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

731
365340/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,731 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,210900,334790125,33650,33650,33650,33650,186
20250508,210800,334790125,33650,33650,33650,33650,0
20250508,210700,334790125,33650,33650,33650,33650,0
20250508,210600,334790125,33650,33650,33650,33650,0
20250508,210500,334790125,33650,33650,33650,33650,0
20250508,210400,334790125,33650,33650,33650,33650,0
20250508,210300,334790125,33650,33650,33650,33650,0
20250508,210200,334790125,33650,33650,33650,33650,0
20250508,210100,334790125,33650,33650,33650,33650,0
20250508,210000,334790125,33650,33650,33650,33650,0
20250508,205900,334790125,33650,33650,33650,33650,0
20250508,205800,334790125,33650,33650,33650,33650,0
20250508,205700,334790125,33650,33650,33650,33650,0
20250508,205600,334790125,33650,33650,33650,33650,0
20250508,205500,334790125,33650,33650,33650,33650,0
20250508,205400,334790125,33650,33650,33650,33650,0
20250508,205300,334790125,33650,33650,33650,33650,0
20250508,205200,334790125,33650,33650,33650,33650,0
20250508,205100,334790125,33650,33650,33650,33650,0
20250508,205000,334790125,33650,33650,33650,33650,0
20250508,204900,334790125,33650,33650,33650,33650,0
20250508,204800,334790125,33650,33650,33650,33650,0
20250508,204700,334790125,33650,33650,33650,33650,0
20250508,204600,334790125,33650,33650,33650,33650,0
20250508,204500,334790125,33650,33650,33650,33650,0
20250508,204400,334790125,33650,33650,33650,33650,0
20250508,204300,334790125,33650,33650,33650,33650,0
20250508,204200,334790125,33650,33650,33650,33650,0
20250508,204100,334790125,33650,33650,33650,33650,0
20250508,204000,334790125,33650,33650,33650,33650,0
20250508,203900,334790125,33650,33650,33650,33650,186
20250508,203800,334790125,33650,33650,33650,33650,0
20250508,203700,334790125,33650,33650,33650,33650,0
20250508,203600,334790125,33650,33650,33650,33650,0
20250508,203500,334790125,33650,33650,33650,33650,0
20250508,203400,334790125,33650,33650,33650,33650,0
20250508,203300,334790125,33650,33650,33650,33650,0
20250508,203200,334790125,33650,33650,33650,33650,0
20250508,203100,334790125,33650,33650,33650,33650,0
20250508,203000,334790125,33650,33650,33650,33650,0
20250508,202900,334790125,33650,33650,33650,33650,0
20250508,202800,334790125,33650,33650,33650,33650,0
20250508,202700,334790125,33650,33650,33650,33650,0
20250508,202600,334790125,33650,33650,33650,33650,0
20250508,202500,334790125,33650,33650,33650,33650,0
20250508,202400,334790125,33650,33650,33650,33650,0
20250508,202300,334790125,33650,33650,33650,33650,0
20250508,202200,334790125,33650,33650,33650,33650,0
20250508,202100,334790125,33650,33650,33650,33650,0
20250508,202000,334790125,33650,33650,33650,33650,0
20250508,201900,334790125,33650,33650,33650,33650,0
20250508,201800,334790125,33650,33650,33650,33650,0
20250508,201700,334790125,33650,33650,33650,33650,0
20250508,201600,334790125,33650,33650,33650,33650,0
20250508,201500,334790125,33650,33650,33650,33650,0
20250508,201400,334790125,33650,33650,33650,33650,0
20250508,201300,334790125,33650,33650,33650,33650,0
20250508,201200,334790125,33650,33650,33650,33650,0
20250508,201100,334790125,33650,33650,33650,33650,0
20250508,201000,334790125,33650,33650,33650,33650,0
20250508,200900,334790125,33650,33650,33650,33650,186
20250508,200800,334790125,33650,33650,33650,33650,0
20250508,200700,334790125,33650,33650,33650,33650,0
20250508,200600,334790125,33650,33650,33650,33650,0
20250508,200500,334790125,33650,33650,33650,33650,0
20250508,200400,334790125,33650,33650,33650,33650,0
20250508,200300,334790125,33650,33650,33650,33650,0
20250508,200200,334790125,33650,33650,33650,33650,0
20250508,200100,334790125,33650,33650,33650,33650,0
20250508,200000,334790125,33650,33650,33650,33650,0
20250508,195900,334790125,33650,33650,33650,33650,0
20250508,195800,334790125,33650,33650,33650,33650,0
20250508,195700,334790125,33650,33650,33650,33650,0
20250508,195600,334790125,33650,33650,33650,33650,0
20250508,195500,334790125,33650,33650,33650,33650,0
20250508,195400,334790125,33650,33650,33650,33650,0
20250508,195300,334790125,33650,33650,33650,33650,0
20250508,195200,334790125,33650,33650,33650,33650,0
20250508,195100,334790125,33650,33650,33650,33650,0
20250508,195000,334790125,33650,33650,33650,33650,0
20250508,194900,334790125,33650,33650,33650,33650,0
20250508,194800,334790125,33650,33650,33650,33650,0
20250508,194700,334790125,33650,33650,33650,33650,0
20250508,194600,334790125,33650,33650,33650,33650,0
20250508,194500,334790125,33650,33650,33650,33650,0
20250508,194400,334790125,33650,33650,33650,33650,0
20250508,194300,334790125,33650,33650,33650,33650,0
20250508,194200,334790125,33650,33650,33650,33650,0
20250508,194100,334790125,33650,33650,33650,33650,0
20250508,194000,334790125,33650,33650,33650,33650,0
20250508,193900,334790125,33650,33650,33650,33650,186
20250508,193800,334790125,33650,33650,33650,33650,0
20250508,193700,334790125,33650,33650,33650,33650,0
20250508,193600,334790125,33650,33650,33650,33650,0
20250508,193500,334790125,33650,33650,33650,33650,0
20250508,193400,334790125,33650,33650,33650,33650,0
20250508,193300,334790125,33650,33650,33650,33650,0
20250508,193200,334790125,33650,33650,33650,33650,0
20250508,193100,334790125,33650,33650,33650,33650,0
20250508,193000,334790125,33650,33650,33650,33650,0
20250508,192900,334790125,33650,33650,33650,33650,0
20250508,192800,334790125,33650,33650,33650,33650,0
20250508,192700,334790125,33650,33650,33650,33650,0
20250508,192600,334790125,33650,33650,33650,33650,0
20250508,192500,334790125,33650,33650,33650,33650,0
20250508,192400,334790125,33650,33650,33650,33650,0
20250508,192300,334790125,33650,33650,33650,33650,0
20250508,192200,334790125,33650,33650,33650,33650,0
20250508,192100,334790125,33650,33650,33650,33650,0
20250508,192000,334790125,33650,33650,33650,33650,0
20250508,191900,334790125,33650,33650,33650,33650,0
20250508,191800,334790125,33650,33650,33650,33650,0
20250508,191700,334790125,33650,33650,33650,33650,0
20250508,191600,334790125,33650,33650,33650,33650,0
20250508,191500,334790125,33650,33650,33650,33650,0
20250508,191400,334790125,33650,33650,33650,33650,0
20250508,191300,334790125,33650,33650,33650,33650,0
20250508,191200,334790125,33650,33650,33650,33650,0
20250508,191100,334790125,33650,33650,33650,33650,0
20250508,191000,334790125,33650,33650,33650,33650,0
20250508,190900,334790125,33650,33650,33650,33650,186
20250508,190800,334790125,33650,33650,33650,33650,0
20250508,190700,334790125,33650,33650,33650,33650,0
20250508,190600,334790125,33650,33650,33650,33650,0
20250508,190500,334790125,33650,33650,33650,33650,0
20250508,190400,334790125,33650,33650,33650,33650,0
20250508,190300,334790125,33650,33650,33650,33650,0
20250508,190200,334790125,33650,33650,33650,33650,0
20250508,190100,334790125,33650,33650,33650,33650,0
20250508,190000,334790125,33650,33650,33650,33650,0
20250508,185900,334790125,33650,33650,33650,33650,0
20250508,185800,334790125,33650,33650,33650,33650,0
20250508,185700,334790125,33650,33650,33650,33650,0
20250508,185600,334790125,33650,33650,33650,33650,0
20250508,185500,334790125,33650,33650,33650,33650,0
20250508,185400,334790125,33650,33650,33650,33650,0
20250508,185300,334790125,33650,33650,33650,33650,0
20250508,185200,334790125,33650,33650,33650,33650,0
20250508,185100,334790125,33650,33650,33650,33650,0
20250508,185000,334790125,33650,33650,33650,33650,0
20250508,184900,334790125,33650,33650,33650,33650,0
20250508,184800,334790125,33650,33650,33650,33650,0
20250508,184700,334790125,33650,33650,33650,33650,0
20250508,184600,334790125,33650,33650,33650,33650,0
20250508,184500,334790125,33650,33650,33650,33650,0
20250508,184400,334790125,33650,33650,33650,33650,0
20250508,184300,334790125,33650,33650,33650,33650,0
20250508,184200,334790125,33650,33650,33650,33650,0
20250508,184100,334790125,33650,33650,33650,33650,0
20250508,184000,334790125,33650,33650,33650,33650,0
20250508,183900,334790125,33650,33650,33650,33650,186
20250508,183800,334790125,33650,33650,33650,33650,0
20250508,183700,334790125,33650,33650,33650,33650,0
20250508,183600,334790125,33650,33650,33650,33650,0
20250508,183500,334790125,33650,33650,33650,33650,0
20250508,183400,334790125,33650,33650,33650,33650,0
20250508,183300,334790125,33650,33650,33650,33650,0
20250508,183200,334790125,33650,33650,33650,33650,0
20250508,183100,334790125,33650,33650,33650,33650,0
20250508,183000,334790125,33650,33650,33650,33650,0
20250508,182900,334790125,33650,33650,33650,33650,0
20250508,182800,334790125,33650,33650,33650,33650,0
20250508,182700,334790125,33650,33650,33650,33650,0
20250508,182600,334790125,33650,33650,33650,33650,0
20250508,182500,334790125,33650,33650,33650,33650,0
20250508,182400,334790125,33650,33650,33650,33650,0
20250508,182300,334790125,33650,33650,33650,33650,0
20250508,182200,334790125,33650,33650,33650,33650,0
20250508,182100,334790125,33650,33650,33650,33650,0
20250508,182000,334790125,33650,33650,33650,33650,0
20250508,181900,334790125,33650,33650,33650,33650,0
20250508,181800,334790125,33650,33650,33650,33650,0
20250508,181700,334790125,33650,33650,33650,33650,0
20250508,181600,334790125,33650,33650,33650,33650,0
20250508,181500,334790125,33650,33650,33650,33650,0
20250508,181400,334790125,33650,33650,33650,33650,0
20250508,181300,334790125,33650,33650,33650,33650,0
20250508,181200,334790125,33650,33650,33650,33650,0
20250508,181100,334790125,33650,33650,33650,33650,0
20250508,181000,334790125,33650,33650,33650,33650,0
20250508,180900,334790125,33650,33650,33650,33650,186
20250508,180800,334790125,33650,33650,33650,33650,0
20250508,180700,334790125,33650,33650,33650,33650,0
