 175900 102295482950 42850 42850 42850 42850 0
125 20250508 175800 102295482950 42850 42850 42850 42850 0
126 20250508 175700 102295482950 42850 42850 42850 42850 0
127 20250508 175600 102295482950 42850 42850 42850 42850 0
128 20250508 175500 102295482950 42850 42850 42850 42850 0
129 20250508 175400 102295482950 42850 42850 42850 42850 0
130 20250508 175300 102295482950 42850 42850 42850 42850 0
131 20250508 175200 102295482950 42850 42850 42850 42850 0
132 20250508 175100 102295482950 42850 42850 42850 42850 0
133 20250508 175000 102295482950 42850 42850 42850 42850 0
134 20250508 174900 102295482950 42850 42850 42850 42850 0
135 20250508 174800 102295482950 42850 42850 42850 42850 0
136 20250508 174700 102295482950 42850 42850 42850 42850 0
137 20250508 174600 102295482950 42850 42850 42850 42850 0
138 20250508 174500 102295482950 42850 42850 42850 42850 0
139 20250508 174400 102295482950 42850 42850 42850 42850 0
140 20250508 174300 102295482950 42850 42850 42850 42850 0
141 20250508 174200 102295482950 42850 42850 42850 42850 0
142 20250508 174100 102295482950 42850 42850 42850 42850 0
143 20250508 174000 102295482950 42850 42850 42850 42850 0
144 20250508 173900 102295482950 42850 42850 42850 42850 0
145 20250508 173800 102295482950 42850 42850 42850 42850 0
146 20250508 173700 102295482950 42850 42850 42850 42850 0
147 20250508 173600 102295482950 42850 42850 42850 42850 0
148 20250508 173500 102295482950 42850 42850 42850 42850 0
149 20250508 173400 102295482950 42850 42850 42850 42850 0
150 20250508 173300 102295482950 42850 42850 42850 42850 0
151 20250508 173200 102295482950 42850 42850 42850 42850 0
152 20250508 173100 102295482950 42850 42850 42850 42850 62610
153 20250508 173000 102295482950 42850 42850 42850 42850 0
154 20250508 172900 102295482950 42850 42850 42850 42850 0
155 20250508 172800 102295482950 42850 42850 42850 42850 0
156 20250508 172700 102295482950 42850 42850 42850 42850 0
157 20250508 172600 102295482950 42850 42850 42850 42850 0
158 20250508 172500 102295482950 42850 42850 42850 42850 0
159 20250508 172400 102295482950 42850 42850 42850 42850 0
160 20250508 172300 102295482950 42850 42850 42850 42850 0
161 20250508 172200 102295482950 42850 42850 42850 42850 0
162 20250508 172100 102295482950 42850 42850 42850 42850 0
163 20250508 172000 102295482950 42850 42850 42850 42850 0
164 20250508 171900 102295482950 42850 42850 42850 42850 0
165 20250508 171800 102295482950 42850 42850 42850 42850 0
166 20250508 171700 102295482950 42850 42850 42850 42850 0
167 20250508 171600 102295482950 42850 42850 42850 42850 0
168 20250508 171500 102295482950 42850 42850 42850 42850 0
169 20250508 171400 102295482950 42850 42850 42850 42850 0
170 20250508 171300 102295482950 42850 42850 42850 42850 0
171 20250508 171200 102295482950 42850 42850 42850 42850 0
172 20250508 171100 102295482950 42850 42850 42850 42850 0
173 20250508 171000 102295482950 42850 42850 42850 42850 0
174 20250508 170900 102295482950 42850 42850 42850 42850 0
175 20250508 170800 102295482950 42850 42850 42850 42850 0
176 20250508 170700 102295482950 42850 42850 42850 42850 0
177 20250508 170600 102295482950 42850 42850 42850 42850 0
178 20250508 170500 102295482950 42850 42850 42850 42850 0
179 20250508 170400 102295482950 42850 42850 42850 42850 0
180 20250508 170300 102295482950 42850 42850 42850 42850 0
181 20250508 170200 102295482950 42850 42850 42850 42850 0
182 20250508 170100 102295482950 42850 42850 42850 42850 62610
183 20250508 170000 102295482950 42850 42850 42850 42850 0
184 20250508 165900 102295482950 42850 42850 42850 42850 0
185 20250508 165800 102295482950 42850 42850 42850 42850 0
186 20250508 165700 102295482950 42850 42850 42850 42850 0
187 20250508 165600 102295482950 42850 42850 42850 42850 0
188 20250508 165500 102295482950 42850 42850 42850 42850 0
189 20250508 165400 102295482950 42850 42850 42850 42850 0
190 20250508 165300 102295482950 42850 42850 42850 42850 0
191 20250508 165200 102295482950 42850 42850 42850 42850 0
192 20250508 165100 102295482950 42850 42850 42850 42850 0
