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

697
236200/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,697 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,203500,3993441200,34750,34750,34750,34750,7295
20250508,203400,3993441200,34750,34750,34750,34750,0
20250508,203300,3993441200,34750,34750,34750,34750,0
20250508,203200,3993441200,34750,34750,34750,34750,0
20250508,203100,3993441200,34750,34750,34750,34750,0
20250508,203000,3993441200,34750,34750,34750,34750,0
20250508,202900,3993441200,34750,34750,34750,34750,0
20250508,202800,3993441200,34750,34750,34750,34750,0
20250508,202700,3993441200,34750,34750,34750,34750,0
20250508,202600,3993441200,34750,34750,34750,34750,0
20250508,202500,3993441200,34750,34750,34750,34750,0
20250508,202400,3993441200,34750,34750,34750,34750,0
20250508,202300,3993441200,34750,34750,34750,34750,0
20250508,202200,3993441200,34750,34750,34750,34750,0
20250508,202100,3993441200,34750,34750,34750,34750,0
20250508,202000,3993441200,34750,34750,34750,34750,0
20250508,201900,3993441200,34750,34750,34750,34750,0
20250508,201800,3993441200,34750,34750,34750,34750,0
20250508,201700,3993441200,34750,34750,34750,34750,0
20250508,201600,3993441200,34750,34750,34750,34750,0
20250508,201500,3993441200,34750,34750,34750,34750,0
20250508,201400,3993441200,34750,34750,34750,34750,0
20250508,201300,3993441200,34750,34750,34750,34750,0
20250508,201200,3993441200,34750,34750,34750,34750,0
20250508,201100,3993441200,34750,34750,34750,34750,0
20250508,201000,3993441200,34750,34750,34750,34750,0
20250508,200900,3993441200,34750,34750,34750,34750,0
20250508,200800,3993441200,34750,34750,34750,34750,0
20250508,200700,3993441200,34750,34750,34750,34750,0
20250508,200600,3993441200,34750,34750,34750,34750,0
20250508,200500,3993441200,34750,34750,34750,34750,7295
20250508,200400,3993441200,34750,34750,34750,34750,0
20250508,200300,3993441200,34750,34750,34750,34750,0
20250508,200200,3993441200,34750,34750,34750,34750,0
20250508,200100,3993441200,34750,34750,34750,34750,0
20250508,200000,3993441200,34750,34750,34750,34750,0
20250508,195900,3993441200,34750,34750,34750,34750,0
20250508,195800,3993441200,34750,34750,34750,34750,0
20250508,195700,3993441200,34750,34750,34750,34750,0
20250508,195600,3993441200,34750,34750,34750,34750,0
20250508,195500,3993441200,34750,34750,34750,34750,0
20250508,195400,3993441200,34750,34750,34750,34750,0
20250508,195300,3993441200,34750,34750,34750,34750,0
20250508,195200,3993441200,34750,34750,34750,34750,0
20250508,195100,3993441200,34750,34750,34750,34750,0
20250508,195000,3993441200,34750,34750,34750,34750,0
20250508,194900,3993441200,34750,34750,34750,34750,0
20250508,194800,3993441200,34750,34750,34750,34750,0
20250508,194700,3993441200,34750,34750,34750,34750,0
20250508,194600,3993441200,34750,34750,34750,34750,0
20250508,194500,3993441200,34750,34750,34750,34750,0
20250508,194400,3993441200,34750,34750,34750,34750,0
20250508,194300,3993441200,34750,34750,34750,34750,0
20250508,194200,3993441200,34750,34750,34750,34750,0
20250508,194100,3993441200,34750,34750,34750,34750,0
20250508,194000,3993441200,34750,34750,34750,34750,0
20250508,193900,3993441200,34750,34750,34750,34750,0
20250508,193800,3993441200,34750,34750,34750,34750,0
20250508,193700,3993441200,34750,34750,34750,34750,0
20250508,193600,3993441200,34750,34750,34750,34750,0
20250508,193500,3993441200,34750,34750,34750,34750,7295
20250508,193400,3993441200,34750,34750,34750,34750,0
20250508,193300,3993441200,34750,34750,34750,34750,0
20250508,193200,3993441200,34750,34750,34750,34750,0
20250508,193100,3993441200,34750,34750,34750,34750,0
20250508,193000,3993441200,34750,34750,34750,34750,0
20250508,192900,3993441200,34750,34750,34750,34750,0
20250508,192800,3993441200,34750,34750,34750,34750,0
20250508,192700,3993441200,34750,34750,34750,34750,0
20250508,192600,3993441200,34750,34750,34750,34750,0
20250508,192500,3993441200,34750,34750,34750,34750,0
20250508,192400,3993441200,34750,34750,34750,34750,0
20250508,192300,3993441200,34750,34750,34750,34750,0
20250508,192200,3993441200,34750,34750,34750,34750,0
20250508,192100,3993441200,34750,34750,34750,34750,0
20250508,192000,3993441200,34750,34750,34750,34750,0
20250508,191900,3993441200,34750,34750,34750,34750,0
20250508,191800,3993441200,34750,34750,34750,34750,0
20250508,191700,3993441200,34750,34750,34750,34750,0
20250508,191600,3993441200,34750,34750,34750,34750,0
20250508,191500,3993441200,34750,34750,34750,34750,0
20250508,191400,3993441200,34750,34750,34750,34750,0
20250508,191300,3993441200,34750,34750,34750,34750,0
20250508,191200,3993441200,34750,34750,34750,34750,0
20250508,191100,3993441200,34750,34750,34750,34750,0
20250508,191000,3993441200,34750,34750,34750,34750,0
20250508,190900,3993441200,34750,34750,34750,34750,0
20250508,190800,3993441200,34750,34750,34750,34750,0
20250508,190700,3993441200,34750,34750,34750,34750,0
20250508,190600,3993441200,34750,34750,34750,34750,0
20250508,190500,3993441200,34750,34750,34750,34750,7295
20250508,190400,3993441200,34750,34750,34750,34750,0
20250508,190300,3993441200,34750,34750,34750,34750,0
20250508,190200,3993441200,34750,34750,34750,34750,0
20250508,190100,3993441200,34750,34750,34750,34750,0
20250508,190000,3993441200,34750,34750,34750,34750,0
20250508,185900,3993441200,34750,34750,34750,34750,0
20250508,185800,3993441200,34750,34750,34750,34750,0
20250508,185700,3993441200,34750,34750,34750,34750,0
20250508,185600,3993441200,34750,34750,34750,34750,0
20250508,185500,3993441200,34750,34750,34750,34750,0
20250508,185400,3993441200,34750,34750,34750,34750,0
20250508,185300,3993441200,34750,34750,34750,34750,0
20250508,185200,3993441200,34750,34750,34750,34750,0
20250508,185100,3993441200,34750,34750,34750,34750,0
20250508,185000,3993441200,34750,34750,34750,34750,0
20250508,184900,3993441200,34750,34750,34750,34750,0
20250508,184800,3993441200,34750,34750,34750,34750,0
20250508,184700,3993441200,34750,34750,34750,34750,0
20250508,184600,3993441200,34750,34750,34750,34750,0
20250508,184500,3993441200,34750,34750,34750,34750,0
20250508,184400,3993441200,34750,34750,34750,34750,0
20250508,184300,3993441200,34750,34750,34750,34750,0
20250508,184200,3993441200,34750,34750,34750,34750,0
20250508,184100,3993441200,34750,34750,34750,34750,0
20250508,184000,3993441200,34750,34750,34750,34750,0
20250508,183900,3993441200,34750,34750,34750,34750,0
20250508,183800,3993441200,34750,34750,34750,34750,0
20250508,183700,3993441200,34750,34750,34750,34750,0
20250508,183600,3993441200,34750,34750,34750,34750,0
20250508,183500,3993441200,34750,34750,34750,34750,7295
20250508,183400,3993441200,34750,34750,34750,34750,0
20250508,183300,3993441200,34750,34750,34750,34750,0
20250508,183200,3993441200,34750,34750,34750,34750,0
20250508,183100,3993441200,34750,34750,34750,34750,0
20250508,183000,3993441200,34750,34750,34750,34750,0
20250508,182900,3993441200,34750,34750,34750,34750,0
20250508,182800,3993441200,34750,34750,34750,34750,0
20250508,182700,3993441200,34750,34750,34750,34750,0
20250508,182600,3993441200,34750,34750,34750,34750,0
20250508,182500,3993441200,34750,34750,34750,34750,0
20250508,182400,3993441200,34750,34750,34750,34750,0
20250508,182300,3993441200,34750,34750,34750,34750,0
20250508,182200,3993441200,34750,34750,34750,34750,0
20250508,182100,3993441200,34750,34750,34750,34750,0
20250508,182000,3993441200,34750,34750,34750,34750,0
20250508,181900,3993441200,34750,34750,34750,34750,0
20250508,181800,3993441200,34750,34750,34750,34750,0
20250508,181700,3993441200,34750,34750,34750,34750,0
20250508,181600,3993441200,34750,34750,34750,34750,0
20250508,181500,3993441200,34750,34750,34750,34750,0
20250508,181400,3993441200,34750,34750,34750,34750,0
20250508,181300,3993441200,34750,34750,34750,34750,0
20250508,181200,3993441200,34750,34750,34750,34750,0
20250508,181100,3993441200,34750,34750,34750,34750,0
20250508,181000,3993441200,34750,34750,34750,34750,0
20250508,180900,3993441200,34750,34750,34750,34750,0
20250508,180800,3993441200,34750,34750,34750,34750,0
20250508,180700,3993441200,34750,34750,34750,34750,0
20250508,180600,3993441200,34750,34750,34750,34750,0
20250508,180500,3993441200,34750,34750,34750,34750,7295
20250508,180400,3993441200,34750,34750,34750,34750,0
20250508,180300,3993441200,34750,34750,34750,34750,0
20250508,180200,3993441200,34750,34750,34750,34750,0
20250508,180100,3993441200,34750,34750,34750,34750,0
20250508,180000,3993441200,34750,34750,34750,34750,0
20250508,175900,3993441200,34750,34750,34750,34750,0
20250508,175800,3993441200,34750,34750,34750,34750,0
20250508,175700,3993441200,34750,34750,34750,34750,0
20250508,175600,3993441200,34750,34750,34750,34750,0
20250508,175500,3993441200,34750,34750,34750,34750,0
20250508,175400,3993441200,34750,34750,34750,34750,0
20250508,175300,3993441200,34750,34750,34750,34750,0
20250508,175200,3993441200,34750,34750,34750,34750,0
20250508,175100,3993441200,34750,34750,34750,34750,0
20250508,175000,3993441200,34750,34750,34750,34750,0
20250508,174900,3993441200,34750,34750,34750,34750,0
20250508,174800,3993441200,34750,34750,34750,34750,0
20250508,174700,3993441200,34750,34750,34750,34750,0
20250508,174600,3993441200,34750,34750,34750,34750,0
20250508,174500,3993441200,34750,34750,34750,34750,0
20250508,174400,3993441200,34750,34750,34750,34750,0
20250508,174300,3993441200,34750,34750,34750,34750,0
20250508,174200,3993441200,34750,34750,34750,34750,0
20250508,174100,3993441200,34750,34750,34750,34750,0
20250508,174000,3993441200,34750,34750,34750,34750,0
20250508,173900,3993441200,34750,34750,34750,34750,0
20250508,173800,3993441200,34750,34750,34750,34750,0
20250508,173700,3993441200,34750,34750,34750,34750,0