20250508,180600,334790125,33650,33650,33650,33650,0
20250508,180500,334790125,33650,33650,33650,33650,0
20250508,180400,334790125,33650,33650,33650,33650,0
20250508,180300,334790125,33650,33650,33650,33650,0
20250508,180200,334790125,33650,33650,33650,33650,0
20250508,180100,334790125,33650,33650,33650,33650,0
20250508,180000,334790125,33650,33650,33650,33650,0
20250508,175900,334790125,33650,33650,33650,33650,0
20250508,175800,334790125,33650,33650,33650,33650,0
20250508,175700,334790125,33650,33650,33650,33650,0
20250508,175600,334790125,33650,33650,33650,33650,0
20250508,175500,334790125,33650,33650,33650,33650,0
20250508,175400,334790125,33650,33650,33650,33650,0
20250508,175300,334790125,33650,33650,33650,33650,0
20250508,175200,334790125,33650,33650,33650,33650,0
20250508,175100,334790125,33650,33650,33650,33650,0
20250508,175000,334790125,33650,33650,33650,33650,0
20250508,174900,334790125,33650,33650,33650,33650,0
20250508,174800,334790125,33650,33650,33650,33650,0
20250508,174700,334790125,33650,33650,33650,33650,0
20250508,174600,334790125,33650,33650,33650,33650,0
20250508,174500,334790125,33650,33650,33650,33650,0
20250508,174400,334790125,33650,33650,33650,33650,0
20250508,174300,334790125,33650,33650,33650,33650,0
20250508,174200,334790125,33650,33650,33650,33650,0
20250508,174100,334790125,33650,33650,33650,33650,0
20250508,174000,334790125,33650,33650,33650,33650,0
20250508,173900,334790125,33650,33650,33650,33650,186
20250508,173800,334790125,33650,33650,33650,33650,0
20250508,173700,334790125,33650,33650,33650,33650,0
20250508,173600,334790125,33650,33650,33650,33650,0
20250508,173500,334790125,33650,33650,33650,33650,0
20250508,173400,334790125,33650,33650,33650,33650,0
20250508,173300,334790125,33650,33650,33650,33650,0
20250508,173200,334790125,33650,33650,33650,33650,0
20250508,173100,334790125,33650,33650,33650,33650,0
20250508,173000,334790125,33650,33650,33650,33650,0
20250508,172900,334790125,33650,33650,33650,33650,0
20250508,172800,334790125,33650,33650,33650,33650,0
20250508,172700,334790125,33650,33650,33650,33650,0
20250508,172600,334790125,33650,33650,33650,33650,0
20250508,172500,334790125,33650,33650,33650,33650,0
20250508,172400,334790125,33650,33650,33650,33650,0
20250508,172300,334790125,33650,33650,33650,33650,0
20250508,172200,334790125,33650,33650,33650,33650,0
20250508,172100,334790125,33650,33650,33650,33650,0
20250508,172000,334790125,33650,33650,33650,33650,0
20250508,171900,334790125,33650,33650,33650,33650,0
20250508,171800,334790125,33650,33650,33650,33650,0
20250508,171700,334790125,33650,33650,33650,33650,0
20250508,171600,334790125,33650,33650,33650,33650,0
20250508,171500,334790125,33650,33650,33650,33650,0
20250508,171400,334790125,33650,33650,33650,33650,0
20250508,171300,334790125,33650,33650,33650,33650,0
20250508,171200,334790125,33650,33650,33650,33650,0
20250508,171100,334790125,33650,33650,33650,33650,0
20250508,171000,334790125,33650,33650,33650,33650,0
20250508,170900,334790125,33650,33650,33650,33650,186
20250508,170800,334790125,33650,33650,33650,33650,0
20250508,170700,334790125,33650,33650,33650,33650,0
20250508,170600,334790125,33650,33650,33650,33650,0
20250508,170500,334790125,33650,33650,33650,33650,0
20250508,170400,334790125,33650,33650,33650,33650,0
20250508,170300,334790125,33650,33650,33650,33650,0
20250508,170200,334790125,33650,33650,33650,33650,0
20250508,170100,334790125,33650,33650,33650,33650,0
20250508,170000,334790125,33650,33650,33650,33650,0
20250508,165900,334790125,33650,33650,33650,33650,0
20250508,165800,334790125,33650,33650,33650,33650,0
20250508,165700,334790125,33650,33650,33650,33650,0
20250508,165600,334790125,33650,33650,33650,33650,0
20250508,165500,334790125,33650,33650,33650,33650,0
20250508,165400,334790125,33650,33650,33650,33650,0
20250508,165300,334790125,33650,33650,33650,33650,0
20250508,165200,334790125,33650,33650,33650,33650,0
20250508,165100,334790125,33650,33650,33650,33650,0
20250508,165000,334790125,33650,33650,33650,33650,0
20250508,164900,334790125,33650,33650,33650,33650,0
20250508,164800,334790125,33650,33650,33650,33650,0
20250508,164700,334790125,33650,33650,33650,33650,0
20250508,164600,334790125,33650,33650,33650,33650,0
20250508,164500,334790125,33650,33650,33650,33650,0
20250508,164400,334790125,33650,33650,33650,33650,0
20250508,164300,334790125,33650,33650,33650,33650,0
20250508,164200,334790125,33650,33650,33650,33650,0
20250508,164100,334790125,33650,33650,33650,33650,0
20250508,164000,334790125,33650,33650,33650,33650,0
20250508,163900,334790125,33650,33650,33650,33650,186
20250508,163800,334790125,33650,33650,33650,33650,0
20250508,163700,334790125,33650,33650,33650,33650,0
20250508,163600,334790125,33650,33650,33650,33650,0
20250508,163500,334790125,33650,33650,33650,33650,0
20250508,163400,334790125,33650,33650,33650,33650,0
20250508,163300,334790125,33650,33650,33650,33650,0
20250508,163200,334790125,33650,33650,33650,33650,0
20250508,163100,334790125,33650,33650,33650,33650,0
20250508,163000,334790125,33650,33650,33650,33650,0
20250508,162900,334790125,33650,33650,33650,33650,0
20250508,162800,334790125,33650,33650,33650,33650,0
20250508,162700,334790125,33650,33650,33650,33650,0
20250508,162600,334790125,33650,33650,33650,33650,0
20250508,162500,334790125,33650,33650,33650,33650,0
20250508,162400,334790125,33650,33650,33650,33650,0
20250508,162300,334790125,33650,33650,33650,33650,0
20250508,162200,334790125,33650,33650,33650,33650,0
20250508,162100,334790125,33650,33650,33650,33650,0
20250508,162000,334790125,33650,33650,33650,33650,0
20250508,161900,334790125,33650,33650,33650,33650,0
20250508,161800,334790125,33650,33650,33650,33650,0
20250508,161700,334790125,33650,33650,33650,33650,0
20250508,161600,334790125,33650,33650,33650,33650,0
20250508,161500,334790125,33650,33650,33650,33650,0
20250508,161400,334790125,33650,33650,33650,33650,0
20250508,161300,334790125,33650,33650,33650,33650,0
20250508,161200,334790125,33650,33650,33650,33650,0
20250508,161100,334790125,33650,33650,33650,33650,0
20250508,161000,334790125,33650,33650,33650,33650,0
20250508,160900,334790125,33650,33650,33650,33650,186
20250508,160800,334790125,33650,33650,33650,33650,0
20250508,160700,334790125,33650,33650,33650,33650,0
20250508,160600,334790125,33650,33650,33650,33650,0
20250508,160500,334790125,33650,33650,33650,33650,0
20250508,160400,334790125,33650,33650,33650,33650,0
20250508,160300,334790125,33650,33650,33650,33650,0
20250508,160200,334790125,33650,33650,33650,33650,0
20250508,160100,334790125,33650,33650,33650,33650,0
20250508,160000,334790125,33650,33650,33650,33650,0
20250508,155900,334790125,33650,33650,33650,33650,0
20250508,155800,334790125,33650,33650,33650,33650,0
20250508,155700,334790125,33650,33650,33650,33650,0
20250508,155600,334790125,33650,33650,33650,33650,0
20250508,155500,334790125,33650,33650,33650,33650,0
20250508,155400,334790125,33650,33650,33650,33650,0
20250508,155300,334790125,33650,33650,33650,33650,0
20250508,155200,334790125,33650,33650,33650,33650,0
20250508,155100,334790125,33650,33650,33650,33650,0
20250508,155000,334790125,33650,33650,33650,33650,0
20250508,154900,334790125,33650,33650,33650,33650,0
20250508,154800,334790125,33650,33650,33650,33650,0
20250508,154700,334790125,33650,33650,33650,33650,0
20250508,154600,334790125,33650,33650,33650,33650,0
20250508,154500,334790125,33650,33650,33650,33650,0
20250508,154400,334790125,33650,33650,33650,33650,0
20250508,154300,334790125,33650,33650,33650,33650,0
20250508,154200,334790125,33650,33650,33650,33650,0
20250508,154100,334790125,33650,33650,33650,33650,0
20250508,154000,334790125,33650,33650,33650,33650,0
20250508,153900,334790125,33650,33650,33650,33650,186
20250508,153800,334790125,33650,33650,33650,33650,0
20250508,153700,334790125,33650,33650,33650,33650,0
20250508,153600,334790125,33650,33650,33650,33650,0
20250508,153500,334790125,33650,33650,33650,33650,0
20250508,153400,334790125,33650,33650,33650,33650,0
20250508,153300,334790125,33650,33650,33650,33650,0
20250508,153200,334790125,33650,33650,33650,33650,0
20250508,153100,334790125,33650,33650,33650,33650,0
20250508,153000,334790125,33650,33650,33650,33650,186
20250508,152900,328531225,33650,33650,33650,33650,0
20250508,152800,328531225,33650,33650,33650,33650,0
20250508,152700,328531225,33650,33650,33650,33650,0
20250508,152600,328531225,33650,33650,33650,33650,0
20250508,152500,328531225,33650,33650,33650,33650,0
20250508,152400,328531225,33650,33650,33650,33650,0
20250508,152300,328531225,33650,33650,33650,33650,0
20250508,152200,328531225,33650,33650,33650,33650,0
20250508,152100,328531225,33650,33650,33650,33650,0
20250508,152000,328531225,33650,33650,33650,33650,0
20250508,151900,328531225,33650,33650,33650,33650,100
20250508,151800,325166225,33600,33600,33600,33600,2
20250508,151700,325099025,33600,33600,33600,33600,12
20250508,151600,324695825,33600,33650,33650,33600,30
20250508,151500,323686925,33600,33600,33600,33600,13
20250508,151400,323250125,33600,33600,33600,33600,13
20250508,151300,322813325,33600,33600,33600,33600,12
20250508,151200,322410125,33600,33600,33600,33600,13
20250508,151100,321973325,33600,33600,33650,33600,19
20250508,151000,321334725,33600,33600,33600,33600,14
20250508,150900,320864325,33600,33600,33600,33600,12
20250508,150800,320461125,33600,33600,33650,33600,14
20250508,150700,319990675,33600,33650,33650,33600,17
20250508,150600,319419275,33600,33600,33600,33600,17
20250508,150500,318848075,33600,33650,33650,33600,105
20250508,150400,315315075,33650,33650,33650,33650,12
20250508,150300,314911275,33650,33650,33650,33650,6
20250508,150200,314709375,33650,33650,33650,33650,0
20250508,150100,314709375,33650,33650,33650,33650,1