193 20250508 165000 102295482950 42850 42850 42850 42850 0
194 20250508 164900 102295482950 42850 42850 42850 42850 0
195 20250508 164800 102295482950 42850 42850 42850 42850 0
196 20250508 164700 102295482950 42850 42850 42850 42850 0
197 20250508 164600 102295482950 42850 42850 42850 42850 0
198 20250508 164500 102295482950 42850 42850 42850 42850 0
199 20250508 164400 102295482950 42850 42850 42850 42850 0
200 20250508 164300 102295482950 42850 42850 42850 42850 0
201 20250508 164200 102295482950 42850 42850 42850 42850 0
202 20250508 164100 102295482950 42850 42850 42850 42850 0
203 20250508 164000 102295482950 42850 42850 42850 42850 0
204 20250508 163900 102295482950 42850 42850 42850 42850 0
205 20250508 163800 102295482950 42850 42850 42850 42850 0
206 20250508 163700 102295482950 42850 42850 42850 42850 0
207 20250508 163600 102295482950 42850 42850 42850 42850 0
208 20250508 163500 102295482950 42850 42850 42850 42850 0
209 20250508 163400 102295482950 42850 42850 42850 42850 0
210 20250508 163300 102295482950 42850 42850 42850 42850 0
211 20250508 163200 102295482950 42850 42850 42850 42850 0
212 20250508 163100 102295482950 42850 42850 42850 42850 62610
213 20250508 163000 102295482950 42850 42850 42850 42850 0
214 20250508 162900 102295482950 42850 42850 42850 42850 0
215 20250508 162800 102295482950 42850 42850 42850 42850 0
216 20250508 162700 102295482950 42850 42850 42850 42850 0
217 20250508 162600 102295482950 42850 42850 42850 42850 0
218 20250508 162500 102295482950 42850 42850 42850 42850 0
219 20250508 162400 102295482950 42850 42850 42850 42850 0
220 20250508 162300 102295482950 42850 42850 42850 42850 0
221 20250508 162200 102295482950 42850 42850 42850 42850 0
222 20250508 162100 102295482950 42850 42850 42850 42850 0
223 20250508 162000 102295482950 42850 42850 42850 42850 0
224 20250508 161900 102295482950 42850 42850 42850 42850 0
225 20250508 161800 102295482950 42850 42850 42850 42850 0
226 20250508 161700 102295482950 42850 42850 42850 42850 0
227 20250508 161600 102295482950 42850 42850 42850 42850 0
228 20250508 161500 102295482950 42850 42850 42850 42850 0
229 20250508 161400 102295482950 42850 42850 42850 42850 0
230 20250508 161300 102295482950 42850 42850 42850 42850 0
231 20250508 161200 102295482950 42850 42850 42850 42850 0
232 20250508 161100 102295482950 42850 42850 42850 42850 0
233 20250508 161000 102295482950 42850 42850 42850 42850 0
234 20250508 160900 102295482950 42850 42850 42850 42850 0
235 20250508 160800 102295482950 42850 42850 42850 42850 0
236 20250508 160700 102295482950 42850 42850 42850 42850 0
237 20250508 160600 102295482950 42850 42850 42850 42850 0
238 20250508 160500 102295482950 42850 42850 42850 42850 0
239 20250508 160400 102295482950 42850 42850 42850 42850 0
240 20250508 160300 102295482950 42850 42850 42850 42850 0
241 20250508 160200 102295482950 42850 42850 42850 42850 0
242 20250508 160100 102295482950 42850 42850 42850 42850 62610
243 20250508 160000 102295482950 42850 42850 42850 42850 0
244 20250508 155900 102295482950 42850 42850 42850 42850 0
245 20250508 155800 102295482950 42850 42850 42850 42850 0
246 20250508 155700 102295482950 42850 42850 42850 42850 0
247 20250508 155600 102295482950 42850 42850 42850 42850 0
248 20250508 155500 102295482950 42850 42850 42850 42850 0
249 20250508 155400 102295482950 42850 42850 42850 42850 0
250 20250508 155300 102295482950 42850 42850 42850 42850 0
251 20250508 155200 102295482950 42850 42850 42850 42850 0
252 20250508 155100 102295482950 42850 42850 42850 42850 0
253 20250508 155000 102295482950 42850 42850 42850 42850 0
254 20250508 154900 102295482950 42850 42850 42850 42850 0
255 20250508 154800 102295482950 42850 42850 42850 42850 0
256 20250508 154700 102295482950 42850 42850 42850 42850 0
257 20250508 154600 102295482950 42850 42850 42850 42850 0
258 20250508 154500 102295482950 42850 42850 42850 42850 0
259 20250508 154400 102295482950 42850 42850 42850 42850 0
260 20250508 154300 102295482950 42850 42850 42850 42850 0