20250508,173600,3993441200,34750,34750,34750,34750,0
20250508,173500,3993441200,34750,34750,34750,34750,7295
20250508,173400,3993441200,34750,34750,34750,34750,0
20250508,173300,3993441200,34750,34750,34750,34750,0
20250508,173200,3993441200,34750,34750,34750,34750,0
20250508,173100,3993441200,34750,34750,34750,34750,0
20250508,173000,3993441200,34750,34750,34750,34750,0
20250508,172900,3993441200,34750,34750,34750,34750,0
20250508,172800,3993441200,34750,34750,34750,34750,0
20250508,172700,3993441200,34750,34750,34750,34750,0
20250508,172600,3993441200,34750,34750,34750,34750,0
20250508,172500,3993441200,34750,34750,34750,34750,0
20250508,172400,3993441200,34750,34750,34750,34750,0
20250508,172300,3993441200,34750,34750,34750,34750,0
20250508,172200,3993441200,34750,34750,34750,34750,0
20250508,172100,3993441200,34750,34750,34750,34750,0
20250508,172000,3993441200,34750,34750,34750,34750,0
20250508,171900,3993441200,34750,34750,34750,34750,0
20250508,171800,3993441200,34750,34750,34750,34750,0
20250508,171700,3993441200,34750,34750,34750,34750,0
20250508,171600,3993441200,34750,34750,34750,34750,0
20250508,171500,3993441200,34750,34750,34750,34750,0
20250508,171400,3993441200,34750,34750,34750,34750,0
20250508,171300,3993441200,34750,34750,34750,34750,0
20250508,171200,3993441200,34750,34750,34750,34750,0
20250508,171100,3993441200,34750,34750,34750,34750,0
20250508,171000,3993441200,34750,34750,34750,34750,0
20250508,170900,3993441200,34750,34750,34750,34750,0
20250508,170800,3993441200,34750,34750,34750,34750,0
20250508,170700,3993441200,34750,34750,34750,34750,0
20250508,170600,3993441200,34750,34750,34750,34750,0
20250508,170500,3993441200,34750,34750,34750,34750,7295
20250508,170400,3993441200,34750,34750,34750,34750,0
20250508,170300,3993441200,34750,34750,34750,34750,0
20250508,170200,3993441200,34750,34750,34750,34750,0
20250508,170100,3993441200,34750,34750,34750,34750,0
20250508,170000,3993441200,34750,34750,34750,34750,0
20250508,165900,3993441200,34750,34750,34750,34750,0
20250508,165800,3993441200,34750,34750,34750,34750,0
20250508,165700,3993441200,34750,34750,34750,34750,0
20250508,165600,3993441200,34750,34750,34750,34750,0
20250508,165500,3993441200,34750,34750,34750,34750,0
20250508,165400,3993441200,34750,34750,34750,34750,0
20250508,165300,3993441200,34750,34750,34750,34750,0
20250508,165200,3993441200,34750,34750,34750,34750,0
20250508,165100,3993441200,34750,34750,34750,34750,0
20250508,165000,3993441200,34750,34750,34750,34750,0
20250508,164900,3993441200,34750,34750,34750,34750,0
20250508,164800,3993441200,34750,34750,34750,34750,0
20250508,164700,3993441200,34750,34750,34750,34750,0
20250508,164600,3993441200,34750,34750,34750,34750,0
20250508,164500,3993441200,34750,34750,34750,34750,0
20250508,164400,3993441200,34750,34750,34750,34750,0
20250508,164300,3993441200,34750,34750,34750,34750,0
20250508,164200,3993441200,34750,34750,34750,34750,0
20250508,164100,3993441200,34750,34750,34750,34750,0
20250508,164000,3993441200,34750,34750,34750,34750,0
20250508,163900,3993441200,34750,34750,34750,34750,0
20250508,163800,3993441200,34750,34750,34750,34750,0
20250508,163700,3993441200,34750,34750,34750,34750,0
20250508,163600,3993441200,34750,34750,34750,34750,0
20250508,163500,3993441200,34750,34750,34750,34750,7295
20250508,163400,3993441200,34750,34750,34750,34750,0
20250508,163300,3993441200,34750,34750,34750,34750,0
20250508,163200,3993441200,34750,34750,34750,34750,0
20250508,163100,3993441200,34750,34750,34750,34750,0
20250508,163000,3993441200,34750,34750,34750,34750,0
20250508,162900,3993441200,34750,34750,34750,34750,0
20250508,162800,3993441200,34750,34750,34750,34750,0
20250508,162700,3993441200,34750,34750,34750,34750,0
20250508,162600,3993441200,34750,34750,34750,34750,0
20250508,162500,3993441200,34750,34750,34750,34750,0
20250508,162400,3993441200,34750,34750,34750,34750,0
20250508,162300,3993441200,34750,34750,34750,34750,0
20250508,162200,3993441200,34750,34750,34750,34750,0
20250508,162100,3993441200,34750,34750,34750,34750,0
20250508,162000,3993441200,34750,34750,34750,34750,0
20250508,161900,3993441200,34750,34750,34750,34750,0
20250508,161800,3993441200,34750,34750,34750,34750,0
20250508,161700,3993441200,34750,34750,34750,34750,0
20250508,161600,3993441200,34750,34750,34750,34750,0
20250508,161500,3993441200,34750,34750,34750,34750,0
20250508,161400,3993441200,34750,34750,34750,34750,0
20250508,161300,3993441200,34750,34750,34750,34750,0
20250508,161200,3993441200,34750,34750,34750,34750,0
20250508,161100,3993441200,34750,34750,34750,34750,0
20250508,161000,3993441200,34750,34750,34750,34750,0
20250508,160900,3993441200,34750,34750,34750,34750,0
20250508,160800,3993441200,34750,34750,34750,34750,0
20250508,160700,3993441200,34750,34750,34750,34750,0
20250508,160600,3993441200,34750,34750,34750,34750,0
20250508,160500,3993441200,34750,34750,34750,34750,7295
20250508,160400,3993441200,34750,34750,34750,34750,0
20250508,160300,3993441200,34750,34750,34750,34750,0
20250508,160200,3993441200,34750,34750,34750,34750,0
20250508,160100,3993441200,34750,34750,34750,34750,0
20250508,160000,3993441200,34750,34750,34750,34750,0
20250508,155900,3993441200,34750,34750,34750,34750,0
20250508,155800,3993441200,34750,34750,34750,34750,0
20250508,155700,3993441200,34750,34750,34750,34750,0
20250508,155600,3993441200,34750,34750,34750,34750,0
20250508,155500,3993441200,34750,34750,34750,34750,0
20250508,155400,3993441200,34750,34750,34750,34750,0
20250508,155300,3993441200,34750,34750,34750,34750,0
20250508,155200,3993441200,34750,34750,34750,34750,0
20250508,155100,3993441200,34750,34750,34750,34750,0
20250508,155000,3993441200,34750,34750,34750,34750,0
20250508,154900,3993441200,34750,34750,34750,34750,0
20250508,154800,3993441200,34750,34750,34750,34750,0
20250508,154700,3993441200,34750,34750,34750,34750,0
20250508,154600,3993441200,34750,34750,34750,34750,0
20250508,154500,3993441200,34750,34750,34750,34750,0
20250508,154400,3993441200,34750,34750,34750,34750,0
20250508,154300,3993441200,34750,34750,34750,34750,0
20250508,154200,3993441200,34750,34750,34750,34750,0
20250508,154100,3993441200,34750,34750,34750,34750,0
20250508,154000,3993441200,34750,34750,34750,34750,0
20250508,153900,3993441200,34750,34750,34750,34750,0
20250508,153800,3993441200,34750,34750,34750,34750,0
20250508,153700,3993441200,34750,34750,34750,34750,0
20250508,153600,3993441200,34750,34750,34750,34750,0
20250508,153500,3993441200,34750,34750,34750,34750,7295
20250508,153400,3993441200,34750,34750,34750,34750,0
20250508,153300,3993441200,34750,34750,34750,34750,0
20250508,153200,3993441200,34750,34750,34750,34750,0
20250508,153100,3993441200,34750,34750,34750,34750,0
20250508,153000,3993441200,34750,34750,34750,34750,7295
20250508,152900,3739939950,34700,34700,34700,34700,0
20250508,152800,3739939950,34700,34700,34700,34700,0
20250508,152700,3739939950,34700,34700,34700,34700,0
20250508,152600,3739939950,34700,34700,34700,34700,0
20250508,152500,3739939950,34700,34700,34700,34700,0
20250508,152400,3739939950,34700,34700,34700,34700,0
20250508,152300,3739939950,34700,34700,34700,34700,0
20250508,152200,3739939950,34700,34700,34700,34700,0
20250508,152100,3739939950,34700,34700,34700,34700,0
20250508,152000,3739939950,34700,34700,34700,34700,0
20250508,151900,3739939950,34700,34650,34700,34650,1148
20250508,151800,3700141550,34650,34650,34650,34600,1525
20250508,151700,3647333800,34600,34600,34600,34525,1685
20250508,151600,3589033575,34550,34550,34600,34550,67
20250508,151500,3586718575,34550,34550,34550,34500,423
20250508,151400,3572124125,34550,34550,34600,34550,393
20250508,151300,3558545675,34550,34500,34550,34500,89
20250508,151200,3555470825,34600,34600,34600,34550,154
20250508,151100,3550147675,34600,34550,34600,34550,433
20250508,151000,3535180325,34600,34600,34600,34550,102
20250508,150900,3531655325,34550,34600,34600,34550,84
20250508,150800,3528752925,34600,34500,34600,34500,250
20250508,150700,3520115225,34475,34550,34550,34475,17
20250508,150600,3519528025,34500,34500,34550,34500,148
20250508,150500,3514419775,34500,34500,34500,34500,243
20250508,150400,3506036275,34450,34500,34500,34450,91
20250508,150300,3502896875,34500,34475,34500,34450,1133
20250508,150200,3463812625,34450,34450,34450,34450,390
20250508,150100,3450377125,34450,34450,34450,34400,67
20250508,150000,3448069225,34450,34500,34500,34450,183
20250508,145900,3441764425,34500,34500,34500,34500,51
20250508,145800,3440004925,34500,34500,34500,34500,28
20250508,145700,3439038925,34500,34500,34500,34450,48
20250508,145600,3437383425,34500,34500,34500,34450,21
20250508,145500,3436659325,34500,34500,34550,34450,254
20250508,145400,3427899575,34550,34550,34550,34500,79
20250508,145300,3425173125,34600,34600,34600,34500,562
20250508,145200,3405779875,34500,34600,34600,34500,25
20250508,145100,3404915175,34600,34600,34600,34550,151
20250508,145000,3399697125,34600,34550,34600,34550,514
20250508,144900,3381935875,34550,34600,34600,34550,733
20250508,144800,3356574550,34550,34600,34600,34550,223
20250508,144700,3348864100,34600,34650,34650,34550,261
20250508,144600,3339830500,34650,34650,34650,34600,105
20250508,144500,3336192700,34650,34650,34650,34600,82
20250508,144400,3333351650,34600,34600,34650,34600,509
20250508,144300,3315725550,34650,34650,34650,34650,81
20250508,144200,3312918900,34650,34650,34650,34600,78
20250508,144100,3310216700,34650,34600,34650,34600,177
20250508,144000,3304086400,34600,34650,34650,34600,119
20250508,143900,3299966500,34650,34700,34700,34650,1187
20250508,143800,3258784250,34700,34550,34700,34550,750
20250508,143700,3232833850,34600,34550,34600,34550,363
20250508,143600,3220289000,34600,34600,34650,34600,169