20250508,150000,314675725,33650,33650,33650,33650,0
20250508,145900,314675725,33650,33650,33650,33650,0
20250508,145800,314675725,33650,33650,33650,33650,0
20250508,145700,314675725,33650,33650,33650,33650,35
20250508,145600,313497975,33650,33650,33650,33650,0
20250508,145500,313497975,33650,33650,33650,33650,0
20250508,145400,313497975,33650,33650,33650,33650,9
20250508,145300,313195125,33650,33650,33650,33650,10
20250508,145200,312858625,33650,33650,33650,33650,7
20250508,145100,312623075,33600,33600,33600,33600,0
20250508,145000,312623075,33600,33650,33650,33600,11
20250508,144900,312253025,33650,33650,33650,33650,0
20250508,144800,312253025,33650,33650,33650,33650,0
20250508,144700,312253025,33650,33650,33650,33650,0
20250508,144600,312253025,33650,33650,33650,33650,0
20250508,144500,312253025,33650,33650,33650,33650,3
20250508,144400,312152075,33650,33650,33650,33650,0
20250508,144300,312152075,33650,33650,33650,33650,5
20250508,144200,311983825,33650,33650,33650,33650,0
20250508,144100,311983825,33650,33650,33650,33650,0
20250508,144000,311983825,33650,33650,33650,33650,251
20250508,143900,303537675,33700,33700,33700,33700,0
20250508,143800,303537675,33700,33700,33700,33700,1
20250508,143700,303503975,33700,33700,33700,33700,0
20250508,143600,303503975,33700,33700,33700,33700,10
20250508,143500,303166975,33700,33700,33700,33700,1
20250508,143400,303133275,33700,33700,33700,33700,2
20250508,143300,303065875,33700,33700,33700,33650,57
20250508,143200,301147025,33700,33700,33700,33700,6
20250508,143100,300944825,33750,33750,33750,33750,0
20250508,143000,300944825,33750,33750,33750,33750,6
20250508,142900,300742325,33750,33750,33750,33750,1
20250508,142800,300708575,33750,33750,33750,33750,5
20250508,142700,300539825,33750,33750,33750,33750,0
20250508,142600,300539825,33750,33750,33750,33750,0
20250508,142500,300539825,33750,33750,33750,33750,0
20250508,142400,300539825,33750,33750,33750,33700,17
20250508,142300,299966175,33750,33750,33750,33750,0
20250508,142200,299966175,33750,33750,33750,33750,0
20250508,142100,299966175,33750,33750,33750,33750,7
20250508,142000,299729925,33650,33650,33650,33650,362
20250508,141900,287548625,33650,33650,33650,33650,2
20250508,141800,287481325,33650,33650,33650,33650,201
20250508,141700,280717675,33650,33650,33650,33650,2
20250508,141600,280650375,33600,33600,33600,33600,0
20250508,141500,280650375,33600,33600,33600,33600,4
20250508,141400,280515975,33650,33650,33650,33650,0
20250508,141300,280515975,33650,33650,33650,33650,0
20250508,141200,280515975,33650,33650,33650,33650,5
20250508,141100,280347725,33650,33600,33650,33600,261
20250508,141000,271576025,33550,33550,33550,33550,1
20250508,140900,271542475,33550,33550,33550,33550,1912
20250508,140800,207394875,33550,33550,33550,33550,185
20250508,140700,201188125,33500,33500,33500,33500,4
20250508,140600,201054125,33500,33550,33550,33500,38
20250508,140500,199779425,33550,33550,33550,33550,0
20250508,140400,199779425,33550,33550,33550,33550,0
20250508,140300,199779425,33550,33550,33550,33550,13
20250508,140200,199343275,33550,33600,33600,33550,63
20250508,140100,197228625,33600,33600,33600,33600,128
20250508,140000,192927825,33700,33700,33700,33700,0
20250508,135900,192927825,33700,33700,33700,33700,0
20250508,135800,192927825,33700,33700,33700,33700,3
20250508,135700,192826725,33700,33700,33700,33700,0
20250508,135600,192826725,33700,33700,33700,33700,0
20250508,135500,192826725,33700,33700,33700,33700,10
20250508,135400,192489725,33700,33700,33700,33700,0
20250508,135300,192489725,33700,33700,33700,33700,0
20250508,135200,192489725,33700,33700,33700,33700,1
20250508,135100,192456025,33700,33650,33700,33650,35
20250508,135000,191278175,33650,33650,33650,33650,2
20250508,134900,191210875,33650,33650,33650,33650,0
20250508,134800,191210875,33650,33650,33650,33650,31
20250508,134700,190167725,33650,33650,33650,33650,0
20250508,134600,190167725,33650,33650,33650,33650,4
20250508,134500,190033125,33650,33650,33650,33650,0
20250508,134400,190033125,33650,33650,33650,33650,21
20250508,134300,189326475,33650,33650,33650,33650,10
20250508,134200,188989975,33650,33650,33650,33650,5
20250508,134100,188821725,33650,33650,33650,33650,184
20250508,134000,182630125,33700,33700,33700,33700,0
20250508,133900,182630125,33700,33700,33700,33650,90
20250508,133800,179601375,33700,33700,33700,33700,0
20250508,133700,179601375,33700,33700,33700,33700,0
20250508,133600,179601375,33700,33700,33700,33650,69
20250508,133500,177279275,33650,33650,33650,33650,0
20250508,133400,177279275,33650,33650,33650,33650,0
20250508,133300,177279275,33650,33650,33650,33650,0
20250508,133200,177279275,33650,33650,33650,33650,1
20250508,133100,177245625,33700,33700,33700,33700,0
20250508,133000,177245625,33700,33700,33700,33700,1
20250508,132900,177211925,33700,33700,33700,33700,0
20250508,132800,177211925,33700,33700,33700,33700,18
20250508,132700,176605325,33700,33750,33750,33700,51
20250508,132600,174885275,33750,33750,33750,33750,0
20250508,132500,174885275,33750,33750,33750,33750,3
20250508,132400,174784025,33800,33800,33800,33800,22
20250508,132300,174040425,33800,33800,33800,33800,0
20250508,132200,174040425,33800,33800,33800,33800,0
20250508,132100,174040425,33800,33800,33800,33800,0
20250508,132000,174040425,33800,33800,33800,33800,2
20250508,131900,173972825,33850,33850,33850,33850,0
20250508,131800,173972825,33850,33850,33850,33850,14
20250508,131700,173498925,33850,33850,33850,33850,0
20250508,131600,173498925,33850,33850,33850,33850,47
20250508,131500,171907975,33850,33850,33850,33850,3
20250508,131400,171806425,33850,33850,33850,33850,2
20250508,131300,171738725,33850,33850,33850,33850,13
20250508,131200,171298675,33800,33800,33800,33800,0
20250508,131100,171298675,33800,33800,33800,33800,18
20250508,131000,170690275,33800,33800,33800,33800,5
20250508,130900,170521275,33750,33750,33750,33750,0
20250508,130800,170521275,33750,33750,33750,33750,0
20250508,130700,170521275,33750,33750,33750,33750,0
20250508,130600,170521275,33750,33750,33750,33750,19
20250508,130500,169880025,33700,33700,33700,33700,0
20250508,130400,169880025,33700,33650,33700,33650,50
20250508,130300,168196525,33650,33650,33650,33650,0
20250508,130200,168196525,33650,33650,33650,33650,0
20250508,130100,168196525,33650,33600,33650,33600,48
20250508,130000,166582975,33600,33600,33600,33600,39
20250508,125900,165272575,33550,33650,33650,33500,262
20250508,125800,156467825,33650,33650,33650,33650,0
20250508,125700,156467825,33650,33650,33650,33650,0
20250508,125600,156467825,33650,33650,33650,33650,0
20250508,125500,156467825,33650,33650,33650,33650,0
20250508,125400,156467825,33650,33650,33650,33650,34
20250508,125300,155323725,33700,33700,33700,33700,0
20250508,125200,155323725,33700,33700,33700,33700,6
20250508,125100,155121525,33700,33700,33700,33700,0
20250508,125000,155121525,33700,33700,33700,33700,0
20250508,124900,155121525,33700,33700,33700,33700,0
20250508,124800,155121525,33700,33700,33700,33700,0
20250508,124700,155121525,33700,33700,33700,33700,2
20250508,124600,155054125,33700,33700,33700,33700,0
20250508,124500,155054125,33700,33700,33700,33700,0
20250508,124400,155054125,33700,33700,33700,33700,0
20250508,124300,155054125,33700,33700,33700,33700,0
20250508,124200,155054125,33700,33700,33700,33700,0
20250508,124100,155054125,33700,33700,33700,33700,0
20250508,124000,155054125,33700,33700,33700,33700,1
20250508,123900,155020425,33700,33700,33700,33700,154
20250508,123800,149830625,33700,33700,33700,33700,1
20250508,123700,149796925,33750,33750,33750,33750,0
20250508,123600,149796925,33750,33750,33750,33750,0
20250508,123500,149796925,33750,33750,33750,33750,0
20250508,123400,149796925,33750,33750,33750,33750,0
20250508,123300,149796925,33750,33750,33750,33750,4
20250508,123200,149661925,33750,33750,33750,33750,7
20250508,123100,149425675,33800,33800,33800,33800,0
20250508,123000,149425675,33800,33800,33800,33800,0
20250508,122900,149425675,33800,33800,33800,33800,0
20250508,122800,149425675,33800,33800,33800,33800,0
20250508,122700,149425675,33800,33800,33800,33800,0
20250508,122600,149425675,33800,33800,33800,33800,21
20250508,122500,148715875,33800,33800,33800,33800,0
20250508,122400,148715875,33800,33700,33800,33700,24
20250508,122300,147906475,33700,33700,33700,33700,0
20250508,122200,147906475,33700,33700,33700,33700,0
20250508,122100,147906475,33700,33600,33700,33600,202
20250508,122000,141110225,33650,33650,33650,33650,0
20250508,121900,141110225,33650,33650,33650,33650,0
20250508,121800,141110225,33650,33650,33650,33650,0
20250508,121700,141110225,33650,33650,33650,33650,0
20250508,121600,141110225,33650,33650,33650,33650,12
20250508,121500,140706425,33600,33600,33600,33600,12
20250508,121400,140303225,33600,33600,33600,33600,0
20250508,121300,140303225,33600,33600,33600,33600,1
20250508,121200,140269625,33600,33600,33600,33600,1
20250508,121100,140236025,33600,33600,33600,33600,0
20250508,121000,140236025,33600,33600,33600,33600,0
20250508,120900,140236025,33600,33600,33600,33600,0
20250508,120800,140236025,33600,33600,33600,33600,0
20250508,120700,140236025,33600,33600,33600,33600,18
20250508,120600,139631225,33650,33650,33650,33650,0
20250508,120500,139631225,33650,33650,33650,33650,1
20250508,120400,139597575,33650,33650,33650,33650,0
20250508,120300,139597575,33650,33600,33650,33600,82
20250508,120200,136841775,33600,33600,33600,33600,1
20250508,120100,136808175,33600,33600,33600,33600,0
20250508,120000,136808175,33600,33600,33600,33600,3
20250508,115900,136707375,33600,33600,33600,33600,0
20250508,115800,136707375,33600,33600,33600,33600,0
20250508,115700,136707375,33600,33600,33600,33600,0
20250508,115600,136707375,33600,33600,33600,33600,0
20250508,115500,136707375,33600,33550,33600,33550,2