261 20250508 154200 102295482950 42850 42850 42850 42850 0
262 20250508 154100 102295482950 42850 42850 42850 42850 0
263 20250508 154000 102295482950 42850 42850 42850 42850 0
264 20250508 153900 102295482950 42850 42850 42850 42850 0
265 20250508 153800 102295482950 42850 42850 42850 42850 0
266 20250508 153700 102295482950 42850 42850 42850 42850 0
267 20250508 153600 102295482950 42850 42850 42850 42850 0
268 20250508 153500 102295482950 42850 42850 42850 42850 0
269 20250508 153400 102295482950 42850 42850 42850 42850 0
270 20250508 153300 102295482950 42850 42850 42850 42850 0
271 20250508 153200 102295482950 42850 42850 42850 42850 0
272 20250508 153100 102295482950 42850 42850 42850 42850 62610
273 20250508 153000 102295482950 42850 42850 42850 42850 62610
274 20250508 152900 99612644450 42950 42950 42950 42950 0
275 20250508 152800 99612644450 42950 42950 42950 42950 0
276 20250508 152700 99612644450 42950 42950 42950 42950 0
277 20250508 152600 99612644450 42950 42950 42950 42950 0
278 20250508 152500 99612644450 42950 42950 42950 42950 0
279 20250508 152400 99612644450 42950 42950 42950 42950 0
280 20250508 152300 99612644450 42950 42950 42950 42950 0
281 20250508 152200 99612644450 42950 42950 42950 42950 0
282 20250508 152100 99612644450 42950 42950 42950 42950 0
283 20250508 152000 99612644450 42950 42950 42950 42950 0
284 20250508 151900 99612644450 42950 42700 42950 42650 5563
285 20250508 151800 99374583475 42650 42650 42700 42600 2326
286 20250508 151700 99275412000 42650 42650 42750 42600 2779
287 20250508 151600 99156878650 42700 42850 42900 42650 3282
288 20250508 151500 99016649450 42800 42700 42850 42650 4240
289 20250508 151400 98835318800 42650 42700 42750 42600 4405
290 20250508 151300 98647384500 42700 42850 42900 42600 7097
291 20250508 151200 98344444250 42750 42750 42850 42700 5746
292 20250508 151100 98098756850 42750 42850 42900 42650 8148
293 20250508 151000 97750497275 42800 43000 43100 42800 8050
294 20250508 150900 97404733525 43000 42950 43050 42950 4891
295 20250508 150800 97194354075 43000 42850 43050 42800 7341
296 20250508 150700 96879171175 42850 42750 42900 42750 6306
297 20250508 150600 96609231325 42750 42850 42900 42750 5371
298 20250508 150500 96379183375 42850 42950 43000 42700 9366
299 20250508 150400 95977702750 42950 43150 43200 42900 8530
300 20250508 150300 95610664950 43150 42950 43150 42950 6555
301 20250508 150200 95328264800 42950 43000 43050 42900 5963
302 20250508 150100 95071929200 43050 43100 43100 43000 4759
303 20250508 150000 94866986400 43100 42950 43100 42850 9859
304 20250508 145900 94443047275 42950 43000 43050 42800 11458
305 20250508 145800 93950933600 43000 43150 43150 43000 5157
306 20250508 145700 93728729625 43150 43050 43200 43000 8005
307 20250508 145600 93383833325 43000 43100 43150 42900 14725
308 20250508 145500 92749449125 43100 43250 43350 42850 24213
309 20250508 145400 91706885400 43250 43250 43500 43200 16326
310 20250508 145300 90999216625 43300 43400 43650 43250 36912
311 20250508 145200 89393230875 43350 43000 43600 42950 76130
312 20250508 145100 86096316250 42950 42850 43000 42800 20889
313 20250508 145000 85199910725 42750 42750 42750 42750 0
314 20250508 144900 85199910725 42750 42300 42750 42250 65938
315 20250508 144800 82386444475 42250 42250 42400 42200 11099
316 20250508 144700 81916823175 42250 42150 42300 42050 13011
317 20250508 144600 81367640350 42150 42100 42200 42050 3829
318 20250508 144500 81206325300 42075 41850 42100 41850 5002
319 20250508 144400 80996159000 41900 41900 41900 41800 1922
320 20250508 144300 80915664250 41950 42000 42000 41800 2804
321 20250508 144200 80798074825 42000 41900 42000 41900 3761
322 20250508 144100 80640324675 41850 41800 41900 41750 2131
323 20250508 144000 80551157725 41800 41750 41900 41700 2670
324 20250508 143900 80439519575 41750 41850 41950 41600 7490
325 20250508 143800 80126807550 41850 41900 42000 41850 3432
326 20250508 143700 79982906350 41900 41800 42000 41800 1628
327 20250508 143600 79914729050 41800 41750 41900 41750 1622