20250508,143500,3214441550,34650,34650,34650,34600,52
20250508,143400,3212640550,34650,34600,34650,34600,72
20250508,143300,3210145800,34600,34600,34600,34550,138
20250508,143200,3205371750,34600,34700,34700,34600,235
20250508,143100,3197236950,34700,34600,34750,34500,2575
20250508,143000,3107917050,34450,34500,34650,34450,1064
20250508,142900,3071135400,34450,34450,34500,34450,161
20250508,142800,3065588350,34500,34500,34500,34500,10
20250508,142700,3065243350,34350,34550,34550,34350,993
20250508,142600,3031027250,34550,34600,34600,34450,974
20250508,142500,2997414200,34600,34600,34650,34600,212
20250508,142400,2990078300,34600,34600,34650,34600,279
20250508,142300,2980424650,34600,34550,34650,34550,1691
20250508,142200,2921915950,34500,34600,34650,34500,775
20250508,142100,2895119150,34650,34600,34650,34550,1116
20250508,142000,2856469100,34600,34500,34600,34500,2081
20250508,141900,2784609950,34500,34500,34500,34450,998
20250508,141800,2750181500,34500,34500,34500,34400,1565
20250508,141700,2696195100,34450,34450,34450,34450,264
20250508,141600,2687100300,34500,34500,34500,34450,41
20250508,141500,2685686300,34500,34500,34500,34450,29
20250508,141400,2684686200,34500,34400,34500,34400,17
20250508,141300,2684100700,34450,34450,34500,34450,65
20250508,141200,2681860850,34500,34450,34500,34450,69
20250508,141100,2679482450,34500,34450,34500,34450,339
20250508,141000,2667803150,34400,34400,34450,34400,40
20250508,140900,2666426100,34400,34300,34500,34300,2246
20250508,140800,2589167950,34350,34300,34350,34250,479
20250508,140700,2572725950,34300,34300,34300,34300,34
20250508,140600,2571559750,34300,34200,34300,34200,586
20250508,140500,2551470950,34250,34250,34250,34200,113
20250508,140400,2547603900,34300,34350,34350,34250,135
20250508,140300,2542975750,34300,34300,34350,34300,427
20250508,140200,2528329250,34300,34350,34350,34250,59
20250508,140100,2526302900,34400,34400,34400,34350,40
20250508,140000,2524927750,34400,34350,34400,34350,1177
20250508,135900,2484477750,34100,34350,34350,34100,559
20250508,135800,2465312450,34350,34250,34350,34250,1137
20250508,135700,2426289125,34250,34300,34300,34250,532
20250508,135600,2408046025,34300,34300,34300,34000,968
20250508,135500,2375046025,34250,34200,34300,34200,693
20250508,135400,2351305975,34200,34200,34250,34100,1493
20250508,135300,2300227025,34200,33950,34250,33950,9008
20250508,135200,1993230375,33950,33950,33950,33950,1205
20250508,135100,1952320625,33950,33950,33950,33900,268
20250508,135000,1943222475,33950,33950,33950,33950,85
20250508,134900,1940336725,33950,33950,33950,33950,80
20250508,134800,1937620725,33950,33900,33950,33900,291
20250508,134700,1927747675,33900,33950,34000,33900,3166
20250508,134600,1820198925,34000,33950,34000,33850,639
20250508,134500,1798509525,33950,33950,33950,33950,64
20250508,134400,1796336725,33950,34000,34000,33950,2381
20250508,134300,1715499475,34000,33850,34000,33800,3280
20250508,134200,1604343875,33850,33850,33850,33800,111
20250508,134100,1600588025,33800,33800,33850,33800,98
20250508,134000,1597272025,33800,33850,33850,33800,68
20250508,133900,1594970675,33850,33750,33850,33750,157
20250508,133800,1589658325,33800,33850,33850,33800,103
20250508,133700,1586173225,33850,33800,33850,33750,1087
20250508,133600,1549428525,33800,33850,33850,33800,56
20250508,133500,1547535075,33850,33850,33850,33850,22
20250508,133400,1546790375,33850,33850,33850,33800,67
20250508,133300,1544523925,33850,33800,33850,33800,186
20250508,133200,1538236025,33900,33850,33900,33850,512
20250508,133100,1520904125,33800,33900,33900,33800,58
20250508,133000,1518942925,33900,33850,33900,33850,232
20250508,132900,1511080075,33850,33850,33900,33850,110
20250508,132800,1507356525,33900,33900,33900,33850,9
20250508,132700,1507051525,33900,33850,33900,33800,876
20250508,132600,1477398925,33850,33800,33850,33800,22
20250508,132500,1476655075,33850,33800,33850,33800,464
20250508,132400,1460969825,33800,33800,33800,33800,3
20250508,132300,1460868425,33750,33800,33800,33750,24
20250508,132200,1460057775,33850,33800,33850,33800,374
20250508,132100,1447416475,33800,33800,33800,33800,26
20250508,132000,1446537675,33800,33800,33800,33750,15
20250508,131900,1446031075,33800,33800,33850,33800,155
20250508,131800,1440791475,33800,33850,33850,33800,51
20250508,131700,1439067575,33900,33800,33900,33750,2179
20250508,131600,1365238825,33800,33750,33800,33750,1041
20250508,131500,1330088475,33750,33750,33750,33750,4
20250508,131400,1329953475,33750,33750,33750,33750,6
20250508,131300,1329750975,33750,33750,33750,33700,29
20250508,131200,1328772675,33750,33700,33750,33700,216
20250508,131100,1321492675,33700,33750,33750,33700,11
20250508,131000,1321121925,33750,33750,33750,33700,50
20250508,130900,1319434925,33750,33700,33750,33700,5
20250508,130800,1319266275,33750,33750,33750,33700,42
20250508,130700,1317849025,33725,33750,33750,33700,26
20250508,130600,1316972550,33700,33700,33700,33700,10
20250508,130500,1316635550,33750,33750,33750,33750,59
20250508,130400,1314644300,33700,33750,33750,33700,92
20250508,130300,1311542400,33750,33700,33750,33700,38
20250508,130200,1310261350,33750,33750,33750,33750,412
20250508,130100,1296356350,33750,33750,33750,33700,342
20250508,130000,1284814000,33750,33750,33750,33750,25
20250508,125900,1283970250,33700,33750,33750,33700,24
20250508,125800,1283161250,33700,33750,33750,33700,12
20250508,125700,1282756450,33750,33750,33750,33750,6
20250508,125600,1282553950,33700,33700,33700,33650,220
20250508,125500,1275140350,33700,33650,33700,33650,64
20250508,125400,1272984050,33700,33650,33700,33650,213
20250508,125300,1265815950,33650,33650,33650,33650,16
20250508,125200,1265277550,33600,33700,33700,33600,81
20250508,125100,1262552250,33700,33700,33700,33650,63
20250508,125000,1260430650,33700,33700,33700,33700,33
20250508,124900,1259318550,33650,33700,33700,33650,14
20250508,124800,1258847200,33650,33700,33700,33650,13
20250508,124700,1258409150,33700,33700,33700,33700,25
20250508,124600,1257566650,33700,33650,33700,33650,16
20250508,124500,1257027900,33700,33700,33700,33700,17
20250508,124400,1256455000,33700,33700,33700,33700,6
20250508,124300,1256252800,33700,33700,33750,33700,41
20250508,124200,1254870850,33700,33750,33750,33700,32
20250508,124100,1253791950,33700,33750,33750,33650,97
20250508,124000,1250523350,33700,33700,33750,33700,52
20250508,123900,1248770700,33700,33700,33750,33700,323
20250508,123800,1237885300,33750,33700,33750,33650,100
20250508,123700,1234515500,33700,33700,33700,33700,213
20250508,123600,1227337400,33700,33700,33700,33700,22
20250508,123500,1226596000,33700,33700,33700,33650,21
20250508,123400,1225888900,33700,33700,33700,33700,18
20250508,123300,1225282300,33700,33650,33700,33650,652
20250508,123200,1203310350,33650,33600,33650,33600,28
20250508,123100,1202368550,33600,33650,33650,33600,24
20250508,123000,1201561000,33650,33650,33700,33350,813
20250508,122900,1174293700,33650,33600,33650,33600,451
20250508,122800,1159131200,33600,33600,33650,33600,181
20250508,122700,1153048850,33600,33600,33600,33600,55
20250508,122600,1151200850,33600,33550,33600,33550,19
20250508,122500,1150563300,33550,33500,33550,33500,14
20250508,122400,1150094050,33550,33550,33550,33550,11
20250508,122300,1149725000,33550,33550,33550,33400,338
20250508,122200,1138425950,33600,33600,33600,33600,80
20250508,122100,1135737950,33550,33600,33600,33550,204
20250508,122000,1128884000,33600,33550,33600,33550,708
20250508,121900,1105097500,33550,33550,33550,33550,18
20250508,121800,1104493600,33550,33550,33550,33500,31
20250508,121700,1103454000,33550,33550,33550,33550,31
20250508,121600,1102413950,33550,33550,33550,33550,16
20250508,121500,1101877150,33550,33500,33550,33500,18
20250508,121400,1101273700,33550,33550,33550,33550,22
20250508,121300,1100535600,33550,33550,33550,33550,26
20250508,121200,1099663300,33500,33500,33550,33500,146
20250508,121100,1094772000,33550,33550,33550,33500,39
20250508,121000,1093463950,33500,33500,33500,33500,2
20250508,120900,1093396950,33550,33550,33550,33550,20
20250508,120800,1092725950,33550,33550,33550,33500,27
20250508,120700,1091820550,33550,33550,33550,33550,4
20250508,120600,1091686350,33600,33600,33600,33600,6
20250508,120500,1091484750,33550,33600,33600,33550,66
20250508,120400,1089269350,33600,33500,33600,33500,261
20250508,120300,1080513100,33500,33500,33500,33500,10
20250508,120200,1080178100,33550,33550,33550,33550,26
20250508,120100,1079305800,33550,33550,33550,33500,22
20250508,120000,1078568100,33550,33550,33550,33550,31
20250508,115900,1077528050,33500,33550,33550,33500,25
20250508,115800,1076690300,33550,33550,33550,33550,3
20250508,115700,1076589650,33500,33550,33550,33500,25
20250508,115600,1075751300,33500,33550,33550,33500,69
20250508,115500,1073438850,33550,33500,33550,33500,258
20250508,115400,1064792150,33550,33600,33600,33550,62
20250508,115300,1062710650,33600,33600,33600,33600,13
20250508,115200,1062273850,33600,33600,33600,33600,21
20250508,115100,1061568250,33600,33600,33600,33550,20
20250508,115000,1060896700,33600,33600,33600,33550,77
20250508,114900,1058312150,33600,33550,33600,33550,5
20250508,114800,1058144200,33550,33500,33550,33500,105
20250508,114700,1054621500,33500,33500,33550,33500,79
20250508,114600,1051974300,33550,33550,33550,33500,44
20250508,114500,1050499600,33550,33500,33550,33500,75
20250508,114400,1047986850,33500,33500,33500,33500,9
20250508,114300,1047685350,33550,33550,33550,33500,57
20250508,114200,1045774050,33550,33550,33550,33550,12
20250508,114100,1045371450,33550,33550,33550,33550,96
20250508,114000,1042150650,33500,33550,33550,33500,21
20250508,113900,1041446500,33550,33550,33600,33550,92
20250508,113800,1038359650,33550,33550,33550,33550,11