20250508,115400,136640225,33600,33600,33600,33600,5
20250508,115300,136472225,33600,33600,33600,33600,20
20250508,115200,135800225,33600,33600,33600,33600,5
20250508,115100,135632225,33600,33600,33600,33600,0
20250508,115000,135632225,33600,33600,33600,33600,0
20250508,114900,135632225,33600,33600,33600,33600,0
20250508,114800,135632225,33600,33600,33600,33600,0
20250508,114700,135632225,33600,33600,33600,33600,36
20250508,114600,134422625,33650,33650,33650,33650,1
20250508,114500,134388975,33600,33600,33600,33600,0
20250508,114400,134388975,33600,33600,33600,33600,0
20250508,114300,134388975,33600,33600,33600,33600,0
20250508,114200,134388975,33600,33600,33600,33600,0
20250508,114100,134388975,33600,33600,33600,33600,0
20250508,114000,134388975,33600,33600,33600,33600,0
20250508,113900,134388975,33600,33600,33600,33600,0
20250508,113800,134388975,33600,33600,33600,33600,1
20250508,113700,134355375,33600,33625,33625,33600,2
20250508,113600,134288150,33650,33650,33650,33650,1
20250508,113500,134254500,33600,33600,33600,33600,4
20250508,113400,134120100,33600,33600,33600,33600,0
20250508,113300,134120100,33600,33600,33600,33600,0
20250508,113200,134120100,33600,33600,33600,33600,122
20250508,113100,130020900,33700,33700,33700,33700,0
20250508,113000,130020900,33700,33700,33700,33700,0
20250508,112900,130020900,33700,33700,33700,33700,0
20250508,112800,130020900,33700,33600,33750,33450,405
20250508,112700,116436300,33650,33650,33650,33650,0
20250508,112600,116436300,33650,33650,33650,33650,0
20250508,112500,116436300,33650,33650,33650,33650,0
20250508,112400,116436300,33650,33650,33650,33650,2
20250508,112300,116369000,33650,33650,33650,33650,13
20250508,112200,115931550,33650,33650,33650,33650,0
20250508,112100,115931550,33650,33650,33650,33650,0
20250508,112000,115931550,33650,33650,33650,33650,0
20250508,111900,115931550,33650,33600,33650,33600,72
20250508,111800,113511550,33700,33700,33700,33700,0
20250508,111700,113511550,33700,33700,33700,33700,0
20250508,111600,113511550,33700,33700,33700,33700,2
20250508,111500,113444150,33650,33650,33650,33650,0
20250508,111400,113444150,33650,33650,33650,33650,3
20250508,111300,113343200,33650,33650,33650,33650,0
20250508,111200,113343200,33650,33650,33650,33650,0
20250508,111100,113343200,33650,33650,33650,33650,0
20250508,111000,113343200,33650,33650,33650,33650,0
20250508,110900,113343200,33650,33650,33650,33650,1
20250508,110800,113309550,33650,33650,33650,33650,0
20250508,110700,113309550,33650,33650,33650,33650,0
20250508,110600,113309550,33650,33650,33650,33650,0
20250508,110500,113309550,33650,33650,33650,33650,14
20250508,110400,112838450,33700,33700,33700,33700,0
20250508,110300,112838450,33700,33700,33700,33700,1
20250508,110200,112804750,33700,33700,33700,33700,0
20250508,110100,112804750,33700,33700,33700,33700,0
20250508,110000,112804750,33700,33700,33700,33700,7
20250508,105900,112568850,33700,33700,33700,33700,1
20250508,105800,112535150,33650,33650,33650,33650,13
20250508,105700,112097700,33700,33700,33700,33700,4
20250508,105600,111962900,33650,33650,33650,33650,0
20250508,105500,111962900,33650,33600,33650,33600,18
20250508,105400,111357250,33650,33650,33650,33650,1
20250508,105300,111323600,33650,33650,33650,33650,79
20250508,105200,108665250,33650,33650,33650,33650,1
20250508,105100,108631600,33600,33600,33600,33600,0
20250508,105000,108631600,33600,33600,33600,33600,12
20250508,104900,108228400,33650,33650,33700,33600,24
20250508,104800,107420700,33650,33800,33800,33650,208
20250508,104700,100407450,33850,33850,33850,33850,0
20250508,104600,100407450,33850,33850,33850,33850,1
20250508,104500,100373600,33850,33850,33850,33850,4
20250508,104400,100238200,33850,33850,33850,33850,0
20250508,104300,100238200,33850,33850,33850,33850,0
20250508,104200,100238200,33850,33850,33850,33850,0
20250508,104100,100238200,33850,33850,33850,33850,3
20250508,104000,100136650,33850,33850,33850,33850,0
20250508,103900,100136650,33850,33850,33850,33850,1
20250508,103800,100102800,33850,33850,33850,33850,4
20250508,103700,99967400,33850,33850,33850,33850,0
20250508,103600,99967400,33850,33850,33850,33850,43
20250508,103500,98511850,33850,33850,33850,33850,0
20250508,103400,98511850,33850,33850,33850,33850,15
20250508,103300,98004100,33850,33850,33850,33850,4
20250508,103200,97868700,33850,33850,33850,33850,0
20250508,103100,97868700,33850,33850,33850,33850,0
20250508,103000,97868700,33850,33850,33850,33850,2
20250508,102900,97801000,33850,33850,33850,33850,1
20250508,102800,97767150,33800,33800,33800,33800,0
20250508,102700,97767150,33800,33800,33800,33800,0
20250508,102600,97767150,33800,33800,33800,33800,0
20250508,102500,97767150,33800,33800,33800,33800,0
20250508,102400,97767150,33800,33800,33800,33800,65
20250508,102300,95570150,33900,33900,33900,33900,2
20250508,102200,95502350,33900,33900,33900,33900,2
20250508,102100,95434550,33850,33850,33850,33850,15
20250508,102000,94926800,33800,33800,33800,33800,0
20250508,101900,94926800,33800,33800,33800,33800,0
20250508,101800,94926800,33800,33800,33800,33800,68
20250508,101700,92628400,33800,33800,33800,33800,0
20250508,101600,92628400,33800,33800,33800,33800,0
20250508,101500,92628400,33800,33800,33800,33800,4
20250508,101400,92493200,33950,33950,33950,33950,3
20250508,101300,92391350,33950,33950,33950,33950,0
20250508,101200,92391350,33950,33950,33950,33950,0
20250508,101100,92391350,33950,33950,33950,33950,0
20250508,101000,92391350,33950,33950,33950,33950,0
20250508,100900,92391350,33950,33950,33950,33900,30
20250508,100800,91373250,34050,34050,34050,34050,0
20250508,100700,91373250,34050,34050,34050,34050,0
20250508,100600,91373250,34050,34050,34050,34050,3
20250508,100500,91271100,34050,34050,34050,34050,0
20250508,100400,91271100,34050,34050,34050,34050,0
20250508,100300,91271100,34050,34050,34050,34050,0
20250508,100200,91271100,34050,34000,34050,34000,107
20250508,100100,87627850,34000,34000,34000,34000,0
20250508,100000,87627850,34000,34000,34000,34000,135
20250508,095900,83037850,33950,33950,33950,33950,23
20250508,095800,82257000,33950,33950,33950,33950,8
20250508,095700,81985400,33950,33800,33950,33800,176
20250508,095600,76027500,33800,33800,33800,33800,11
20250508,095500,75655700,33800,33800,33800,33800,2
20250508,095400,75588100,33800,33800,33800,33800,1
20250508,095300,75554300,33800,33800,33800,33800,0
20250508,095200,75554300,33800,33750,33800,33750,29
20250508,095100,74574700,33700,33750,33750,33700,7
20250508,095000,74338550,33800,33800,33800,33800,18
20250508,094900,73730150,33800,33800,33850,33800,20
20250508,094800,73054100,33750,33750,33750,33750,0
20250508,094700,73054100,33750,33750,33750,33750,1
20250508,094600,73020350,33800,33800,33800,33800,0
20250508,094500,73020350,33800,33800,33800,33800,2
20250508,094400,72952750,33800,33800,33800,33800,206
20250508,094300,65989950,33800,33700,33800,33600,80
20250508,094200,63293400,33700,33650,33700,33650,43
20250508,094100,61846300,33650,33650,33650,33650,0
20250508,094000,61846300,33650,33650,33650,33650,17
20250508,093900,61274250,33600,33600,33600,33600,2
20250508,093800,61207050,33700,33700,33700,33700,0
20250508,093700,61207050,33700,33700,33700,33700,10
20250508,093600,60870050,33700,33700,33700,33700,12
20250508,093500,60465650,33750,33750,33750,33750,59
20250508,093400,58474400,33700,33700,33700,33700,25
20250508,093300,57631900,33700,33700,33700,33700,16
20250508,093200,57092700,33750,33750,33750,33750,0
20250508,093100,57092700,33750,33650,33750,33650,100
20250508,093000,53726850,33650,33650,33650,33650,2
20250508,092900,53659550,33600,33600,33600,33600,0
20250508,092800,53659550,33600,33600,33600,33600,20
20250508,092700,52987550,33600,33600,33600,33600,10
20250508,092600,52651550,33700,33700,33700,33700,3
20250508,092500,52550450,33700,33700,33700,33700,0
20250508,092400,52550450,33700,33700,33700,33700,23
20250508,092300,51775350,33750,33750,33750,33750,10
20250508,092200,51437850,33750,33750,33750,33750,23
20250508,092100,50661600,33800,33800,33800,33800,0
20250508,092000,50661600,33800,33800,33800,33800,45
20250508,091900,49140600,33750,33750,33750,33750,2
20250508,091800,49073100,33800,33800,33800,33750,514
20250508,091700,31700100,33800,33800,33800,33800,15
20250508,091600,31193100,33850,33850,33850,33850,43
20250508,091500,29737550,33850,33900,33950,33850,23
20250508,091400,28957700,33950,33850,33950,33850,8
20250508,091300,28686400,33900,33900,33900,33900,38
20250508,091200,27398200,33900,33950,33950,33900,18
20250508,091100,26787200,33950,33950,33950,33950,3
20250508,091000,26685350,33900,33950,34000,33900,50
20250508,090900,24988000,33950,34000,34000,33950,11
20250508,090800,24614500,34000,34000,34000,33950,15
20250508,090700,24104600,34000,33950,34000,33950,10
20250508,090600,23764800,33900,33900,33900,33900,11
20250508,090500,23391900,33850,33950,33950,33850,6
20250508,090400,23188700,33950,34050,34050,33950,107
20250508,090300,19551050,34050,34050,34050,34050,5
20250508,090200,19380800,34050,34000,34100,33950,47
20250508,090100,17782300,33850,33650,34000,33650,140
20250508,090000,13046600,33600,33300,33600,33300,391
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 210900 334790125 33650 33650 33650 33650 186
3 20250508 210800 334790125 33650 33650 33650 33650 0
4 20250508 210700 334790125 33650 33650 33650 33650 0
5 20250508 210600 334790125 33650 33650 33650 33650 0
6 20250508 210500 334790125 33650 33650 33650 33650 0
7 20250508 210400 334790125 33650 33650 33650 33650 0
8 20250508 210300 334790125 33650 33650 33650 33650 0
9 20250508 210200 334790125 33650 33650 33650 33650 0
10 20250508 210100 334790125 33650 33650 33650 33650 0
11 20250508 210000 334790125 33650 33650 33650 33650 0