328 20250508 143500 79846936425 41750 41850 41900 41750 2931
329 20250508 143400 79724382975 41850 41950 42000 41850 2492
330 20250508 143300 79619901400 41950 41850 42000 41850 1750
331 20250508 143200 79546490725 41850 41950 41950 41850 2727
332 20250508 143100 79432212125 41900 41850 42050 41850 5990
333 20250508 143000 79181041175 41850 42100 42150 41800 7127
334 20250508 142900 78881973225 42150 42200 42250 41800 4529
335 20250508 142800 78691428675 42250 41900 42350 41850 14310
336 20250508 142700 78088120475 41900 41950 42000 41850 3118
337 20250508 142600 77957391925 41900 41950 42000 41850 3808
338 20250508 142500 77797798675 41900 42150 42150 41900 4756
339 20250508 142400 77597658550 42150 42100 42150 42000 5183
340 20250508 142300 77379490800 42050 41950 42100 41900 6605
341 20250508 142200 77101856050 42000 41850 42050 41850 4056
342 20250508 142100 76931681700 41950 42000 42050 41850 2929
343 20250508 142000 76808795075 42050 41800 42050 41750 7112
344 20250508 141900 76510505075 41800 41950 41950 41800 3800
345 20250508 141800 76351418325 41900 41950 42000 41850 5395
346 20250508 141700 76125245725 41950 41600 41950 41550 10219
347 20250508 141600 75698302700 41550 41500 41600 41500 2892
348 20250508 141500 75578146050 41500 41500 41550 41450 1716
349 20250508 141400 75506889800 41500 41400 41500 41400 2346
350 20250508 141300 75409592775 41500 41350 41550 41350 4299
351 20250508 141200 75231462350 41400 41500 41500 41350 2532
352 20250508 141100 75126513875 41500 41400 41500 41350 3352
353 20250508 141000 74987561325 41450 41300 41450 41300 1317
354 20250508 140900 74933051425 41300 41350 41400 41300 2872
355 20250508 140800 74814308225 41350 41300 41400 41300 2481
356 20250508 140700 74711794050 41350 41450 41450 41300 6837
357 20250508 140600 74428878200 41500 41600 41600 41500 2684
358 20250508 140500 74317393350 41550 41550 41600 41450 2461
359 20250508 140400 74215237275 41550 41400 41550 41400 2279
360 20250508 140300 74120674925 41400 41400 41500 41350 1483
361 20250508 140200 74059245175 41450 41400 41500 41350 2936
362 20250508 140100 73937596125 41500 41450 41550 41400 2214
363 20250508 140000 73845754225 41450 41550 41600 41450 2815
364 20250508 135900 73728889025 41600 41550 41600 41500 2911
365 20250508 135800 73607973125 41550 41450 41550 41400 1725
366 20250508 135700 73536420525 41450 41350 41550 41350 2394
367 20250508 135600 73437223675 41350 41350 41450 41300 1591
368 20250508 135500 73371397575 41400 41450 41500 41300 2403
369 20250508 135400 73271899625 41450 41500 41550 41350 1560
370 20250508 135300 73207184875 41500 41450 41600 41450 1869
371 20250508 135200 73129533750 41450 41400 41500 41200 4993
372 20250508 135100 72923137375 41400 41400 41450 41300 6436
373 20250508 135000 72657037150 41400 41550 41600 41350 5871
374 20250508 134900 72413827450 41550 41600 41650 41500 2756
375 20250508 134800 72299278900 41600 41550 41650 41500 2927
376 20250508 134700 72177633800 41600 41650 41700 41500 2906
377 20250508 134600 72056806100 41650 41700 41750 41600 2857
378 20250508 134500 71937690050 41700 41700 41800 41600 1416
379 20250508 134400 71878634150 41750 41850 41850 41600 1964
380 20250508 134300 71796607950 41850 41850 41900 41800 1320
381 20250508 134200 71741363375 41850 41800 41900 41800 4760
382 20250508 134100 71542225925 41850 41600 41850 41600 3162
383 20250508 134000 71410231100 41550 41500 41650 41450 2324
384 20250508 133900 71313660050 41500 41550 41600 41400 3321
385 20250508 133800 71175782500 41550 41700 41700 41350 11648
386 20250508 133700 70692388450 41650 41800 41850 41600 4499
387 20250508 133600 70504807150 41800 41900 41950 41750 2676
388 20250508 133500 70392860900 41900 41900 41950 41800 5861
389 20250508 133400 70147642175 41900 42000 42050 41900 4676
390 20250508 133300 69951441425 42000 41900 42100 41800 6150
391 20250508 133200 69693594525 41900 41850 41900 41800 3568
392 20250508 133100 69544244975 41900 41700 41900 41700 2723
393 20250508 133000 69430540150 41750 41700 41750 41600 3599