20250508,113700,1037990600,33550,33550,33600,33550,42
20250508,113600,1036581000,33600,33600,33600,33550,44
20250508,113500,1035104700,33600,33600,33600,33600,27
20250508,113400,1034197500,33550,33550,33600,33550,176
20250508,113300,1028292300,33550,33550,33550,33500,131
20250508,113200,1023898550,33600,33550,33600,33550,21
20250508,113100,1023193450,33600,33600,33600,33600,41
20250508,113000,1021815850,33600,33550,33600,33550,42
20250508,112900,1020405450,33600,33600,33600,33600,26
20250508,112800,1019531850,33550,33600,33600,33550,59
20250508,112700,1017549850,33600,33500,33600,33500,68
20250508,112600,1015269650,33550,33600,33600,33550,131
20250508,112500,1010871350,33600,33600,33600,33600,40
20250508,112400,1009527350,33600,33600,33600,33550,47
20250508,112300,1007948200,33550,33550,33600,33550,297
20250508,112200,997982300,33550,33550,33550,33550,46
20250508,112100,996439000,33550,33500,33550,33500,41
20250508,112000,995065250,33550,33550,33550,33500,107
20250508,111900,991475800,33550,33450,33550,33450,57
20250508,111800,989566450,33550,33550,33550,33500,55
20250508,111700,987722100,33450,33500,33550,33450,205
20250508,111600,980861100,33500,33550,33550,33500,49
20250508,111500,979218950,33500,33550,33550,33500,75
20250508,111400,976705150,33550,33550,33550,33550,47
20250508,111300,975128300,33550,33550,33550,33500,59
20250508,111200,973149550,33550,33550,33550,33500,19
20250508,111100,972512400,33550,33550,33550,33550,49
20250508,111000,970868450,33550,33500,33550,33500,36
20250508,110900,969660700,33500,33550,33550,33500,72
20250508,110800,967246650,33500,33550,33550,33500,18
20250508,110700,966643100,33550,33500,33550,33500,81
20250508,110600,963928050,33550,33550,33550,33500,44
20250508,110500,962452250,33550,33550,33550,33500,70
20250508,110400,960104200,33500,33550,33550,33500,301
20250508,110300,950019650,33550,33500,33550,33500,23
20250508,110200,949248600,33550,33550,33550,33550,50
20250508,110100,947571100,33550,33550,33550,33550,354
20250508,110000,935694400,33550,33500,33550,33500,532
20250508,105900,917846000,33500,33500,33500,33500,6
20250508,105800,917645000,33550,33550,33550,33550,25
20250508,105700,916806250,33500,33500,33550,33500,84
20250508,105600,913991950,33550,33500,33550,33500,27
20250508,105500,913086500,33500,33550,33550,33500,199
20250508,105400,906418700,33550,33550,33550,33400,177
20250508,105300,900488100,33550,33550,33550,33550,34
20250508,105200,899347400,33550,33550,33550,33500,306
20250508,105100,889093900,33500,33500,33550,33500,66
20250508,105000,886882600,33500,33550,33550,33500,33
20250508,104900,885776700,33550,33500,33550,33500,122
20250508,104800,881688050,33500,33500,33500,33500,38
20250508,104700,880415050,33500,33450,33500,33450,140
20250508,104600,875725500,33500,33450,33500,33450,127
20250508,104500,871476650,33400,33450,33450,33400,15
20250508,104400,870975300,33450,33500,33500,33450,52
20250508,104300,869234100,33400,33450,33500,33400,90
20250508,104200,866221150,33500,33500,33500,33450,52
20250508,104100,864479550,33450,33450,33450,33450,11
20250508,104000,864111600,33550,33500,33550,33500,416
20250508,103900,850154850,33500,33450,33550,33450,605
20250508,103800,829886100,33450,33450,33500,33450,774
20250508,103700,803995500,33450,33400,33450,33400,148
20250508,103600,799051100,33400,33350,33400,33350,53
20250508,103500,797281850,33350,33400,33400,33350,59
20250508,103400,795312100,33300,33300,33350,33300,33
20250508,103300,794211650,33400,33400,33400,33300,50
20250508,103200,792543350,33400,33400,33450,33400,68
20250508,103100,790271900,33450,33300,33450,33300,38
20250508,103000,789002550,33450,33450,33450,33450,25
20250508,102900,788166300,33250,33350,33450,33250,178
20250508,102800,782223850,33350,33350,33400,33350,249
20250508,102700,773918200,33350,33250,33350,33250,126
20250508,102600,769727250,33250,33250,33250,33250,46
20250508,102500,768197750,33250,33250,33250,33250,33
20250508,102400,767100500,33300,33300,33300,33250,82
20250508,102300,764370250,33300,33200,33300,33200,928
20250508,102200,733484700,33250,33300,33300,33250,235
20250508,102100,725670050,33250,33250,33250,33250,87
20250508,102000,722777300,33300,33300,33300,33300,14
20250508,101900,722311100,33250,33250,33250,33250,22
20250508,101800,721579600,33300,33300,33300,33250,28
20250508,101700,720647600,33250,33300,33300,33250,25
20250508,101600,719816100,33300,33300,33300,33300,9
20250508,101500,719516400,33300,33250,33300,33150,303
20250508,101400,709461300,33250,33300,33300,33250,9
20250508,101300,709162000,33300,33300,33300,33250,457
20250508,101200,693964950,33300,33300,33300,33300,44
20250508,101100,692499750,33350,33300,33350,33300,68
20250508,101000,690235100,33350,33350,33350,33350,19
20250508,100900,689601450,33350,33350,33350,33300,23
20250508,100800,688834450,33350,33300,33350,33300,15
20250508,100700,688334650,33300,33300,33300,33300,10
20250508,100600,688001650,33300,33350,33350,33300,329
20250508,100500,677045700,33350,33350,33350,33350,85
20250508,100400,674210950,33350,33400,33400,33300,125
20250508,100300,670042550,33400,33400,33400,33400,2
20250508,100200,669975750,33400,33400,33400,33400,5
20250508,100100,669808750,33400,33400,33400,33350,63
20250508,100000,667706400,33400,33350,33400,33350,34
20250508,095900,666572400,33450,33450,33450,33400,44
20250508,095800,665102200,33500,33500,33500,33500,6
20250508,095700,664901200,33500,33500,33500,33500,6
20250508,095600,664700200,33350,33500,33500,33350,328
20250508,095500,653758400,33500,33500,33550,33500,216
20250508,095400,646522150,33450,33500,33500,33450,101
20250508,095300,643139150,33500,33450,33500,33450,15
20250508,095200,642637150,33450,33400,33500,33400,44
20250508,095100,641165450,33400,33550,33550,33400,697
20250508,095000,617868050,33550,33600,33600,33500,399
20250508,094900,604500250,33600,33550,33600,33550,11
20250508,094800,604131150,33600,33600,33600,33550,99
20250508,094700,600809400,33550,33600,33600,33500,927
20250508,094600,569698750,33600,33450,33600,33450,4611
20250508,094500,415072850,33400,33450,33450,33400,4
20250508,094400,414939100,33450,33350,33450,33350,111
20250508,094300,411231800,33400,33300,33400,33300,888
20250508,094200,381580000,33300,33300,33300,33300,25
20250508,094100,380747500,33300,33350,33350,33300,537
20250508,094000,362859700,33400,33350,33400,33350,10
20250508,093900,362526100,33400,33400,33450,33400,286
20250508,093800,352973150,33400,33350,33400,33350,204
20250508,093700,346160750,33350,33300,33350,33250,59
20250508,093600,344196000,33300,33300,33300,33300,16
20250508,093500,343663200,33300,33250,33300,33250,167
20250508,093400,338105450,33250,33250,33250,33200,13
20250508,093300,337673250,33200,33200,33200,33200,90
20250508,093200,334685250,33250,33200,33250,33200,15
20250508,093100,334187000,33250,33250,33300,33250,48
20250508,093000,332590200,33250,33250,33300,33250,45
20250508,092900,331093650,33300,33300,33300,33300,2
20250508,092800,331027050,33300,33250,33300,33100,646
20250508,092700,309584600,33250,33300,33350,33200,223
20250508,092600,302171850,33250,33300,33300,33250,40
20250508,092500,300841800,33300,33350,33350,33300,120
20250508,092400,296845500,33350,33400,33400,33350,12
20250508,092300,296444850,33350,33350,33400,33300,811
20250508,092200,269370400,33350,33300,33350,33300,37
20250508,092100,268137500,33300,33350,33350,33250,553
20250508,092000,249743100,33350,33300,33400,33300,74
20250508,091900,247275700,33350,33300,33350,33300,78
20250508,091800,244678050,33350,33300,33350,33300,29
20250508,091700,243711350,33300,33350,33350,33300,46
20250508,091600,242177750,33400,33350,33400,33300,54
20250508,091500,240376500,33350,33400,33400,33250,49
20250508,091400,238744600,33400,33200,33400,33200,142
20250508,091300,234019650,33200,33250,33250,33150,15
20250508,091200,233521300,33250,33250,33250,33150,569
20250508,091100,214608500,33200,33300,33300,33150,548
20250508,091000,196400350,33450,33400,33450,33350,2746
20250508,090900,104661000,33450,33300,33450,33300,358
20250508,090800,92718350,33250,33250,33250,33250,1
20250508,090700,92685100,33200,33300,33300,33200,198
20250508,090600,86101350,33350,33350,33450,33300,825
20250508,090500,58563000,33350,33150,33350,33150,588
20250508,090400,38993700,33150,33000,33150,33000,284
20250508,090300,29595850,32900,32850,32900,32850,102
20250508,090200,26245050,32850,32850,32850,32850,14
20250508,090100,25785150,33050,32900,33050,32750,221
20250508,090000,18527600,33050,33150,33200,32900,560
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 203500 3993441200 34750 34750 34750 34750 7295
3 20250508 203400 3993441200 34750 34750 34750 34750 0
4 20250508 203300 3993441200 34750 34750 34750 34750 0
5 20250508 203200 3993441200 34750 34750 34750 34750 0
6 20250508 203100 3993441200 34750 34750 34750 34750 0
7 20250508 203000 3993441200 34750 34750 34750 34750 0
8 20250508 202900 3993441200 34750 34750 34750 34750 0
9 20250508 202800 3993441200 34750 34750 34750 34750 0
10 20250508 202700 3993441200 34750 34750 34750 34750 0
11 20250508 202600 3993441200 34750 34750 34750 34750 0
12 20250508 202500 3993441200 34750 34750 34750 34750 0
13 20250508 202400 3993441200 34750 34750 34750 34750 0
14 20250508 202300 3993441200 34750 34750 34750 34750 0
15 20250508 202200 3993441200 34750 34750 34750 34750 0
16 20250508 202100 3993441200 34750 34750 34750 34750 0
17 20250508 202000 3993441200 34750 34750 34750 34750 0
18 20250508 201900 3993441200 34750 34750 34750 34750 0
19 20250508 201800 3993441200 34750 34750 34750 34750 0
20 20250508 201700 3993441200 34750 34750 34750 34750 0
21 20250508 201600 3993441200 34750 34750 34750 34750 0
22 20250508 201500 3993441200 34750 34750 34750 34750 0
23 20250508 201400 3993441200 34750 34750 34750 34750 0