12 20250508 205900 334790125 33650 33650 33650 33650 0
13 20250508 205800 334790125 33650 33650 33650 33650 0
14 20250508 205700 334790125 33650 33650 33650 33650 0
15 20250508 205600 334790125 33650 33650 33650 33650 0
16 20250508 205500 334790125 33650 33650 33650 33650 0
17 20250508 205400 334790125 33650 33650 33650 33650 0
18 20250508 205300 334790125 33650 33650 33650 33650 0
19 20250508 205200 334790125 33650 33650 33650 33650 0
20 20250508 205100 334790125 33650 33650 33650 33650 0
21 20250508 205000 334790125 33650 33650 33650 33650 0
22 20250508 204900 334790125 33650 33650 33650 33650 0
23 20250508 204800 334790125 33650 33650 33650 33650 0
24 20250508 204700 334790125 33650 33650 33650 33650 0
25 20250508 204600 334790125 33650 33650 33650 33650 0
26 20250508 204500 334790125 33650 33650 33650 33650 0
27 20250508 204400 334790125 33650 33650 33650 33650 0
28 20250508 204300 334790125 33650 33650 33650 33650 0
29 20250508 204200 334790125 33650 33650 33650 33650 0
30 20250508 204100 334790125 33650 33650 33650 33650 0
31 20250508 204000 334790125 33650 33650 33650 33650 0
32 20250508 203900 334790125 33650 33650 33650 33650 186
33 20250508 203800 334790125 33650 33650 33650 33650 0
34 20250508 203700 334790125 33650 33650 33650 33650 0
35 20250508 203600 334790125 33650 33650 33650 33650 0
36 20250508 203500 334790125 33650 33650 33650 33650 0
37 20250508 203400 334790125 33650 33650 33650 33650 0
38 20250508 203300 334790125 33650 33650 33650 33650 0
39 20250508 203200 334790125 33650 33650 33650 33650 0
40 20250508 203100 334790125 33650 33650 33650 33650 0
41 20250508 203000 334790125 33650 33650 33650 33650 0
42 20250508 202900 334790125 33650 33650 33650 33650 0
43 20250508 202800 334790125 33650 33650 33650 33650 0
44 20250508 202700 334790125 33650 33650 33650 33650 0
45 20250508 202600 334790125 33650 33650 33650 33650 0
46 20250508 202500 334790125 33650 33650 33650 33650 0
47 20250508 202400 334790125 33650 33650 33650 33650 0
48 20250508 202300 334790125 33650 33650 33650 33650 0
49 20250508 202200 334790125 33650 33650 33650 33650 0
50 20250508 202100 334790125 33650 33650 33650 33650 0
51 20250508 202000 334790125 33650 33650 33650 33650 0
52 20250508 201900 334790125 33650 33650 33650 33650 0
53 20250508 201800 334790125 33650 33650 33650 33650 0
54 20250508 201700 334790125 33650 33650 33650 33650 0
55 20250508 201600 334790125 33650 33650 33650 33650 0
56 20250508 201500 334790125 33650 33650 33650 33650 0
57 20250508 201400 334790125 33650 33650 33650 33650 0
58 20250508 201300 334790125 33650 33650 33650 33650 0
59 20250508 201200 334790125 33650 33650 33650 33650 0
60 20250508 201100 334790125 33650 33650 33650 33650 0
61 20250508 201000 334790125 33650 33650 33650 33650 0
62 20250508 200900 334790125 33650 33650 33650 33650 186
63 20250508 200800 334790125 33650 33650 33650 33650 0
64 20250508 200700 334790125 33650 33650 33650 33650 0
65 20250508 200600 334790125 33650 33650 33650 33650 0
66 20250508 200500 334790125 33650 33650 33650 33650 0
67 20250508 200400 334790125 33650 33650 33650 33650 0
68 20250508 200300 334790125 33650 33650 33650 33650 0
69 20250508 200200 334790125 33650 33650 33650 33650 0
70 20250508 200100 334790125 33650 33650 33650 33650 0
71 20250508 200000 334790125 33650 33650 33650 33650 0
72 20250508 195900 334790125 33650 33650 33650 33650 0
73 20250508 195800 334790125 33650 33650 33650 33650 0
74 20250508 195700 334790125 33650 33650 33650 33650 0
75 20250508 195600 334790125 33650 33650 33650 33650 0
76 20250508 195500 334790125 33650 33650 33650 33650 0
77 20250508 195400 334790125 33650 33650 33650 33650 0
78 20250508 195300 334790125 33650 33650 33650 33650 0
79 20250508 195200 334790125 33650 33650 33650 33650 0
80 20250508 195100 334790125 33650 33650 33650 33650 0
81 20250508 195000 334790125 33650 33650 33650 33650 0
82 20250508 194900 334790125 33650 33650 33650 33650 0
83 20250508 194800 334790125 33650 33650 33650 33650 0
84 20250508 194700 334790125 33650 33650 33650 33650 0
85 20250508 194600 334790125 33650 33650 33650 33650 0
86 20250508 194500 334790125 33650 33650 33650 33650 0
87 20250508 194400 334790125 33650 33650 33650 33650 0
88 20250508 194300 334790125 33650 33650 33650 33650 0
89 20250508 194200 334790125 33650 33650 33650 33650 0
90 20250508 194100 334790125 33650 33650 33650 33650 0
91 20250508 194000 334790125 33650 33650 33650 33650 0
92 20250508 193900 334790125 33650 33650 33650 33650 186
93 20250508 193800 334790125 33650 33650 33650 33650 0
94 20250508 193700 334790125 33650 33650 33650 33650 0
95 20250508 193600 334790125 33650 33650 33650 33650 0
96 20250508 193500 334790125 33650 33650 33650 33650 0
97 20250508 193400 334790125 33650 33650 33650 33650 0
98 20250508 193300 334790125 33650 33650 33650 33650 0
99 20250508 193200 334790125 33650 33650 33650 33650 0
100 20250508 193100 334790125 33650 33650 33650 33650 0
101 20250508 193000 334790125 33650 33650 33650 33650 0
102 20250508 192900 334790125 33650 33650 33650 33650 0
103 20250508 192800 334790125 33650 33650 33650 33650 0
104 20250508 192700 334790125 33650 33650 33650 33650 0
105 20250508 192600 334790125 33650 33650 33650 33650 0
106 20250508 192500 334790125 33650 33650 33650 33650 0
107 20250508 192400 334790125 33650 33650 33650 33650 0
108 20250508 192300 334790125 33650 33650 33650 33650 0
109 20250508 192200 334790125 33650 33650 33650 33650 0
110 20250508 192100 334790125 33650 33650 33650 33650 0
111 20250508 192000 334790125 33650 33650 33650 33650 0
112 20250508 191900 334790125 33650 33650 33650 33650 0
113 20250508 191800 334790125 33650 33650 33650 33650 0
114 20250508 191700 334790125 33650 33650 33650 33650 0
115 20250508 191600 334790125 33650 33650 33650 33650 0
116 20250508 191500 334790125 33650 33650 33650 33650 0
117 20250508 191400 334790125 33650 33650 33650 33650 0
118 20250508 191300 334790125 33650 33650 33650 33650 0
119 20250508 191200 334790125 33650 33650 33650 33650 0
120 20250508 191100 334790125 33650 33650 33650 33650 0
121 20250508 191000 334790125 33650 33650 33650 33650 0
122 20250508 190900 334790125 33650 33650 33650 33650 186
123 20250508 190800 334790125 33650 33650 33650 33650 0
124 20250508 190700 334790125 33650 33650 33650 33650 0
125 20250508 190600 334790125 33650 33650 33650 33650 0
126 20250508 190500 334790125 33650 33650 33650 33650 0
127 20250508 190400 334790125 33650 33650 33650 33650 0
128 20250508 190300 334790125 33650 33650 33650 33650 0
129 20250508 190200 334790125 33650 33650 33650 33650 0
130 20250508 190100 334790125 33650 33650 33650 33650 0
131 20250508 190000 334790125 33650 33650 33650 33650 0
132 20250508 185900 334790125 33650 33650 33650 33650 0
133 20250508 185800 334790125 33650 33650 33650 33650 0
134 20250508 185700 334790125 33650 33650 33650 33650 0
135 20250508 185600 334790125 33650 33650 33650 33650 0
136 20250508 185500 334790125 33650 33650 33650 33650 0
137 20250508 185400 334790125 33650 33650 33650 33650 0
138 20250508 185300 334790125 33650 33650 33650 33650 0
139 20250508 185200 334790125 33650 33650 33650 33650 0
140 20250508 185100 334790125 33650 33650 33650 33650 0
141 20250508 185000 334790125 33650 33650 33650 33650 0
142 20250508 184900 334790125 33650 33650 33650 33650 0
143 20250508 184800 334790125 33650 33650 33650 33650 0
144 20250508 184700 334790125 33650 33650 33650 33650 0
145 20250508 184600 334790125 33650 33650 33650 33650 0
146 20250508 184500 334790125 33650 33650 33650 33650 0
147 20250508 184400 334790125 33650 33650 33650 33650 0
148 20250508 184300 334790125 33650 33650 33650 33650 0
149 20250508 184200 334790125 33650 33650 33650 33650 0
150 20250508 184100 334790125 33650 33650 33650 33650 0
151 20250508 184000 334790125 33650 33650 33650 33650 0
152 20250508 183900 334790125 33650 33650 33650 33650 186
153 20250508 183800 334790125 33650 33650 33650 33650 0
154 20250508 183700 334790125 33650 33650 33650 33650 0
155 20250508 183600 334790125 33650 33650 33650 33650 0
156 20250508 183500 334790125 33650 33650 33650 33650 0
157 20250508 183400 334790125 33650 33650 33650 33650 0
158 20250508 183300 334790125 33650 33650 33650 33650 0
159 20250508 183200 334790125 33650 33650 33650 33650 0
160 20250508 183100 334790125 33650 33650 33650 33650 0
161 20250508 183000 334790125 33650 33650 33650 33650 0
162 20250508 182900 334790125 33650 33650 33650 33650 0
163 20250508 182800 334790125 33650 33650 33650 33650 0
164 20250508 182700 334790125 33650 33650 33650 33650 0
165 20250508 182600 334790125 33650 33650 33650 33650 0
166 20250508 182500 334790125 33650 33650 33650 33650 0
167 20250508 182400 334790125 33650 33650 33650 33650 0
168 20250508 182300 334790125 33650 33650 33650 33650 0
169 20250508 182200 334790125 33650 33650 33650 33650 0
170 20250508 182100 334790125 33650 33650 33650 33650 0
171 20250508 182000 334790125 33650 33650 33650 33650 0
172 20250508 181900 334790125 33650 33650 33650 33650 0
173 20250508 181800 334790125 33650 33650 33650 33650 0
174 20250508 181700 334790125 33650 33650 33650 33650 0
175 20250508 181600 334790125 33650 33650 33650 33650 0
176 20250508 181500 334790125 33650 33650 33650 33650 0
177 20250508 181400 334790125 33650 33650 33650 33650 0
178 20250508 181300 334790125 33650 33650 33650 33650 0
179 20250508 181200 334790125 33650 33650 33650 33650 0
180 20250508 181100 334790125 33650 33650 33650 33650 0
181 20250508 181000 334790125 33650 33650 33650 33650 0
182 20250508 180900 334790125 33650 33650 33650 33650 186
183 20250508 180800 334790125 33650 33650 33650 33650 0
184 20250508 180700 334790125 33650 33650 33650 33650 0
185 20250508 180600 334790125 33650 33650 33650 33650 0
186 20250508 180500 334790125 33650 33650 33650 33650 0