394 20250508 132900 69280684200 41700 41800 41850 41500 13794
395 20250508 132800 68706403550 41800 41900 41950 41750 3644
396 20250508 132700 68553957275 41900 41900 41950 41800 6058
397 20250508 132600 68300329875 41900 41800 42050 41750 5949
398 20250508 132500 68050829750 41750 41800 41900 41750 4072
399 20250508 132400 67880495950 41750 42050 42100 41600 21526
400 20250508 132300 66981102525 42050 42400 42450 42000 14454
401 20250508 132200 66371719250 42400 42600 42650 42250 16649
402 20250508 132100 65664654000 42600 42350 42750 42350 47964
403 20250508 132000 63622379600 42400 42400 42500 42250 37338
404 20250508 131900 62039020650 42400 41950 42450 41950 40589
405 20250508 131800 60323745425 41950 41850 42050 41800 9539
406 20250508 131700 59923651375 41850 41800 41950 41750 7217
407 20250508 131600 59621643875 41750 41650 41850 41600 6051
408 20250508 131500 59369071350 41650 41500 41650 41500 3302
409 20250508 131400 59231712025 41500 41400 41550 41250 2630
410 20250508 131300 59122845375 41400 41550 41550 41350 2297
411 20250508 131200 59027652775 41550 41650 41700 41400 3953
412 20250508 131100 58863407675 41650 41650 41800 41600 2168
413 20250508 131000 58772989650 41700 41800 41850 41600 1929
414 20250508 130900 58692512100 41800 42050 42050 41750 6671
415 20250508 130800 58412722525 42000 41600 42050 41600 18673
416 20250508 130700 57630246025 41600 41550 41850 41500 7311
417 20250508 130600 57325416475 41550 41500 41600 41300 4479
418 20250508 130500 57139753725 41500 41750 41800 41500 3734
419 20250508 130400 56984267525 41750 41750 42000 41550 10556
420 20250508 130300 56542516625 41700 41600 42000 41600 24149
421 20250508 130200 55531682375 41600 41150 41600 41100 14023
422 20250508 130100 54951208675 41150 41150 41250 41000 3897
423 20250508 130000 54790780425 41150 41200 41250 41150 5090
424 20250508 125900 54581065375 41250 40950 41250 40950 9769
425 20250508 125800 54179977875 40950 40900 40950 40800 3516
426 20250508 125700 54036248675 40900 40800 40950 40750 4971
427 20250508 125600 53833192625 40800 40750 40800 40700 3783
428 20250508 125500 53679151075 40700 41000 41000 40600 9057
429 20250508 125400 53310132525 41000 41050 41050 40900 3940
430 20250508 125300 53148604225 41100 41175 41200 41050 1782
431 20250508 125200 53075362225 41150 41050 41200 41000 5027
432 20250508 125100 52868715500 41050 41100 41100 41000 4444
433 20250508 125000 52686314850 41100 40850 41200 40850 4012
434 20250508 124900 52521325400 41000 41200 41250 40750 7328
435 20250508 124800 52221138075 41200 41300 41350 41150 5084
436 20250508 124700 52011394525 41350 41350 41350 40950 29103
437 20250508 124600 50814490575 41350 41500 41550 41350 4647
438 20250508 124500 50621926075 41500 41300 41550 41250 5958
439 20250508 124400 50375041075 41300 41150 41350 41100 3033
440 20250508 124300 50249997650 41150 41200 41300 41100 5623
441 20250508 124200 50018301150 41200 41450 41450 41100 6286
442 20250508 124100 49759063525 41450 41400 41500 41350 3654
443 20250508 124000 49607774850 41450 41450 41500 41150 9185
444 20250508 123900 49228582800 41500 41500 41550 41250 10636
445 20250508 123800 48787627200 41450 41750 41900 41450 14504
446 20250508 123700 48183594800 41750 41900 41950 41750 7700
447 20250508 123600 47861498175 41950 41950 42000 41850 5425
448 20250508 123500 47633927325 42000 41900 42000 41800 10771
449 20250508 123400 47182744550 41900 42100 42100 41850 10037
450 20250508 123300 46761274150 42050 41950 42100 41900 6101
451 20250508 123200 46504796475 41950 42100 42100 41850 11468
452 20250508 123100 46023335675 42050 42050 42150 42000 8431
453 20250508 123000 45668484475 42100 41950 42150 41850 11611
454 20250508 122900 45181174350 41950 41950 42150 41850 13615
455 20250508 122800 44608878500 41950 41950 42150 41900 11225
456 20250508 122700 44137837500 42100 42250 42300 41900 19562
457 20250508 122600 43314384875 42250 42200 42350 42000 30153
458 20250508 122500 42041045025 42200 41900 42450 41850 63673
459 20250508 122400 39356945525 41900 41300 41900 41250 59131