24 20250508 201300 3993441200 34750 34750 34750 34750 0
25 20250508 201200 3993441200 34750 34750 34750 34750 0
26 20250508 201100 3993441200 34750 34750 34750 34750 0
27 20250508 201000 3993441200 34750 34750 34750 34750 0
28 20250508 200900 3993441200 34750 34750 34750 34750 0
29 20250508 200800 3993441200 34750 34750 34750 34750 0
30 20250508 200700 3993441200 34750 34750 34750 34750 0
31 20250508 200600 3993441200 34750 34750 34750 34750 0
32 20250508 200500 3993441200 34750 34750 34750 34750 7295
33 20250508 200400 3993441200 34750 34750 34750 34750 0
34 20250508 200300 3993441200 34750 34750 34750 34750 0
35 20250508 200200 3993441200 34750 34750 34750 34750 0
36 20250508 200100 3993441200 34750 34750 34750 34750 0
37 20250508 200000 3993441200 34750 34750 34750 34750 0
38 20250508 195900 3993441200 34750 34750 34750 34750 0
39 20250508 195800 3993441200 34750 34750 34750 34750 0
40 20250508 195700 3993441200 34750 34750 34750 34750 0
41 20250508 195600 3993441200 34750 34750 34750 34750 0
42 20250508 195500 3993441200 34750 34750 34750 34750 0
43 20250508 195400 3993441200 34750 34750 34750 34750 0
44 20250508 195300 3993441200 34750 34750 34750 34750 0
45 20250508 195200 3993441200 34750 34750 34750 34750 0
46 20250508 195100 3993441200 34750 34750 34750 34750 0
47 20250508 195000 3993441200 34750 34750 34750 34750 0
48 20250508 194900 3993441200 34750 34750 34750 34750 0
49 20250508 194800 3993441200 34750 34750 34750 34750 0
50 20250508 194700 3993441200 34750 34750 34750 34750 0
51 20250508 194600 3993441200 34750 34750 34750 34750 0
52 20250508 194500 3993441200 34750 34750 34750 34750 0
53 20250508 194400 3993441200 34750 34750 34750 34750 0
54 20250508 194300 3993441200 34750 34750 34750 34750 0
55 20250508 194200 3993441200 34750 34750 34750 34750 0
56 20250508 194100 3993441200 34750 34750 34750 34750 0
57 20250508 194000 3993441200 34750 34750 34750 34750 0
58 20250508 193900 3993441200 34750 34750 34750 34750 0
59 20250508 193800 3993441200 34750 34750 34750 34750 0
60 20250508 193700 3993441200 34750 34750 34750 34750 0
61 20250508 193600 3993441200 34750 34750 34750 34750 0
62 20250508 193500 3993441200 34750 34750 34750 34750 7295
63 20250508 193400 3993441200 34750 34750 34750 34750 0
64 20250508 193300 3993441200 34750 34750 34750 34750 0
65 20250508 193200 3993441200 34750 34750 34750 34750 0
66 20250508 193100 3993441200 34750 34750 34750 34750 0
67 20250508 193000 3993441200 34750 34750 34750 34750 0
68 20250508 192900 3993441200 34750 34750 34750 34750 0
69 20250508 192800 3993441200 34750 34750 34750 34750 0
70 20250508 192700 3993441200 34750 34750 34750 34750 0
71 20250508 192600 3993441200 34750 34750 34750 34750 0
72 20250508 192500 3993441200 34750 34750 34750 34750 0
73 20250508 192400 3993441200 34750 34750 34750 34750 0
74 20250508 192300 3993441200 34750 34750 34750 34750 0
75 20250508 192200 3993441200 34750 34750 34750 34750 0
76 20250508 192100 3993441200 34750 34750 34750 34750 0
77 20250508 192000 3993441200 34750 34750 34750 34750 0
78 20250508 191900 3993441200 34750 34750 34750 34750 0
79 20250508 191800 3993441200 34750 34750 34750 34750 0
80 20250508 191700 3993441200 34750 34750 34750 34750 0
81 20250508 191600 3993441200 34750 34750 34750 34750 0
82 20250508 191500 3993441200 34750 34750 34750 34750 0
83 20250508 191400 3993441200 34750 34750 34750 34750 0
84 20250508 191300 3993441200 34750 34750 34750 34750 0
85 20250508 191200 3993441200 34750 34750 34750 34750 0
86 20250508 191100 3993441200 34750 34750 34750 34750 0
87 20250508 191000 3993441200 34750 34750 34750 34750 0
88 20250508 190900 3993441200 34750 34750 34750 34750 0
89 20250508 190800 3993441200 34750 34750 34750 34750 0
90 20250508 190700 3993441200 34750 34750 34750 34750 0
91 20250508 190600 3993441200 34750 34750 34750 34750 0
92 20250508 190500 3993441200 34750 34750 34750 34750 7295
93 20250508 190400 3993441200 34750 34750 34750 34750 0
94 20250508 190300 3993441200 34750 34750 34750 34750 0
95 20250508 190200 3993441200 34750 34750 34750 34750 0
96 20250508 190100 3993441200 34750 34750 34750 34750 0
97 20250508 190000 3993441200 34750 34750 34750 34750 0
98 20250508 185900 3993441200 34750 34750 34750 34750 0
99 20250508 185800 3993441200 34750 34750 34750 34750 0
100 20250508 185700 3993441200 34750 34750 34750 34750 0
101 20250508 185600 3993441200 34750 34750 34750 34750 0
102 20250508 185500 3993441200 34750 34750 34750 34750 0
103 20250508 185400 3993441200 34750 34750 34750 34750 0
104 20250508 185300 3993441200 34750 34750 34750 34750 0
105 20250508 185200 3993441200 34750 34750 34750 34750 0
106 20250508 185100 3993441200 34750 34750 34750 34750 0
107 20250508 185000 3993441200 34750 34750 34750 34750 0
108 20250508 184900 3993441200 34750 34750 34750 34750 0
109 20250508 184800 3993441200 34750 34750 34750 34750 0
110 20250508 184700 3993441200 34750 34750 34750 34750 0
111 20250508 184600 3993441200 34750 34750 34750 34750 0
112 20250508 184500 3993441200 34750 34750 34750 34750 0
113 20250508 184400 3993441200 34750 34750 34750 34750 0
114 20250508 184300 3993441200 34750 34750 34750 34750 0
115 20250508 184200 3993441200 34750 34750 34750 34750 0
116 20250508 184100 3993441200 34750 34750 34750 34750 0
117 20250508 184000 3993441200 34750 34750 34750 34750 0
118 20250508 183900 3993441200 34750 34750 34750 34750 0
119 20250508 183800 3993441200 34750 34750 34750 34750 0
120 20250508 183700 3993441200 34750 34750 34750 34750 0
121 20250508 183600 3993441200 34750 34750 34750 34750 0
122 20250508 183500 3993441200 34750 34750 34750 34750 7295
123 20250508 183400 3993441200 34750 34750 34750 34750 0
124 20250508 183300 3993441200 34750 34750 34750 34750 0
125 20250508 183200 3993441200 34750 34750 34750 34750 0
126 20250508 183100 3993441200 34750 34750 34750 34750 0
127 20250508 183000 3993441200 34750 34750 34750 34750 0
128 20250508 182900 3993441200 34750 34750 34750 34750 0
129 20250508 182800 3993441200 34750 34750 34750 34750 0
130 20250508 182700 3993441200 34750 34750 34750 34750 0
131 20250508 182600 3993441200 34750 34750 34750 34750 0
132 20250508 182500 3993441200 34750 34750 34750 34750 0
133 20250508 182400 3993441200 34750 34750 34750 34750 0
134 20250508 182300 3993441200 34750 34750 34750 34750 0
135 20250508 182200 3993441200 34750 34750 34750 34750 0
136 20250508 182100 3993441200 34750 34750 34750 34750 0
137 20250508 182000 3993441200 34750 34750 34750 34750 0
138 20250508 181900 3993441200 34750 34750 34750 34750 0
139 20250508 181800 3993441200 34750 34750 34750 34750 0
140 20250508 181700 3993441200 34750 34750 34750 34750 0
141 20250508 181600 3993441200 34750 34750 34750 34750 0
142 20250508 181500 3993441200 34750 34750 34750 34750 0
143 20250508 181400 3993441200 34750 34750 34750 34750 0
144 20250508 181300 3993441200 34750 34750 34750 34750 0
145 20250508 181200 3993441200 34750 34750 34750 34750 0
146 20250508 181100 3993441200 34750 34750 34750 34750 0
147 20250508 181000 3993441200 34750 34750 34750 34750 0
148 20250508 180900 3993441200 34750 34750 34750 34750 0
149 20250508 180800 3993441200 34750 34750 34750 34750 0
150 20250508 180700 3993441200 34750 34750 34750 34750 0
151 20250508 180600 3993441200 34750 34750 34750 34750 0
152 20250508 180500 3993441200 34750 34750 34750 34750 7295
153 20250508 180400 3993441200 34750 34750 34750 34750 0
154 20250508 180300 3993441200 34750 34750 34750 34750 0
155 20250508 180200 3993441200 34750 34750 34750 34750 0
156 20250508 180100 3993441200 34750 34750 34750 34750 0
157 20250508 180000 3993441200 34750 34750 34750 34750 0
158 20250508 175900 3993441200 34750 34750 34750 34750 0
159 20250508 175800 3993441200 34750 34750 34750 34750 0
160 20250508 175700 3993441200 34750 34750 34750 34750 0
161 20250508 175600 3993441200 34750 34750 34750 34750 0
162 20250508 175500 3993441200 34750 34750 34750 34750 0
163 20250508 175400 3993441200 34750 34750 34750 34750 0
164 20250508 175300 3993441200 34750 34750 34750 34750 0
165 20250508 175200 3993441200 34750 34750 34750 34750 0
166 20250508 175100 3993441200 34750 34750 34750 34750 0
167 20250508 175000 3993441200 34750 34750 34750 34750 0
168 20250508 174900 3993441200 34750 34750 34750 34750 0
169 20250508 174800 3993441200 34750 34750 34750 34750 0
170 20250508 174700 3993441200 34750 34750 34750 34750 0
171 20250508 174600 3993441200 34750 34750 34750 34750 0
172 20250508 174500 3993441200 34750 34750 34750 34750 0
173 20250508 174400 3993441200 34750 34750 34750 34750 0
174 20250508 174300 3993441200 34750 34750 34750 34750 0
175 20250508 174200 3993441200 34750 34750 34750 34750 0
176 20250508 174100 3993441200 34750 34750 34750 34750 0
177 20250508 174000 3993441200 34750 34750 34750 34750 0
178 20250508 173900 3993441200 34750 34750 34750 34750 0
179 20250508 173800 3993441200 34750 34750 34750 34750 0
180 20250508 173700 3993441200 34750 34750 34750 34750 0
181 20250508 173600 3993441200 34750 34750 34750 34750 0
182 20250508 173500 3993441200 34750 34750 34750 34750 7295
183 20250508 173400 3993441200 34750 34750 34750 34750 0
184 20250508 173300 3993441200 34750 34750 34750 34750 0
185 20250508 173200 3993441200 34750 34750 34750 34750 0
186 20250508 173100 3993441200 34750 34750 34750 34750 0
187 20250508 173000 3993441200 34750 34750 34750 34750 0
188 20250508 172900 3993441200 34750 34750 34750 34750 0
189 20250508 172800 3993441200 34750 34750 34750 34750 0
190 20250508 172700 3993441200 34750 34750 34750 34750 0
191 20250508 172600 3993441200 34750 34750 34750 34750 0
192 20250508 172500 3993441200 34750 34750 34750 34750 0
193 20250508 172400 3993441200 34750 34750 34750 34750 0
194 20250508 172300 3993441200 34750 34750 34750 34750 0