187 20250508 180400 334790125 33650 33650 33650 33650 0
188 20250508 180300 334790125 33650 33650 33650 33650 0
189 20250508 180200 334790125 33650 33650 33650 33650 0
190 20250508 180100 334790125 33650 33650 33650 33650 0
191 20250508 180000 334790125 33650 33650 33650 33650 0
192 20250508 175900 334790125 33650 33650 33650 33650 0
193 20250508 175800 334790125 33650 33650 33650 33650 0
194 20250508 175700 334790125 33650 33650 33650 33650 0
195 20250508 175600 334790125 33650 33650 33650 33650 0
196 20250508 175500 334790125 33650 33650 33650 33650 0
197 20250508 175400 334790125 33650 33650 33650 33650 0
198 20250508 175300 334790125 33650 33650 33650 33650 0
199 20250508 175200 334790125 33650 33650 33650 33650 0
200 20250508 175100 334790125 33650 33650 33650 33650 0
201 20250508 175000 334790125 33650 33650 33650 33650 0
202 20250508 174900 334790125 33650 33650 33650 33650 0
203 20250508 174800 334790125 33650 33650 33650 33650 0
204 20250508 174700 334790125 33650 33650 33650 33650 0
205 20250508 174600 334790125 33650 33650 33650 33650 0
206 20250508 174500 334790125 33650 33650 33650 33650 0
207 20250508 174400 334790125 33650 33650 33650 33650 0
208 20250508 174300 334790125 33650 33650 33650 33650 0
209 20250508 174200 334790125 33650 33650 33650 33650 0
210 20250508 174100 334790125 33650 33650 33650 33650 0
211 20250508 174000 334790125 33650 33650 33650 33650 0
212 20250508 173900 334790125 33650 33650 33650 33650 186
213 20250508 173800 334790125 33650 33650 33650 33650 0
214 20250508 173700 334790125 33650 33650 33650 33650 0
215 20250508 173600 334790125 33650 33650 33650 33650 0
216 20250508 173500 334790125 33650 33650 33650 33650 0
217 20250508 173400 334790125 33650 33650 33650 33650 0
218 20250508 173300 334790125 33650 33650 33650 33650 0
219 20250508 173200 334790125 33650 33650 33650 33650 0
220 20250508 173100 334790125 33650 33650 33650 33650 0
221 20250508 173000 334790125 33650 33650 33650 33650 0
222 20250508 172900 334790125 33650 33650 33650 33650 0
223 20250508 172800 334790125 33650 33650 33650 33650 0
224 20250508 172700 334790125 33650 33650 33650 33650 0
225 20250508 172600 334790125 33650 33650 33650 33650 0
226 20250508 172500 334790125 33650 33650 33650 33650 0
227 20250508 172400 334790125 33650 33650 33650 33650 0
228 20250508 172300 334790125 33650 33650 33650 33650 0
229 20250508 172200 334790125 33650 33650 33650 33650 0
230 20250508 172100 334790125 33650 33650 33650 33650 0
231 20250508 172000 334790125 33650 33650 33650 33650 0
232 20250508 171900 334790125 33650 33650 33650 33650 0
233 20250508 171800 334790125 33650 33650 33650 33650 0
234 20250508 171700 334790125 33650 33650 33650 33650 0
235 20250508 171600 334790125 33650 33650 33650 33650 0
236 20250508 171500 334790125 33650 33650 33650 33650 0
237 20250508 171400 334790125 33650 33650 33650 33650 0
238 20250508 171300 334790125 33650 33650 33650 33650 0
239 20250508 171200 334790125 33650 33650 33650 33650 0
240 20250508 171100 334790125 33650 33650 33650 33650 0
241 20250508 171000 334790125 33650 33650 33650 33650 0
242 20250508 170900 334790125 33650 33650 33650 33650 186
243 20250508 170800 334790125 33650 33650 33650 33650 0
244 20250508 170700 334790125 33650 33650 33650 33650 0
245 20250508 170600 334790125 33650 33650 33650 33650 0
246 20250508 170500 334790125 33650 33650 33650 33650 0
247 20250508 170400 334790125 33650 33650 33650 33650 0
248 20250508 170300 334790125 33650 33650 33650 33650 0
249 20250508 170200 334790125 33650 33650 33650 33650 0
250 20250508 170100 334790125 33650 33650 33650 33650 0
251 20250508 170000 334790125 33650 33650 33650 33650 0
252 20250508 165900 334790125 33650 33650 33650 33650 0
253 20250508 165800 334790125 33650 33650 33650 33650 0
254 20250508 165700 334790125 33650 33650 33650 33650 0
255 20250508 165600 334790125 33650 33650 33650 33650 0
256 20250508 165500 334790125 33650 33650 33650 33650 0
257 20250508 165400 334790125 33650 33650 33650 33650 0
258 20250508 165300 334790125 33650 33650 33650 33650 0
259 20250508 165200 334790125 33650 33650 33650 33650 0
260 20250508 165100 334790125 33650 33650 33650 33650 0
261 20250508 165000 334790125 33650 33650 33650 33650 0
262 20250508 164900 334790125 33650 33650 33650 33650 0
263 20250508 164800 334790125 33650 33650 33650 33650 0
264 20250508 164700 334790125 33650 33650 33650 33650 0
265 20250508 164600 334790125 33650 33650 33650 33650 0
266 20250508 164500 334790125 33650 33650 33650 33650 0
267 20250508 164400 334790125 33650 33650 33650 33650 0
268 20250508 164300 334790125 33650 33650 33650 33650 0
269 20250508 164200 334790125 33650 33650 33650 33650 0
270 20250508 164100 334790125 33650 33650 33650 33650 0
271 20250508 164000 334790125 33650 33650 33650 33650 0
272 20250508 163900 334790125 33650 33650 33650 33650 186
273 20250508 163800 334790125 33650 33650 33650 33650 0
274 20250508 163700 334790125 33650 33650 33650 33650 0
275 20250508 163600 334790125 33650 33650 33650 33650 0
276 20250508 163500 334790125 33650 33650 33650 33650 0
277 20250508 163400 334790125 33650 33650 33650 33650 0
278 20250508 163300 334790125 33650 33650 33650 33650 0
279 20250508 163200 334790125 33650 33650 33650 33650 0
280 20250508 163100 334790125 33650 33650 33650 33650 0
281 20250508 163000 334790125 33650 33650 33650 33650 0
282 20250508 162900 334790125 33650 33650 33650 33650 0
283 20250508 162800 334790125 33650 33650 33650 33650 0
284 20250508 162700 334790125 33650 33650 33650 33650 0
285 20250508 162600 334790125 33650 33650 33650 33650 0
286 20250508 162500 334790125 33650 33650 33650 33650 0
287 20250508 162400 334790125 33650 33650 33650 33650 0
288 20250508 162300 334790125 33650 33650 33650 33650 0
289 20250508 162200 334790125 33650 33650 33650 33650 0
290 20250508 162100 334790125 33650 33650 33650 33650 0
291 20250508 162000 334790125 33650 33650 33650 33650 0
292 20250508 161900 334790125 33650 33650 33650 33650 0
293 20250508 161800 334790125 33650 33650 33650 33650 0
294 20250508 161700 334790125 33650 33650 33650 33650 0
295 20250508 161600 334790125 33650 33650 33650 33650 0
296 20250508 161500 334790125 33650 33650 33650 33650 0
297 20250508 161400 334790125 33650 33650 33650 33650 0
298 20250508 161300 334790125 33650 33650 33650 33650 0
299 20250508 161200 334790125 33650 33650 33650 33650 0
300 20250508 161100 334790125 33650 33650 33650 33650 0
301 20250508 161000 334790125 33650 33650 33650 33650 0
302 20250508 160900 334790125 33650 33650 33650 33650 186
303 20250508 160800 334790125 33650 33650 33650 33650 0
304 20250508 160700 334790125 33650 33650 33650 33650 0
305 20250508 160600 334790125 33650 33650 33650 33650 0
306 20250508 160500 334790125 33650 33650 33650 33650 0
307 20250508 160400 334790125 33650 33650 33650 33650 0
308 20250508 160300 334790125 33650 33650 33650 33650 0
309 20250508 160200 334790125 33650 33650 33650 33650 0
310 20250508 160100 334790125 33650 33650 33650 33650 0
311 20250508 160000 334790125 33650 33650 33650 33650 0
312 20250508 155900 334790125 33650 33650 33650 33650 0
313 20250508 155800 334790125 33650 33650 33650 33650 0
314 20250508 155700 334790125 33650 33650 33650 33650 0
315 20250508 155600 334790125 33650 33650 33650 33650 0
316 20250508 155500 334790125 33650 33650 33650 33650 0
317 20250508 155400 334790125 33650 33650 33650 33650 0
318 20250508 155300 334790125 33650 33650 33650 33650 0
319 20250508 155200 334790125 33650 33650 33650 33650 0
320 20250508 155100 334790125 33650 33650 33650 33650 0
321 20250508 155000 334790125 33650 33650 33650 33650 0
322 20250508 154900 334790125 33650 33650 33650 33650 0
323 20250508 154800 334790125 33650 33650 33650 33650 0
324 20250508 154700 334790125 33650 33650 33650 33650 0
325 20250508 154600 334790125 33650 33650 33650 33650 0
326 20250508 154500 334790125 33650 33650 33650 33650 0
327 20250508 154400 334790125 33650 33650 33650 33650 0
328 20250508 154300 334790125 33650 33650 33650 33650 0
329 20250508 154200 334790125 33650 33650 33650 33650 0
330 20250508 154100 334790125 33650 33650 33650 33650 0
331 20250508 154000 334790125 33650 33650 33650 33650 0
332 20250508 153900 334790125 33650 33650 33650 33650 186
333 20250508 153800 334790125 33650 33650 33650 33650 0
334 20250508 153700 334790125 33650 33650 33650 33650 0
335 20250508 153600 334790125 33650 33650 33650 33650 0
336 20250508 153500 334790125 33650 33650 33650 33650 0
337 20250508 153400 334790125 33650 33650 33650 33650 0
338 20250508 153300 334790125 33650 33650 33650 33650 0
339 20250508 153200 334790125 33650 33650 33650 33650 0
340 20250508 153100 334790125 33650 33650 33650 33650 0
341 20250508 153000 334790125 33650 33650 33650 33650 186
342 20250508 152900 328531225 33650 33650 33650 33650 0
343 20250508 152800 328531225 33650 33650 33650 33650 0
344 20250508 152700 328531225 33650 33650 33650 33650 0
345 20250508 152600 328531225 33650 33650 33650 33650 0
346 20250508 152500 328531225 33650 33650 33650 33650 0
347 20250508 152400 328531225 33650 33650 33650 33650 0
348 20250508 152300 328531225 33650 33650 33650 33650 0
349 20250508 152200 328531225 33650 33650 33650 33650 0
350 20250508 152100 328531225 33650 33650 33650 33650 0
351 20250508 152000 328531225 33650 33650 33650 33650 0
352 20250508 151900 328531225 33650 33650 33650 33650 100
353 20250508 151800 325166225 33600 33600 33600 33600 2
354 20250508 151700 325099025 33600 33600 33600 33600 12
355 20250508 151600 324695825 33600 33650 33650 33600 30
356 20250508 151500 323686925 33600 33600 33600 33600 13
357 20250508 151400 323250125 33600 33600 33600 33600 13
358 20250508 151300 322813325 33600 33600 33600 33600 12
359 20250508 151200 322410125 33600 33600 33600 33600 13