460 20250508 122300 36896300400 41300 41050 41450 41000 19187
461 20250508 122200 36105087025 41050 41150 41200 40950 13583
462 20250508 122100 35546966975 41150 40950 41150 40800 12642
463 20250508 122000 35028072625 40950 40800 41000 40750 11420
464 20250508 121900 34561137725 40750 40500 40850 40450 16650
465 20250508 121800 33884173650 40500 40400 40550 40350 5539
466 20250508 121700 33660177700 40400 40650 40650 40350 10513
467 20250508 121600 33235155200 40700 40500 40700 40450 9495
468 20250508 121500 32849706700 40500 40550 40550 40350 19208
469 20250508 121400 32072757875 40500 40850 40900 40500 10194
470 20250508 121300 31658176775 40900 40900 41000 40550 18506
471 20250508 121200 30904396125 41000 41100 41250 40900 21605
472 20250508 121100 30017310625 41100 41400 41450 41050 16630
473 20250508 121000 29332320525 41450 40950 41450 40900 23332
474 20250508 120900 28372324175 40950 40950 41400 40900 26923
475 20250508 120800 27264286725 40950 40850 41300 40700 34296
476 20250508 120700 25858689775 40950 41700 41800 40800 47977
477 20250508 120600 23881339100 41750 41450 41900 40900 66469
478 20250508 120500 21123903550 41400 40550 41700 40500 138713
479 20250508 120400 15404660900 40500 40650 40750 40050 52732
480 20250508 120300 13275302000 40700 37850 41250 37850 180363
481 20250508 120200 6035215875 37800 37800 37800 37750 770
482 20250508 120100 6006112325 37800 37800 37800 37750 376
483 20250508 120000 5991914525 37800 37900 37950 37750 3068
484 20250508 115900 5875873025 37900 37900 37950 37900 144
485 20250508 115800 5870411350 37900 37950 37950 37900 765
486 20250508 115700 5841395350 37950 37800 37950 37800 1145
487 20250508 115600 5798049550 37800 37800 37850 37750 646
488 20250508 115500 5773634150 37800 37850 37850 37750 1405
489 20250508 115400 5720543625 37800 37850 37850 37700 2382
490 20250508 115300 5630607375 37750 37900 38000 37750 2407
491 20250508 115200 5539590675 38000 38150 38150 37900 4607
492 20250508 115100 5364368725 38150 38150 38150 38050 1132
493 20250508 115000 5321213550 38200 38350 38350 38150 2103
494 20250508 114900 5240766750 38350 38350 38400 38300 5771
495 20250508 114800 5019416550 38350 38400 38450 38300 2402
496 20250508 114700 4927313150 38400 38400 38450 38400 392
497 20250508 114600 4912258975 38400 38400 38450 38350 1559
498 20250508 114500 4852425725 38400 38350 38400 38350 226
499 20250508 114400 4843755850 38350 38400 38450 38300 1186
500 20250508 114300 4798285250 38500 38600 38600 38400 1496
501 20250508 114200 4740686450 38600 38600 38600 38550 524
502 20250508 114100 4720481150 38600 38625 38650 38550 911
503 20250508 114000 4685322625 38650 38700 38750 38650 480
504 20250508 113900 4666755875 38700 38700 38700 38650 938
505 20250508 113800 4630489775 38650 38600 38700 38600 781
506 20250508 113700 4600306425 38650 38750 38750 38650 2032
507 20250508 113600 4521713600 38750 38800 38800 38750 1094
508 20250508 113500 4479287250 38850 38800 38850 38800 783
509 20250508 113400 4448905650 38800 38850 38850 38800 824
510 20250508 113300 4416928050 38850 38850 38875 38850 444
511 20250508 113200 4399678625 38850 38850 38900 38850 394
512 20250508 113100 4384371325 38850 39050 39050 38800 2739
513 20250508 113000 4277678925 39050 39100 39100 39050 771
514 20250508 112900 4247567225 39100 39100 39150 39100 682
515 20250508 112800 4220900050 39150 39100 39150 39100 503
516 20250508 112700 4201229950 39100 39150 39150 39100 117
517 20250508 112600 4196653350 39100 39150 39150 39100 98
518 20250508 112500 4192818100 39150 39125 39150 39100 1626
519 20250508 112400 4129161575 39150 39150 39150 39100 333
520 20250508 112300 4116135075 39100 39150 39150 39100 128
521 20250508 112200 4111127675 39100 39150 39200 39100 825
522 20250508 112100 4078834975 39200 39150 39200 39150 107
523 20250508 112000 4074641100 39200 39200 39200 39150 72
524 20250508 111900 4071819950 39200 39150 39200 39150 100
525 20250508 111800 4067902200 39200 39200 39200 39150 394
526 20250508 111700 4052473450 39150 39150 39200 39150 104