195 20250508 172200 3993441200 34750 34750 34750 34750 0
196 20250508 172100 3993441200 34750 34750 34750 34750 0
197 20250508 172000 3993441200 34750 34750 34750 34750 0
198 20250508 171900 3993441200 34750 34750 34750 34750 0
199 20250508 171800 3993441200 34750 34750 34750 34750 0
200 20250508 171700 3993441200 34750 34750 34750 34750 0
201 20250508 171600 3993441200 34750 34750 34750 34750 0
202 20250508 171500 3993441200 34750 34750 34750 34750 0
203 20250508 171400 3993441200 34750 34750 34750 34750 0
204 20250508 171300 3993441200 34750 34750 34750 34750 0
205 20250508 171200 3993441200 34750 34750 34750 34750 0
206 20250508 171100 3993441200 34750 34750 34750 34750 0
207 20250508 171000 3993441200 34750 34750 34750 34750 0
208 20250508 170900 3993441200 34750 34750 34750 34750 0
209 20250508 170800 3993441200 34750 34750 34750 34750 0
210 20250508 170700 3993441200 34750 34750 34750 34750 0
211 20250508 170600 3993441200 34750 34750 34750 34750 0
212 20250508 170500 3993441200 34750 34750 34750 34750 7295
213 20250508 170400 3993441200 34750 34750 34750 34750 0
214 20250508 170300 3993441200 34750 34750 34750 34750 0
215 20250508 170200 3993441200 34750 34750 34750 34750 0
216 20250508 170100 3993441200 34750 34750 34750 34750 0
217 20250508 170000 3993441200 34750 34750 34750 34750 0
218 20250508 165900 3993441200 34750 34750 34750 34750 0
219 20250508 165800 3993441200 34750 34750 34750 34750 0
220 20250508 165700 3993441200 34750 34750 34750 34750 0
221 20250508 165600 3993441200 34750 34750 34750 34750 0
222 20250508 165500 3993441200 34750 34750 34750 34750 0
223 20250508 165400 3993441200 34750 34750 34750 34750 0
224 20250508 165300 3993441200 34750 34750 34750 34750 0
225 20250508 165200 3993441200 34750 34750 34750 34750 0
226 20250508 165100 3993441200 34750 34750 34750 34750 0
227 20250508 165000 3993441200 34750 34750 34750 34750 0
228 20250508 164900 3993441200 34750 34750 34750 34750 0
229 20250508 164800 3993441200 34750 34750 34750 34750 0
230 20250508 164700 3993441200 34750 34750 34750 34750 0
231 20250508 164600 3993441200 34750 34750 34750 34750 0
232 20250508 164500 3993441200 34750 34750 34750 34750 0
233 20250508 164400 3993441200 34750 34750 34750 34750 0
234 20250508 164300 3993441200 34750 34750 34750 34750 0
235 20250508 164200 3993441200 34750 34750 34750 34750 0
236 20250508 164100 3993441200 34750 34750 34750 34750 0
237 20250508 164000 3993441200 34750 34750 34750 34750 0
238 20250508 163900 3993441200 34750 34750 34750 34750 0
239 20250508 163800 3993441200 34750 34750 34750 34750 0
240 20250508 163700 3993441200 34750 34750 34750 34750 0
241 20250508 163600 3993441200 34750 34750 34750 34750 0
242 20250508 163500 3993441200 34750 34750 34750 34750 7295
243 20250508 163400 3993441200 34750 34750 34750 34750 0
244 20250508 163300 3993441200 34750 34750 34750 34750 0
245 20250508 163200 3993441200 34750 34750 34750 34750 0
246 20250508 163100 3993441200 34750 34750 34750 34750 0
247 20250508 163000 3993441200 34750 34750 34750 34750 0
248 20250508 162900 3993441200 34750 34750 34750 34750 0
249 20250508 162800 3993441200 34750 34750 34750 34750 0
250 20250508 162700 3993441200 34750 34750 34750 34750 0
251 20250508 162600 3993441200 34750 34750 34750 34750 0
252 20250508 162500 3993441200 34750 34750 34750 34750 0
253 20250508 162400 3993441200 34750 34750 34750 34750 0
254 20250508 162300 3993441200 34750 34750 34750 34750 0
255 20250508 162200 3993441200 34750 34750 34750 34750 0
256 20250508 162100 3993441200 34750 34750 34750 34750 0
257 20250508 162000 3993441200 34750 34750 34750 34750 0
258 20250508 161900 3993441200 34750 34750 34750 34750 0
259 20250508 161800 3993441200 34750 34750 34750 34750 0
260 20250508 161700 3993441200 34750 34750 34750 34750 0
261 20250508 161600 3993441200 34750 34750 34750 34750 0
262 20250508 161500 3993441200 34750 34750 34750 34750 0
263 20250508 161400 3993441200 34750 34750 34750 34750 0
264 20250508 161300 3993441200 34750 34750 34750 34750 0
265 20250508 161200 3993441200 34750 34750 34750 34750 0
266 20250508 161100 3993441200 34750 34750 34750 34750 0
267 20250508 161000 3993441200 34750 34750 34750 34750 0
268 20250508 160900 3993441200 34750 34750 34750 34750 0
269 20250508 160800 3993441200 34750 34750 34750 34750 0
270 20250508 160700 3993441200 34750 34750 34750 34750 0
271 20250508 160600 3993441200 34750 34750 34750 34750 0
272 20250508 160500 3993441200 34750 34750 34750 34750 7295
273 20250508 160400 3993441200 34750 34750 34750 34750 0
274 20250508 160300 3993441200 34750 34750 34750 34750 0
275 20250508 160200 3993441200 34750 34750 34750 34750 0
276 20250508 160100 3993441200 34750 34750 34750 34750 0
277 20250508 160000 3993441200 34750 34750 34750 34750 0
278 20250508 155900 3993441200 34750 34750 34750 34750 0
279 20250508 155800 3993441200 34750 34750 34750 34750 0
280 20250508 155700 3993441200 34750 34750 34750 34750 0
281 20250508 155600 3993441200 34750 34750 34750 34750 0
282 20250508 155500 3993441200 34750 34750 34750 34750 0
283 20250508 155400 3993441200 34750 34750 34750 34750 0
284 20250508 155300 3993441200 34750 34750 34750 34750 0
285 20250508 155200 3993441200 34750 34750 34750 34750 0
286 20250508 155100 3993441200 34750 34750 34750 34750 0
287 20250508 155000 3993441200 34750 34750 34750 34750 0
288 20250508 154900 3993441200 34750 34750 34750 34750 0
289 20250508 154800 3993441200 34750 34750 34750 34750 0
290 20250508 154700 3993441200 34750 34750 34750 34750 0
291 20250508 154600 3993441200 34750 34750 34750 34750 0
292 20250508 154500 3993441200 34750 34750 34750 34750 0
293 20250508 154400 3993441200 34750 34750 34750 34750 0
294 20250508 154300 3993441200 34750 34750 34750 34750 0
295 20250508 154200 3993441200 34750 34750 34750 34750 0
296 20250508 154100 3993441200 34750 34750 34750 34750 0
297 20250508 154000 3993441200 34750 34750 34750 34750 0
298 20250508 153900 3993441200 34750 34750 34750 34750 0
299 20250508 153800 3993441200 34750 34750 34750 34750 0
300 20250508 153700 3993441200 34750 34750 34750 34750 0
301 20250508 153600 3993441200 34750 34750 34750 34750 0
302 20250508 153500 3993441200 34750 34750 34750 34750 7295
303 20250508 153400 3993441200 34750 34750 34750 34750 0
304 20250508 153300 3993441200 34750 34750 34750 34750 0
305 20250508 153200 3993441200 34750 34750 34750 34750 0
306 20250508 153100 3993441200 34750 34750 34750 34750 0
307 20250508 153000 3993441200 34750 34750 34750 34750 7295
308 20250508 152900 3739939950 34700 34700 34700 34700 0
309 20250508 152800 3739939950 34700 34700 34700 34700 0
310 20250508 152700 3739939950 34700 34700 34700 34700 0
311 20250508 152600 3739939950 34700 34700 34700 34700 0
312 20250508 152500 3739939950 34700 34700 34700 34700 0
313 20250508 152400 3739939950 34700 34700 34700 34700 0
314 20250508 152300 3739939950 34700 34700 34700 34700 0
315 20250508 152200 3739939950 34700 34700 34700 34700 0
316 20250508 152100 3739939950 34700 34700 34700 34700 0
317 20250508 152000 3739939950 34700 34700 34700 34700 0
318 20250508 151900 3739939950 34700 34650 34700 34650 1148
319 20250508 151800 3700141550 34650 34650 34650 34600 1525
320 20250508 151700 3647333800 34600 34600 34600 34525 1685
321 20250508 151600 3589033575 34550 34550 34600 34550 67
322 20250508 151500 3586718575 34550 34550 34550 34500 423
323 20250508 151400 3572124125 34550 34550 34600 34550 393
324 20250508 151300 3558545675 34550 34500 34550 34500 89
325 20250508 151200 3555470825 34600 34600 34600 34550 154
326 20250508 151100 3550147675 34600 34550 34600 34550 433
327 20250508 151000 3535180325 34600 34600 34600 34550 102
328 20250508 150900 3531655325 34550 34600 34600 34550 84
329 20250508 150800 3528752925 34600 34500 34600 34500 250
330 20250508 150700 3520115225 34475 34550 34550 34475 17
331 20250508 150600 3519528025 34500 34500 34550 34500 148
332 20250508 150500 3514419775 34500 34500 34500 34500 243
333 20250508 150400 3506036275 34450 34500 34500 34450 91
334 20250508 150300 3502896875 34500 34475 34500 34450 1133
335 20250508 150200 3463812625 34450 34450 34450 34450 390
336 20250508 150100 3450377125 34450 34450 34450 34400 67
337 20250508 150000 3448069225 34450 34500 34500 34450 183
338 20250508 145900 3441764425 34500 34500 34500 34500 51
339 20250508 145800 3440004925 34500 34500 34500 34500 28
340 20250508 145700 3439038925 34500 34500 34500 34450 48
341 20250508 145600 3437383425 34500 34500 34500 34450 21
342 20250508 145500 3436659325 34500 34500 34550 34450 254
343 20250508 145400 3427899575 34550 34550 34550 34500 79
344 20250508 145300 3425173125 34600 34600 34600 34500 562
345 20250508 145200 3405779875 34500 34600 34600 34500 25
346 20250508 145100 3404915175 34600 34600 34600 34550 151
347 20250508 145000 3399697125 34600 34550 34600 34550 514
348 20250508 144900 3381935875 34550 34600 34600 34550 733
349 20250508 144800 3356574550 34550 34600 34600 34550 223
350 20250508 144700 3348864100 34600 34650 34650 34550 261
351 20250508 144600 3339830500 34650 34650 34650 34600 105
352 20250508 144500 3336192700 34650 34650 34650 34600 82
353 20250508 144400 3333351650 34600 34600 34650 34600 509
354 20250508 144300 3315725550 34650 34650 34650 34650 81
355 20250508 144200 3312918900 34650 34650 34650 34600 78
356 20250508 144100 3310216700 34650 34600 34650 34600 177
357 20250508 144000 3304086400 34600 34650 34650 34600 119
358 20250508 143900 3299966500 34650 34700 34700 34650 1187
359 20250508 143800 3258784250 34700 34550 34700 34550 750
360 20250508 143700 3232833850 34600 34550 34600 34550 363
361 20250508 143600 3220289000 34600 34600 34650 34600 169
362 20250508 143500 3214441550 34650 34650 34650 34600 52