360 20250508 151100 321973325 33600 33600 33650 33600 19
361 20250508 151000 321334725 33600 33600 33600 33600 14
362 20250508 150900 320864325 33600 33600 33600 33600 12
363 20250508 150800 320461125 33600 33600 33650 33600 14
364 20250508 150700 319990675 33600 33650 33650 33600 17
365 20250508 150600 319419275 33600 33600 33600 33600 17
366 20250508 150500 318848075 33600 33650 33650 33600 105
367 20250508 150400 315315075 33650 33650 33650 33650 12
368 20250508 150300 314911275 33650 33650 33650 33650 6
369 20250508 150200 314709375 33650 33650 33650 33650 0
370 20250508 150100 314709375 33650 33650 33650 33650 1
371 20250508 150000 314675725 33650 33650 33650 33650 0
372 20250508 145900 314675725 33650 33650 33650 33650 0
373 20250508 145800 314675725 33650 33650 33650 33650 0
374 20250508 145700 314675725 33650 33650 33650 33650 35
375 20250508 145600 313497975 33650 33650 33650 33650 0
376 20250508 145500 313497975 33650 33650 33650 33650 0
377 20250508 145400 313497975 33650 33650 33650 33650 9
378 20250508 145300 313195125 33650 33650 33650 33650 10
379 20250508 145200 312858625 33650 33650 33650 33650 7
380 20250508 145100 312623075 33600 33600 33600 33600 0
381 20250508 145000 312623075 33600 33650 33650 33600 11
382 20250508 144900 312253025 33650 33650 33650 33650 0
383 20250508 144800 312253025 33650 33650 33650 33650 0
384 20250508 144700 312253025 33650 33650 33650 33650 0
385 20250508 144600 312253025 33650 33650 33650 33650 0
386 20250508 144500 312253025 33650 33650 33650 33650 3
387 20250508 144400 312152075 33650 33650 33650 33650 0
388 20250508 144300 312152075 33650 33650 33650 33650 5
389 20250508 144200 311983825 33650 33650 33650 33650 0
390 20250508 144100 311983825 33650 33650 33650 33650 0
391 20250508 144000 311983825 33650 33650 33650 33650 251
392 20250508 143900 303537675 33700 33700 33700 33700 0
393 20250508 143800 303537675 33700 33700 33700 33700 1
394 20250508 143700 303503975 33700 33700 33700 33700 0
395 20250508 143600 303503975 33700 33700 33700 33700 10
396 20250508 143500 303166975 33700 33700 33700 33700 1
397 20250508 143400 303133275 33700 33700 33700 33700 2
398 20250508 143300 303065875 33700 33700 33700 33650 57
399 20250508 143200 301147025 33700 33700 33700 33700 6
400 20250508 143100 300944825 33750 33750 33750 33750 0
401 20250508 143000 300944825 33750 33750 33750 33750 6
402 20250508 142900 300742325 33750 33750 33750 33750 1
403 20250508 142800 300708575 33750 33750 33750 33750 5
404 20250508 142700 300539825 33750 33750 33750 33750 0
405 20250508 142600 300539825 33750 33750 33750 33750 0
406 20250508 142500 300539825 33750 33750 33750 33750 0
407 20250508 142400 300539825 33750 33750 33750 33700 17
408 20250508 142300 299966175 33750 33750 33750 33750 0
409 20250508 142200 299966175 33750 33750 33750 33750 0
410 20250508 142100 299966175 33750 33750 33750 33750 7
411 20250508 142000 299729925 33650 33650 33650 33650 362
412 20250508 141900 287548625 33650 33650 33650 33650 2
413 20250508 141800 287481325 33650 33650 33650 33650 201
414 20250508 141700 280717675 33650 33650 33650 33650 2
415 20250508 141600 280650375 33600 33600 33600 33600 0
416 20250508 141500 280650375 33600 33600 33600 33600 4
417 20250508 141400 280515975 33650 33650 33650 33650 0
418 20250508 141300 280515975 33650 33650 33650 33650 0
419 20250508 141200 280515975 33650 33650 33650 33650 5
420 20250508 141100 280347725 33650 33600 33650 33600 261
421 20250508 141000 271576025 33550 33550 33550 33550 1
422 20250508 140900 271542475 33550 33550 33550 33550 1912
423 20250508 140800 207394875 33550 33550 33550 33550 185
424 20250508 140700 201188125 33500 33500 33500 33500 4
425 20250508 140600 201054125 33500 33550 33550 33500 38
426 20250508 140500 199779425 33550 33550 33550 33550 0
427 20250508 140400 199779425 33550 33550 33550 33550 0
428 20250508 140300 199779425 33550 33550 33550 33550 13
429 20250508 140200 199343275 33550 33600 33600 33550 63
430 20250508 140100 197228625 33600 33600 33600 33600 128
431 20250508 140000 192927825 33700 33700 33700 33700 0
432 20250508 135900 192927825 33700 33700 33700 33700 0
433 20250508 135800 192927825 33700 33700 33700 33700 3
434 20250508 135700 192826725 33700 33700 33700 33700 0
435 20250508 135600 192826725 33700 33700 33700 33700 0
436 20250508 135500 192826725 33700 33700 33700 33700 10
437 20250508 135400 192489725 33700 33700 33700 33700 0
438 20250508 135300 192489725 33700 33700 33700 33700 0
439 20250508 135200 192489725 33700 33700 33700 33700 1
440 20250508 135100 192456025 33700 33650 33700 33650 35
441 20250508 135000 191278175 33650 33650 33650 33650 2
442 20250508 134900 191210875 33650 33650 33650 33650 0
443 20250508 134800 191210875 33650 33650 33650 33650 31
444 20250508 134700 190167725 33650 33650 33650 33650 0
445 20250508 134600 190167725 33650 33650 33650 33650 4
446 20250508 134500 190033125 33650 33650 33650 33650 0
447 20250508 134400 190033125 33650 33650 33650 33650 21
448 20250508 134300 189326475 33650 33650 33650 33650 10
449 20250508 134200 188989975 33650 33650 33650 33650 5
450 20250508 134100 188821725 33650 33650 33650 33650 184
451 20250508 134000 182630125 33700 33700 33700 33700 0
452 20250508 133900 182630125 33700 33700 33700 33650 90
453 20250508 133800 179601375 33700 33700 33700 33700 0
454 20250508 133700 179601375 33700 33700 33700 33700 0
455 20250508 133600 179601375 33700 33700 33700 33650 69
456 20250508 133500 177279275 33650 33650 33650 33650 0
457 20250508 133400 177279275 33650 33650 33650 33650 0
458 20250508 133300 177279275 33650 33650 33650 33650 0
459 20250508 133200 177279275 33650 33650 33650 33650 1
460 20250508 133100 177245625 33700 33700 33700 33700 0
461 20250508 133000 177245625 33700 33700 33700 33700 1
462 20250508 132900 177211925 33700 33700 33700 33700 0
463 20250508 132800 177211925 33700 33700 33700 33700 18
464 20250508 132700 176605325 33700 33750 33750 33700 51
465 20250508 132600 174885275 33750 33750 33750 33750 0
466 20250508 132500 174885275 33750 33750 33750 33750 3
467 20250508 132400 174784025 33800 33800 33800 33800 22
468 20250508 132300 174040425 33800 33800 33800 33800 0
469 20250508 132200 174040425 33800 33800 33800 33800 0
470 20250508 132100 174040425 33800 33800 33800 33800 0
471 20250508 132000 174040425 33800 33800 33800 33800 2
472 20250508 131900 173972825 33850 33850 33850 33850 0
473 20250508 131800 173972825 33850 33850 33850 33850 14
474 20250508 131700 173498925 33850 33850 33850 33850 0
475 20250508 131600 173498925 33850 33850 33850 33850 47
476 20250508 131500 171907975 33850 33850 33850 33850 3
477 20250508 131400 171806425 33850 33850 33850 33850 2
478 20250508 131300 171738725 33850 33850 33850 33850 13
479 20250508 131200 171298675 33800 33800 33800 33800 0
480 20250508 131100 171298675 33800 33800 33800 33800 18
481 20250508 131000 170690275 33800 33800 33800 33800 5
482 20250508 130900 170521275 33750 33750 33750 33750 0
483 20250508 130800 170521275 33750 33750 33750 33750 0
484 20250508 130700 170521275 33750 33750 33750 33750 0
485 20250508 130600 170521275 33750 33750 33750 33750 19
486 20250508 130500 169880025 33700 33700 33700 33700 0
487 20250508 130400 169880025 33700 33650 33700 33650 50
488 20250508 130300 168196525 33650 33650 33650 33650 0
489 20250508 130200 168196525 33650 33650 33650 33650 0
490 20250508 130100 168196525 33650 33600 33650 33600 48
491 20250508 130000 166582975 33600 33600 33600 33600 39
492 20250508 125900 165272575 33550 33650 33650 33500 262
493 20250508 125800 156467825 33650 33650 33650 33650 0
494 20250508 125700 156467825 33650 33650 33650 33650 0
495 20250508 125600 156467825 33650 33650 33650 33650 0
496 20250508 125500 156467825 33650 33650 33650 33650 0
497 20250508 125400 156467825 33650 33650 33650 33650 34
498 20250508 125300 155323725 33700 33700 33700 33700 0
499 20250508 125200 155323725 33700 33700 33700 33700 6
500 20250508 125100 155121525 33700 33700 33700 33700 0
501 20250508 125000 155121525 33700 33700 33700 33700 0
502 20250508 124900 155121525 33700 33700 33700 33700 0
503 20250508 124800 155121525 33700 33700 33700 33700 0
504 20250508 124700 155121525 33700 33700 33700 33700 2
505 20250508 124600 155054125 33700 33700 33700 33700 0
506 20250508 124500 155054125 33700 33700 33700 33700 0
507 20250508 124400 155054125 33700 33700 33700 33700 0
508 20250508 124300 155054125 33700 33700 33700 33700 0
509 20250508 124200 155054125 33700 33700 33700 33700 0
510 20250508 124100 155054125 33700 33700 33700 33700 0
511 20250508 124000 155054125 33700 33700 33700 33700 1
512 20250508 123900 155020425 33700 33700 33700 33700 154
513 20250508 123800 149830625 33700 33700 33700 33700 1
514 20250508 123700 149796925 33750 33750 33750 33750 0
515 20250508 123600 149796925 33750 33750 33750 33750 0
516 20250508 123500 149796925 33750 33750 33750 33750 0
517 20250508 123400 149796925 33750 33750 33750 33750 0
518 20250508 123300 149796925 33750 33750 33750 33750 4
519 20250508 123200 149661925 33750 33750 33750 33750 7
520 20250508 123100 149425675 33800 33800 33800 33800 0
521 20250508 123000 149425675 33800 33800 33800 33800 0
522 20250508 122900 149425675 33800 33800 33800 33800 0
523 20250508 122800 149425675 33800 33800 33800 33800 0
524 20250508 122700 149425675 33800 33800 33800 33800 0
525 20250508 122600 149425675 33800 33800 33800 33800 21
526 20250508 122500 148715875 33800 33800 33800 33800 0
527 20250508 122400 148715875 33800 33700 33800 33700 24
528 20250508 122300 147906475 33700 33700 33700 33700 0
529 20250508 122200 147906475 33700 33700 33700 33700 0
530 20250508 122100 147906475 33700 33600 33700 33600 202
531 20250508 122000 141110225 33650 33650 33650 33650 0