527 20250508 111600 4048399125 39200 39200 39200 39150 105
528 20250508 111500 4044283375 39150 39150 39200 39150 123
529 20250508 111400 4039465775 39150 39200 39200 39150 363
530 20250508 111300 4025253075 39200 39200 39250 39200 236
531 20250508 111200 4016001700 39200 39200 39250 39150 450
532 20250508 111100 3998361700 39250 39250 39250 39200 407
533 20250508 111000 3982398175 39250 39250 39300 39250 169
534 20250508 110900 3975764625 39300 39250 39300 39250 145
535 20250508 110800 3970073150 39250 39250 39250 39250 116
536 20250508 110700 3965520150 39250 39250 39300 39200 500
537 20250508 110600 3945895850 39250 39250 39300 39200 1162
538 20250508 110500 3900293550 39300 39325 39325 39300 175
539 20250508 110400 3893416025 39350 39350 39350 39300 333
540 20250508 110300 3880326825 39350 39300 39350 39300 213
541 20250508 110200 3871950750 39300 39350 39350 39250 964
542 20250508 110100 3834058800 39350 39400 39400 39300 363
543 20250508 110000 3819776700 39350 39400 39400 39350 671
544 20250508 105900 3793361400 39400 39400 39450 39400 503
545 20250508 105800 3773538225 39400 39450 39450 39400 583
546 20250508 105700 3750565325 39450 39500 39500 39400 1655
547 20250508 105600 3685285425 39500 39400 39500 39400 2836
548 20250508 105500 3573470475 39400 39375 39400 39350 483
549 20250508 105400 3554442050 39400 39350 39400 39350 4817
550 20250508 105300 3364881400 39350 39350 39350 39300 68
551 20250508 105200 3362205750 39350 39300 39350 39250 1986
552 20250508 105100 3284144000 39300 39300 39300 39250 789
553 20250508 105000 3253136450 39300 39300 39300 39250 1664
554 20250508 104900 3187752475 39300 39250 39300 39250 109
555 20250508 104800 3183468975 39250 39250 39300 39250 121
556 20250508 104700 3178714250 39250 39250 39250 39250 328
557 20250508 104600 3165840250 39250 39250 39250 39250 21
558 20250508 104500 3165016000 39250 39300 39300 39250 338
559 20250508 104400 3151739350 39250 39225 39300 39200 1555
560 20250508 104300 3090705825 39200 39200 39300 39200 533
561 20250508 104200 3069787650 39200 39250 39275 39200 202
562 20250508 104100 3061867000 39250 39250 39250 39250 225
563 20250508 104000 3053035750 39250 39300 39300 39200 244
564 20250508 103900 3043458050 39300 39250 39300 39225 909
565 20250508 103800 3007780625 39250 39250 39300 39250 609
566 20250508 103700 2983876575 39250 39300 39300 39250 602
567 20250508 103600 2960246425 39250 39250 39300 39250 316
568 20250508 103500 2947842975 39300 39200 39300 39200 2269
569 20250508 103400 2858776950 39200 39250 39250 39200 15
570 20250508 103300 2858188900 39200 39200 39250 39200 145
571 20250508 103200 2852497950 39200 39200 39250 39200 158
572 20250508 103100 2846304100 39250 39200 39250 39200 233
573 20250508 103000 2837169025 39200 39150 39250 39150 863
574 20250508 102900 2803335525 39200 39200 39200 39150 91
575 20250508 102800 2799768425 39200 39200 39250 39200 755
576 20250508 102700 2770171775 39200 39200 39200 39150 234
577 20250508 102600 2761000850 39250 39200 39250 39200 211
578 20250508 102500 2752729550 39200 39250 39250 39200 433
579 20250508 102400 2735754050 39200 39225 39250 39200 40
580 20250508 102300 2734184925 39250 39200 39250 39200 185
581 20250508 102200 2726932650 39200 39200 39250 39200 665
582 20250508 102100 2700861775 39200 39200 39225 39200 43
583 20250508 102000 2699176150 39200 39200 39200 39200 268
584 20250508 101900 2688670550 39200 39200 39200 39150 467
585 20250508 101800 2670372800 39200 39250 39250 39200 235
586 20250508 101700 2661151600 39250 39200 39250 39200 570
587 20250508 101600 2638788875 39200 39200 39300 39200 3398
588 20250508 101500 2505498825 39200 39100 39200 39100 1361
589 20250508 101400 2452205075 39150 39150 39150 39050 622
590 20250508 101300 2427887825 39125 39100 39125 39050 339
591 20250508 101200 2414645275 39100 39100 39100 39050 661
592 20250508 101100 2388813675 39150 39100 39150 39050 435
593 20250508 101000 2371805975 39100 39050 39150 39000 800
594 20250508 100900 2340549575 39100 39000 39100 39000 344