363 20250508 143400 3212640550 34650 34600 34650 34600 72
364 20250508 143300 3210145800 34600 34600 34600 34550 138
365 20250508 143200 3205371750 34600 34700 34700 34600 235
366 20250508 143100 3197236950 34700 34600 34750 34500 2575
367 20250508 143000 3107917050 34450 34500 34650 34450 1064
368 20250508 142900 3071135400 34450 34450 34500 34450 161
369 20250508 142800 3065588350 34500 34500 34500 34500 10
370 20250508 142700 3065243350 34350 34550 34550 34350 993
371 20250508 142600 3031027250 34550 34600 34600 34450 974
372 20250508 142500 2997414200 34600 34600 34650 34600 212
373 20250508 142400 2990078300 34600 34600 34650 34600 279
374 20250508 142300 2980424650 34600 34550 34650 34550 1691
375 20250508 142200 2921915950 34500 34600 34650 34500 775
376 20250508 142100 2895119150 34650 34600 34650 34550 1116
377 20250508 142000 2856469100 34600 34500 34600 34500 2081
378 20250508 141900 2784609950 34500 34500 34500 34450 998
379 20250508 141800 2750181500 34500 34500 34500 34400 1565
380 20250508 141700 2696195100 34450 34450 34450 34450 264
381 20250508 141600 2687100300 34500 34500 34500 34450 41
382 20250508 141500 2685686300 34500 34500 34500 34450 29
383 20250508 141400 2684686200 34500 34400 34500 34400 17
384 20250508 141300 2684100700 34450 34450 34500 34450 65
385 20250508 141200 2681860850 34500 34450 34500 34450 69
386 20250508 141100 2679482450 34500 34450 34500 34450 339
387 20250508 141000 2667803150 34400 34400 34450 34400 40
388 20250508 140900 2666426100 34400 34300 34500 34300 2246
389 20250508 140800 2589167950 34350 34300 34350 34250 479
390 20250508 140700 2572725950 34300 34300 34300 34300 34
391 20250508 140600 2571559750 34300 34200 34300 34200 586
392 20250508 140500 2551470950 34250 34250 34250 34200 113
393 20250508 140400 2547603900 34300 34350 34350 34250 135
394 20250508 140300 2542975750 34300 34300 34350 34300 427
395 20250508 140200 2528329250 34300 34350 34350 34250 59
396 20250508 140100 2526302900 34400 34400 34400 34350 40
397 20250508 140000 2524927750 34400 34350 34400 34350 1177
398 20250508 135900 2484477750 34100 34350 34350 34100 559
399 20250508 135800 2465312450 34350 34250 34350 34250 1137
400 20250508 135700 2426289125 34250 34300 34300 34250 532
401 20250508 135600 2408046025 34300 34300 34300 34000 968
402 20250508 135500 2375046025 34250 34200 34300 34200 693
403 20250508 135400 2351305975 34200 34200 34250 34100 1493
404 20250508 135300 2300227025 34200 33950 34250 33950 9008
405 20250508 135200 1993230375 33950 33950 33950 33950 1205
406 20250508 135100 1952320625 33950 33950 33950 33900 268
407 20250508 135000 1943222475 33950 33950 33950 33950 85
408 20250508 134900 1940336725 33950 33950 33950 33950 80
409 20250508 134800 1937620725 33950 33900 33950 33900 291
410 20250508 134700 1927747675 33900 33950 34000 33900 3166
411 20250508 134600 1820198925 34000 33950 34000 33850 639
412 20250508 134500 1798509525 33950 33950 33950 33950 64
413 20250508 134400 1796336725 33950 34000 34000 33950 2381
414 20250508 134300 1715499475 34000 33850 34000 33800 3280
415 20250508 134200 1604343875 33850 33850 33850 33800 111
416 20250508 134100 1600588025 33800 33800 33850 33800 98
417 20250508 134000 1597272025 33800 33850 33850 33800 68
418 20250508 133900 1594970675 33850 33750 33850 33750 157
419 20250508 133800 1589658325 33800 33850 33850 33800 103
420 20250508 133700 1586173225 33850 33800 33850 33750 1087
421 20250508 133600 1549428525 33800 33850 33850 33800 56
422 20250508 133500 1547535075 33850 33850 33850 33850 22
423 20250508 133400 1546790375 33850 33850 33850 33800 67
424 20250508 133300 1544523925 33850 33800 33850 33800 186
425 20250508 133200 1538236025 33900 33850 33900 33850 512
426 20250508 133100 1520904125 33800 33900 33900 33800 58
427 20250508 133000 1518942925 33900 33850 33900 33850 232
428 20250508 132900 1511080075 33850 33850 33900 33850 110
429 20250508 132800 1507356525 33900 33900 33900 33850 9
430 20250508 132700 1507051525 33900 33850 33900 33800 876
431 20250508 132600 1477398925 33850 33800 33850 33800 22
432 20250508 132500 1476655075 33850 33800 33850 33800 464
433 20250508 132400 1460969825 33800 33800 33800 33800 3
434 20250508 132300 1460868425 33750 33800 33800 33750 24
435 20250508 132200 1460057775 33850 33800 33850 33800 374
436 20250508 132100 1447416475 33800 33800 33800 33800 26
437 20250508 132000 1446537675 33800 33800 33800 33750 15
438 20250508 131900 1446031075 33800 33800 33850 33800 155
439 20250508 131800 1440791475 33800 33850 33850 33800 51
440 20250508 131700 1439067575 33900 33800 33900 33750 2179
441 20250508 131600 1365238825 33800 33750 33800 33750 1041
442 20250508 131500 1330088475 33750 33750 33750 33750 4
443 20250508 131400 1329953475 33750 33750 33750 33750 6
444 20250508 131300 1329750975 33750 33750 33750 33700 29
445 20250508 131200 1328772675 33750 33700 33750 33700 216
446 20250508 131100 1321492675 33700 33750 33750 33700 11
447 20250508 131000 1321121925 33750 33750 33750 33700 50
448 20250508 130900 1319434925 33750 33700 33750 33700 5
449 20250508 130800 1319266275 33750 33750 33750 33700 42
450 20250508 130700 1317849025 33725 33750 33750 33700 26
451 20250508 130600 1316972550 33700 33700 33700 33700 10
452 20250508 130500 1316635550 33750 33750 33750 33750 59
453 20250508 130400 1314644300 33700 33750 33750 33700 92
454 20250508 130300 1311542400 33750 33700 33750 33700 38
455 20250508 130200 1310261350 33750 33750 33750 33750 412
456 20250508 130100 1296356350 33750 33750 33750 33700 342
457 20250508 130000 1284814000 33750 33750 33750 33750 25
458 20250508 125900 1283970250 33700 33750 33750 33700 24
459 20250508 125800 1283161250 33700 33750 33750 33700 12
460 20250508 125700 1282756450 33750 33750 33750 33750 6
461 20250508 125600 1282553950 33700 33700 33700 33650 220
462 20250508 125500 1275140350 33700 33650 33700 33650 64
463 20250508 125400 1272984050 33700 33650 33700 33650 213
464 20250508 125300 1265815950 33650 33650 33650 33650 16
465 20250508 125200 1265277550 33600 33700 33700 33600 81
466 20250508 125100 1262552250 33700 33700 33700 33650 63
467 20250508 125000 1260430650 33700 33700 33700 33700 33
468 20250508 124900 1259318550 33650 33700 33700 33650 14
469 20250508 124800 1258847200 33650 33700 33700 33650 13
470 20250508 124700 1258409150 33700 33700 33700 33700 25
471 20250508 124600 1257566650 33700 33650 33700 33650 16
472 20250508 124500 1257027900 33700 33700 33700 33700 17
473 20250508 124400 1256455000 33700 33700 33700 33700 6
474 20250508 124300 1256252800 33700 33700 33750 33700 41
475 20250508 124200 1254870850 33700 33750 33750 33700 32
476 20250508 124100 1253791950 33700 33750 33750 33650 97
477 20250508 124000 1250523350 33700 33700 33750 33700 52
478 20250508 123900 1248770700 33700 33700 33750 33700 323
479 20250508 123800 1237885300 33750 33700 33750 33650 100
480 20250508 123700 1234515500 33700 33700 33700 33700 213
481 20250508 123600 1227337400 33700 33700 33700 33700 22
482 20250508 123500 1226596000 33700 33700 33700 33650 21
483 20250508 123400 1225888900 33700 33700 33700 33700 18
484 20250508 123300 1225282300 33700 33650 33700 33650 652
485 20250508 123200 1203310350 33650 33600 33650 33600 28
486 20250508 123100 1202368550 33600 33650 33650 33600 24
487 20250508 123000 1201561000 33650 33650 33700 33350 813
488 20250508 122900 1174293700 33650 33600 33650 33600 451
489 20250508 122800 1159131200 33600 33600 33650 33600 181
490 20250508 122700 1153048850 33600 33600 33600 33600 55
491 20250508 122600 1151200850 33600 33550 33600 33550 19
492 20250508 122500 1150563300 33550 33500 33550 33500 14
493 20250508 122400 1150094050 33550 33550 33550 33550 11
494 20250508 122300 1149725000 33550 33550 33550 33400 338
495 20250508 122200 1138425950 33600 33600 33600 33600 80
496 20250508 122100 1135737950 33550 33600 33600 33550 204
497 20250508 122000 1128884000 33600 33550 33600 33550 708
498 20250508 121900 1105097500 33550 33550 33550 33550 18
499 20250508 121800 1104493600 33550 33550 33550 33500 31
500 20250508 121700 1103454000 33550 33550 33550 33550 31
501 20250508 121600 1102413950 33550 33550 33550 33550 16
502 20250508 121500 1101877150 33550 33500 33550 33500 18
503 20250508 121400 1101273700 33550 33550 33550 33550 22
504 20250508 121300 1100535600 33550 33550 33550 33550 26
505 20250508 121200 1099663300 33500 33500 33550 33500 146
506 20250508 121100 1094772000 33550 33550 33550 33500 39
507 20250508 121000 1093463950 33500 33500 33500 33500 2
508 20250508 120900 1093396950 33550 33550 33550 33550 20
509 20250508 120800 1092725950 33550 33550 33550 33500 27
510 20250508 120700 1091820550 33550 33550 33550 33550 4
511 20250508 120600 1091686350 33600 33600 33600 33600 6
512 20250508 120500 1091484750 33550 33600 33600 33550 66
513 20250508 120400 1089269350 33600 33500 33600 33500 261
514 20250508 120300 1080513100 33500 33500 33500 33500 10
515 20250508 120200 1080178100 33550 33550 33550 33550 26
516 20250508 120100 1079305800 33550 33550 33550 33500 22
517 20250508 120000 1078568100 33550 33550 33550 33550 31
518 20250508 115900 1077528050 33500 33550 33550 33500 25
519 20250508 115800 1076690300 33550 33550 33550 33550 3
520 20250508 115700 1076589650 33500 33550 33550 33500 25
521 20250508 115600 1075751300 33500 33550 33550 33500 69
522 20250508 115500 1073438850 33550 33500 33550 33500 258
523 20250508 115400 1064792150 33550 33600 33600 33550 62
524 20250508 115300 1062710650 33600 33600 33600 33600 13
525 20250508 115200 1062273850 33600 33600 33600 33600 21
526 20250508 115100 1061568250 33600 33600 33600 33550 20
527 20250508 115000 1060896700 33600 33600 33600 33550 77
528 20250508 114900 1058312150 33600 33550 33600 33550 5