595 20250508 100800 2327112225 39050 38950 39050 38950 402
596 20250508 100700 2311435575 38950 38900 39000 38900 765
597 20250508 100600 2281654575 38900 38950 38950 38900 14
598 20250508 100500 2281109825 38900 38900 38900 38900 57
599 20250508 100400 2278892525 38900 38950 38950 38850 354
600 20250508 100300 2265124425 39000 39000 39000 38950 165
601 20250508 100200 2258697225 38950 39000 39000 38950 31
602 20250508 100100 2257489725 38950 39000 39050 38900 511
603 20250508 100000 2237592875 38950 39050 39100 38950 1765
604 20250508 095900 2168725125 39050 39100 39100 39050 825
605 20250508 095800 2136506875 39050 39050 39100 39050 149
606 20250508 095700 2130688175 39050 39000 39100 39000 674
607 20250508 095600 2104359575 39050 38950 39050 38950 1042
608 20250508 095500 2063726075 38950 39050 39050 38900 2894
609 20250508 095400 1951103225 39000 39000 39050 39000 380
610 20250508 095300 1936283025 39000 39000 39000 38950 67
611 20250508 095200 1933670675 39000 38950 39000 38950 1555
612 20250508 095100 1873027175 39000 39000 39050 38950 924
613 20250508 095000 1837006675 39000 38950 39050 38950 199
614 20250508 094900 1829245675 38950 38950 39000 38950 129
615 20250508 094800 1824217825 39000 39000 39050 38950 598
616 20250508 094700 1800913575 39000 39000 39050 38950 828
617 20250508 094600 1768623675 39000 39000 39000 38950 269
618 20250508 094500 1758138575 38950 39050 39100 38950 2711
619 20250508 094400 1652387075 39050 39100 39150 39050 931
620 20250508 094300 1615991275 39100 39100 39100 39050 592
621 20250508 094200 1592852575 39150 39000 39150 39000 2153
622 20250508 094100 1508768375 39000 39000 39050 38950 459
623 20250508 094000 1490863225 39050 39050 39050 39000 444
624 20250508 093900 1473546625 39000 39150 39150 39000 1392
625 20250508 093800 1419192675 39150 39050 39150 39050 398
626 20250508 093700 1403639925 39050 39100 39100 39050 739
627 20250508 093600 1374745125 39100 39150 39150 39100 33
628 20250508 093500 1373453625 39150 39150 39200 39100 1021
629 20250508 093400 1333479375 39150 39100 39150 39100 164
630 20250508 093300 1327064125 39100 39150 39150 39100 322
631 20250508 093200 1314473825 39100 39100 39150 39100 235
632 20250508 093100 1305274775 39100 39200 39200 39100 1080
633 20250508 093000 1262992325 39200 39150 39200 39100 901
634 20250508 092900 1227717525 39200 39100 39200 39100 2091
635 20250508 092800 1145900975 39150 39150 39150 39100 804
636 20250508 092700 1114434525 39100 38900 39150 38900 7330
637 20250508 092600 828695875 38900 38900 38950 38900 539
638 20250508 092500 807719475 38900 38900 38900 38900 120
639 20250508 092400 803051475 38900 39000 39000 38900 420
640 20250508 092300 786692525 39000 39050 39050 39000 51
641 20250508 092200 784702325 39050 38950 39100 38850 3195
642 20250508 092100 660148675 38900 38950 38950 38900 322
643 20250508 092000 647621125 39000 38900 39000 38900 831
644 20250508 091900 615257125 38950 38900 38950 38850 226
645 20250508 091800 606469050 38900 38900 38900 38850 130
646 20250508 091700 601413550 38950 38750 38950 38750 1542
647 20250508 091600 541459150 38750 38750 38750 38750 74
648 20250508 091500 538591650 38800 38750 38800 38700 609
649 20250508 091400 514994250 38850 38750 38850 38750 1542
650 20250508 091300 455217700 38800 38850 38850 38750 442
651 20250508 091200 438062750 38850 38850 38950 38800 519
652 20250508 091100 417907000 38850 38900 38950 38800 1781
653 20250508 091000 348601600 38900 38900 38900 38850 208
654 20250508 090900 340520600 38900 38850 38950 38750 1140
655 20250508 090800 296248500 38800 38900 38900 38800 503
656 20250508 090700 276728700 38900 38900 38900 38850 36
657 20250508 090600 275329800 38900 38850 38900 38850 861
658 20250508 090500 241858900 38850 38800 38900 38800 60
659 20250508 090400 239528200 38900 38800 38900 38800 614
660 20250508 090300 215700650 38800 38950 38950 38800 1158
661 20250508 090200 170683400 38950 38850 38950 38850 225
662 20250508 090100 161931850 38850 38900 38900 38850 489
663 20250508 090000 142930050 38900 38900 39000 38850 3672