529 20250508 114800 1058144200 33550 33500 33550 33500 105
530 20250508 114700 1054621500 33500 33500 33550 33500 79
531 20250508 114600 1051974300 33550 33550 33550 33500 44
532 20250508 114500 1050499600 33550 33500 33550 33500 75
533 20250508 114400 1047986850 33500 33500 33500 33500 9
534 20250508 114300 1047685350 33550 33550 33550 33500 57
535 20250508 114200 1045774050 33550 33550 33550 33550 12
536 20250508 114100 1045371450 33550 33550 33550 33550 96
537 20250508 114000 1042150650 33500 33550 33550 33500 21
538 20250508 113900 1041446500 33550 33550 33600 33550 92
539 20250508 113800 1038359650 33550 33550 33550 33550 11
540 20250508 113700 1037990600 33550 33550 33600 33550 42
541 20250508 113600 1036581000 33600 33600 33600 33550 44
542 20250508 113500 1035104700 33600 33600 33600 33600 27
543 20250508 113400 1034197500 33550 33550 33600 33550 176
544 20250508 113300 1028292300 33550 33550 33550 33500 131
545 20250508 113200 1023898550 33600 33550 33600 33550 21
546 20250508 113100 1023193450 33600 33600 33600 33600 41
547 20250508 113000 1021815850 33600 33550 33600 33550 42
548 20250508 112900 1020405450 33600 33600 33600 33600 26
549 20250508 112800 1019531850 33550 33600 33600 33550 59
550 20250508 112700 1017549850 33600 33500 33600 33500 68
551 20250508 112600 1015269650 33550 33600 33600 33550 131
552 20250508 112500 1010871350 33600 33600 33600 33600 40
553 20250508 112400 1009527350 33600 33600 33600 33550 47
554 20250508 112300 1007948200 33550 33550 33600 33550 297
555 20250508 112200 997982300 33550 33550 33550 33550 46
556 20250508 112100 996439000 33550 33500 33550 33500 41
557 20250508 112000 995065250 33550 33550 33550 33500 107
558 20250508 111900 991475800 33550 33450 33550 33450 57
559 20250508 111800 989566450 33550 33550 33550 33500 55
560 20250508 111700 987722100 33450 33500 33550 33450 205
561 20250508 111600 980861100 33500 33550 33550 33500 49
562 20250508 111500 979218950 33500 33550 33550 33500 75
563 20250508 111400 976705150 33550 33550 33550 33550 47
564 20250508 111300 975128300 33550 33550 33550 33500 59
565 20250508 111200 973149550 33550 33550 33550 33500 19
566 20250508 111100 972512400 33550 33550 33550 33550 49
567 20250508 111000 970868450 33550 33500 33550 33500 36
568 20250508 110900 969660700 33500 33550 33550 33500 72
569 20250508 110800 967246650 33500 33550 33550 33500 18
570 20250508 110700 966643100 33550 33500 33550 33500 81
571 20250508 110600 963928050 33550 33550 33550 33500 44
572 20250508 110500 962452250 33550 33550 33550 33500 70
573 20250508 110400 960104200 33500 33550 33550 33500 301
574 20250508 110300 950019650 33550 33500 33550 33500 23
575 20250508 110200 949248600 33550 33550 33550 33550 50
576 20250508 110100 947571100 33550 33550 33550 33550 354
577 20250508 110000 935694400 33550 33500 33550 33500 532
578 20250508 105900 917846000 33500 33500 33500 33500 6
579 20250508 105800 917645000 33550 33550 33550 33550 25
580 20250508 105700 916806250 33500 33500 33550 33500 84
581 20250508 105600 913991950 33550 33500 33550 33500 27
582 20250508 105500 913086500 33500 33550 33550 33500 199
583 20250508 105400 906418700 33550 33550 33550 33400 177
584 20250508 105300 900488100 33550 33550 33550 33550 34
585 20250508 105200 899347400 33550 33550 33550 33500 306
586 20250508 105100 889093900 33500 33500 33550 33500 66
587 20250508 105000 886882600 33500 33550 33550 33500 33
588 20250508 104900 885776700 33550 33500 33550 33500 122
589 20250508 104800 881688050 33500 33500 33500 33500 38
590 20250508 104700 880415050 33500 33450 33500 33450 140
591 20250508 104600 875725500 33500 33450 33500 33450 127
592 20250508 104500 871476650 33400 33450 33450 33400 15
593 20250508 104400 870975300 33450 33500 33500 33450 52
594 20250508 104300 869234100 33400 33450 33500 33400 90
595 20250508 104200 866221150 33500 33500 33500 33450 52
596 20250508 104100 864479550 33450 33450 33450 33450 11
597 20250508 104000 864111600 33550 33500 33550 33500 416
598 20250508 103900 850154850 33500 33450 33550 33450 605
599 20250508 103800 829886100 33450 33450 33500 33450 774
600 20250508 103700 803995500 33450 33400 33450 33400 148
601 20250508 103600 799051100 33400 33350 33400 33350 53
602 20250508 103500 797281850 33350 33400 33400 33350 59
603 20250508 103400 795312100 33300 33300 33350 33300 33
604 20250508 103300 794211650 33400 33400 33400 33300 50
605 20250508 103200 792543350 33400 33400 33450 33400 68
606 20250508 103100 790271900 33450 33300 33450 33300 38
607 20250508 103000 789002550 33450 33450 33450 33450 25
608 20250508 102900 788166300 33250 33350 33450 33250 178
609 20250508 102800 782223850 33350 33350 33400 33350 249
610 20250508 102700 773918200 33350 33250 33350 33250 126
611 20250508 102600 769727250 33250 33250 33250 33250 46
612 20250508 102500 768197750 33250 33250 33250 33250 33
613 20250508 102400 767100500 33300 33300 33300 33250 82
614 20250508 102300 764370250 33300 33200 33300 33200 928
615 20250508 102200 733484700 33250 33300 33300 33250 235
616 20250508 102100 725670050 33250 33250 33250 33250 87
617 20250508 102000 722777300 33300 33300 33300 33300 14
618 20250508 101900 722311100 33250 33250 33250 33250 22
619 20250508 101800 721579600 33300 33300 33300 33250 28
620 20250508 101700 720647600 33250 33300 33300 33250 25
621 20250508 101600 719816100 33300 33300 33300 33300 9
622 20250508 101500 719516400 33300 33250 33300 33150 303
623 20250508 101400 709461300 33250 33300 33300 33250 9
624 20250508 101300 709162000 33300 33300 33300 33250 457
625 20250508 101200 693964950 33300 33300 33300 33300 44
626 20250508 101100 692499750 33350 33300 33350 33300 68
627 20250508 101000 690235100 33350 33350 33350 33350 19
628 20250508 100900 689601450 33350 33350 33350 33300 23
629 20250508 100800 688834450 33350 33300 33350 33300 15
630 20250508 100700 688334650 33300 33300 33300 33300 10
631 20250508 100600 688001650 33300 33350 33350 33300 329
632 20250508 100500 677045700 33350 33350 33350 33350 85
633 20250508 100400 674210950 33350 33400 33400 33300 125
634 20250508 100300 670042550 33400 33400 33400 33400 2
635 20250508 100200 669975750 33400 33400 33400 33400 5
636 20250508 100100 669808750 33400 33400 33400 33350 63
637 20250508 100000 667706400 33400 33350 33400 33350 34
638 20250508 095900 666572400 33450 33450 33450 33400 44
639 20250508 095800 665102200 33500 33500 33500 33500 6
640 20250508 095700 664901200 33500 33500 33500 33500 6
641 20250508 095600 664700200 33350 33500 33500 33350 328
642 20250508 095500 653758400 33500 33500 33550 33500 216
643 20250508 095400 646522150 33450 33500 33500 33450 101
644 20250508 095300 643139150 33500 33450 33500 33450 15
645 20250508 095200 642637150 33450 33400 33500 33400 44
646 20250508 095100 641165450 33400 33550 33550 33400 697
647 20250508 095000 617868050 33550 33600 33600 33500 399
648 20250508 094900 604500250 33600 33550 33600 33550 11
649 20250508 094800 604131150 33600 33600 33600 33550 99
650 20250508 094700 600809400 33550 33600 33600 33500 927
651 20250508 094600 569698750 33600 33450 33600 33450 4611
652 20250508 094500 415072850 33400 33450 33450 33400 4
653 20250508 094400 414939100 33450 33350 33450 33350 111
654 20250508 094300 411231800 33400 33300 33400 33300 888
655 20250508 094200 381580000 33300 33300 33300 33300 25
656 20250508 094100 380747500 33300 33350 33350 33300 537
657 20250508 094000 362859700 33400 33350 33400 33350 10
658 20250508 093900 362526100 33400 33400 33450 33400 286
659 20250508 093800 352973150 33400 33350 33400 33350 204
660 20250508 093700 346160750 33350 33300 33350 33250 59
661 20250508 093600 344196000 33300 33300 33300 33300 16
662 20250508 093500 343663200 33300 33250 33300 33250 167
663 20250508 093400 338105450 33250 33250 33250 33200 13
664 20250508 093300 337673250 33200 33200 33200 33200 90
665 20250508 093200 334685250 33250 33200 33250 33200 15
666 20250508 093100 334187000 33250 33250 33300 33250 48
667 20250508 093000 332590200 33250 33250 33300 33250 45
668 20250508 092900 331093650 33300 33300 33300 33300 2
669 20250508 092800 331027050 33300 33250 33300 33100 646
670 20250508 092700 309584600 33250 33300 33350 33200 223
671 20250508 092600 302171850 33250 33300 33300 33250 40
672 20250508 092500 300841800 33300 33350 33350 33300 120
673 20250508 092400 296845500 33350 33400 33400 33350 12
674 20250508 092300 296444850 33350 33350 33400 33300 811
675 20250508 092200 269370400 33350 33300 33350 33300 37
676 20250508 092100 268137500 33300 33350 33350 33250 553
677 20250508 092000 249743100 33350 33300 33400 33300 74
678 20250508 091900 247275700 33350 33300 33350 33300 78
679 20250508 091800 244678050 33350 33300 33350 33300 29
680 20250508 091700 243711350 33300 33350 33350 33300 46
681 20250508 091600 242177750 33400 33350 33400 33300 54
682 20250508 091500 240376500 33350 33400 33400 33250 49
683 20250508 091400 238744600 33400 33200 33400 33200 142
684 20250508 091300 234019650 33200 33250 33250 33150 15
685 20250508 091200 233521300 33250 33250 33250 33150 569
686 20250508 091100 214608500 33200 33300 33300 33150 548
687 20250508 091000 196400350 33450 33400 33450 33350 2746
688 20250508 090900 104661000 33450 33300 33450 33300 358
689 20250508 090800 92718350 33250 33250 33250 33250 1
690 20250508 090700 92685100 33200 33300 33300 33200 198
691 20250508 090600 86101350 33350 33350 33450 33300 825
692 20250508 090500 58563000 33350 33150 33350 33150 588
693 20250508 090400 38993700 33150 33000 33150 33000 284
694 20250508 090300 29595850 32900 32850 32900 32850 102
695 20250508 090200 26245050 32850 32850 32850 32850 14
696 20250508 090100 25785150 33050 32900 33050 32750 221
697 20250508 090000 18527600 33050 33150 33200 32900 560