532 20250508 121900 141110225 33650 33650 33650 33650 0
533 20250508 121800 141110225 33650 33650 33650 33650 0
534 20250508 121700 141110225 33650 33650 33650 33650 0
535 20250508 121600 141110225 33650 33650 33650 33650 12
536 20250508 121500 140706425 33600 33600 33600 33600 12
537 20250508 121400 140303225 33600 33600 33600 33600 0
538 20250508 121300 140303225 33600 33600 33600 33600 1
539 20250508 121200 140269625 33600 33600 33600 33600 1
540 20250508 121100 140236025 33600 33600 33600 33600 0
541 20250508 121000 140236025 33600 33600 33600 33600 0
542 20250508 120900 140236025 33600 33600 33600 33600 0
543 20250508 120800 140236025 33600 33600 33600 33600 0
544 20250508 120700 140236025 33600 33600 33600 33600 18
545 20250508 120600 139631225 33650 33650 33650 33650 0
546 20250508 120500 139631225 33650 33650 33650 33650 1
547 20250508 120400 139597575 33650 33650 33650 33650 0
548 20250508 120300 139597575 33650 33600 33650 33600 82
549 20250508 120200 136841775 33600 33600 33600 33600 1
550 20250508 120100 136808175 33600 33600 33600 33600 0
551 20250508 120000 136808175 33600 33600 33600 33600 3
552 20250508 115900 136707375 33600 33600 33600 33600 0
553 20250508 115800 136707375 33600 33600 33600 33600 0
554 20250508 115700 136707375 33600 33600 33600 33600 0
555 20250508 115600 136707375 33600 33600 33600 33600 0
556 20250508 115500 136707375 33600 33550 33600 33550 2
557 20250508 115400 136640225 33600 33600 33600 33600 5
558 20250508 115300 136472225 33600 33600 33600 33600 20
559 20250508 115200 135800225 33600 33600 33600 33600 5
560 20250508 115100 135632225 33600 33600 33600 33600 0
561 20250508 115000 135632225 33600 33600 33600 33600 0
562 20250508 114900 135632225 33600 33600 33600 33600 0
563 20250508 114800 135632225 33600 33600 33600 33600 0
564 20250508 114700 135632225 33600 33600 33600 33600 36
565 20250508 114600 134422625 33650 33650 33650 33650 1
566 20250508 114500 134388975 33600 33600 33600 33600 0
567 20250508 114400 134388975 33600 33600 33600 33600 0
568 20250508 114300 134388975 33600 33600 33600 33600 0
569 20250508 114200 134388975 33600 33600 33600 33600 0
570 20250508 114100 134388975 33600 33600 33600 33600 0
571 20250508 114000 134388975 33600 33600 33600 33600 0
572 20250508 113900 134388975 33600 33600 33600 33600 0
573 20250508 113800 134388975 33600 33600 33600 33600 1
574 20250508 113700 134355375 33600 33625 33625 33600 2
575 20250508 113600 134288150 33650 33650 33650 33650 1
576 20250508 113500 134254500 33600 33600 33600 33600 4
577 20250508 113400 134120100 33600 33600 33600 33600 0
578 20250508 113300 134120100 33600 33600 33600 33600 0
579 20250508 113200 134120100 33600 33600 33600 33600 122
580 20250508 113100 130020900 33700 33700 33700 33700 0
581 20250508 113000 130020900 33700 33700 33700 33700 0
582 20250508 112900 130020900 33700 33700 33700 33700 0
583 20250508 112800 130020900 33700 33600 33750 33450 405
584 20250508 112700 116436300 33650 33650 33650 33650 0
585 20250508 112600 116436300 33650 33650 33650 33650 0
586 20250508 112500 116436300 33650 33650 33650 33650 0
587 20250508 112400 116436300 33650 33650 33650 33650 2
588 20250508 112300 116369000 33650 33650 33650 33650 13
589 20250508 112200 115931550 33650 33650 33650 33650 0
590 20250508 112100 115931550 33650 33650 33650 33650 0
591 20250508 112000 115931550 33650 33650 33650 33650 0
592 20250508 111900 115931550 33650 33600 33650 33600 72
593 20250508 111800 113511550 33700 33700 33700 33700 0
594 20250508 111700 113511550 33700 33700 33700 33700 0
595 20250508 111600 113511550 33700 33700 33700 33700 2
596 20250508 111500 113444150 33650 33650 33650 33650 0
597 20250508 111400 113444150 33650 33650 33650 33650 3
598 20250508 111300 113343200 33650 33650 33650 33650 0
599 20250508 111200 113343200 33650 33650 33650 33650 0
600 20250508 111100 113343200 33650 33650 33650 33650 0
601 20250508 111000 113343200 33650 33650 33650 33650 0
602 20250508 110900 113343200 33650 33650 33650 33650 1
603 20250508 110800 113309550 33650 33650 33650 33650 0
604 20250508 110700 113309550 33650 33650 33650 33650 0
605 20250508 110600 113309550 33650 33650 33650 33650 0
606 20250508 110500 113309550 33650 33650 33650 33650 14
607 20250508 110400 112838450 33700 33700 33700 33700 0
608 20250508 110300 112838450 33700 33700 33700 33700 1
609 20250508 110200 112804750 33700 33700 33700 33700 0
610 20250508 110100 112804750 33700 33700 33700 33700 0
611 20250508 110000 112804750 33700 33700 33700 33700 7
612 20250508 105900 112568850 33700 33700 33700 33700 1
613 20250508 105800 112535150 33650 33650 33650 33650 13
614 20250508 105700 112097700 33700 33700 33700 33700 4
615 20250508 105600 111962900 33650 33650 33650 33650 0
616 20250508 105500 111962900 33650 33600 33650 33600 18
617 20250508 105400 111357250 33650 33650 33650 33650 1
618 20250508 105300 111323600 33650 33650 33650 33650 79
619 20250508 105200 108665250 33650 33650 33650 33650 1
620 20250508 105100 108631600 33600 33600 33600 33600 0
621 20250508 105000 108631600 33600 33600 33600 33600 12
622 20250508 104900 108228400 33650 33650 33700 33600 24
623 20250508 104800 107420700 33650 33800 33800 33650 208
624 20250508 104700 100407450 33850 33850 33850 33850 0
625 20250508 104600 100407450 33850 33850 33850 33850 1
626 20250508 104500 100373600 33850 33850 33850 33850 4
627 20250508 104400 100238200 33850 33850 33850 33850 0
628 20250508 104300 100238200 33850 33850 33850 33850 0
629 20250508 104200 100238200 33850 33850 33850 33850 0
630 20250508 104100 100238200 33850 33850 33850 33850 3
631 20250508 104000 100136650 33850 33850 33850 33850 0
632 20250508 103900 100136650 33850 33850 33850 33850 1
633 20250508 103800 100102800 33850 33850 33850 33850 4
634 20250508 103700 99967400 33850 33850 33850 33850 0
635 20250508 103600 99967400 33850 33850 33850 33850 43
636 20250508 103500 98511850 33850 33850 33850 33850 0
637 20250508 103400 98511850 33850 33850 33850 33850 15
638 20250508 103300 98004100 33850 33850 33850 33850 4
639 20250508 103200 97868700 33850 33850 33850 33850 0
640 20250508 103100 97868700 33850 33850 33850 33850 0
641 20250508 103000 97868700 33850 33850 33850 33850 2
642 20250508 102900 97801000 33850 33850 33850 33850 1
643 20250508 102800 97767150 33800 33800 33800 33800 0
644 20250508 102700 97767150 33800 33800 33800 33800 0
645 20250508 102600 97767150 33800 33800 33800 33800 0
646 20250508 102500 97767150 33800 33800 33800 33800 0
647 20250508 102400 97767150 33800 33800 33800 33800 65
648 20250508 102300 95570150 33900 33900 33900 33900 2
649 20250508 102200 95502350 33900 33900 33900 33900 2
650 20250508 102100 95434550 33850 33850 33850 33850 15
651 20250508 102000 94926800 33800 33800 33800 33800 0
652 20250508 101900 94926800 33800 33800 33800 33800 0
653 20250508 101800 94926800 33800 33800 33800 33800 68
654 20250508 101700 92628400 33800 33800 33800 33800 0
655 20250508 101600 92628400 33800 33800 33800 33800 0
656 20250508 101500 92628400 33800 33800 33800 33800 4
657 20250508 101400 92493200 33950 33950 33950 33950 3
658 20250508 101300 92391350 33950 33950 33950 33950 0
659 20250508 101200 92391350 33950 33950 33950 33950 0
660 20250508 101100 92391350 33950 33950 33950 33950 0
661 20250508 101000 92391350 33950 33950 33950 33950 0
662 20250508 100900 92391350 33950 33950 33950 33900 30
663 20250508 100800 91373250 34050 34050 34050 34050 0
664 20250508 100700 91373250 34050 34050 34050 34050 0
665 20250508 100600 91373250 34050 34050 34050 34050 3
666 20250508 100500 91271100 34050 34050 34050 34050 0
667 20250508 100400 91271100 34050 34050 34050 34050 0
668 20250508 100300 91271100 34050 34050 34050 34050 0
669 20250508 100200 91271100 34050 34000 34050 34000 107
670 20250508 100100 87627850 34000 34000 34000 34000 0
671 20250508 100000 87627850 34000 34000 34000 34000 135
672 20250508 095900 83037850 33950 33950 33950 33950 23
673 20250508 095800 82257000 33950 33950 33950 33950 8
674 20250508 095700 81985400 33950 33800 33950 33800 176
675 20250508 095600 76027500 33800 33800 33800 33800 11
676 20250508 095500 75655700 33800 33800 33800 33800 2
677 20250508 095400 75588100 33800 33800 33800 33800 1
678 20250508 095300 75554300 33800 33800 33800 33800 0
679 20250508 095200 75554300 33800 33750 33800 33750 29
680 20250508 095100 74574700 33700 33750 33750 33700 7
681 20250508 095000 74338550 33800 33800 33800 33800 18
682 20250508 094900 73730150 33800 33800 33850 33800 20
683 20250508 094800 73054100 33750 33750 33750 33750 0
684 20250508 094700 73054100 33750 33750 33750 33750 1
685 20250508 094600 73020350 33800 33800 33800 33800 0
686 20250508 094500 73020350 33800 33800 33800 33800 2
687 20250508 094400 72952750 33800 33800 33800 33800 206
688 20250508 094300 65989950 33800 33700 33800 33600 80
689 20250508 094200 63293400 33700 33650 33700 33650 43
690 20250508 094100 61846300 33650 33650 33650 33650 0
691 20250508 094000 61846300 33650 33650 33650 33650 17
692 20250508 093900 61274250 33600 33600 33600 33600 2
693 20250508 093800 61207050 33700 33700 33700 33700 0
694 20250508 093700 61207050 33700 33700 33700 33700 10
695 20250508 093600 60870050 33700 33700 33700 33700 12
696 20250508 093500 60465650 33750 33750 33750 33750 59
697 20250508 093400 58474400 33700 33700 33700 33700 25
698 20250508 093300 57631900 33700 33700 33700 33700 16
699 20250508 093200 57092700 33750 33750 33750 33750 0
700 20250508 093100 57092700 33750 33650 33750 33650 100
701 20250508 093000 53726850 33650 33650 33650 33650 2
702 20250508 092900 53659550 33600 33600 33600 33600 0
703 20250508 092800 53659550 33600 33600 33600 33600 20
704 20250508 092700 52987550 33600 33600 33600 33600 10
705 20250508 092600 52651550 33700 33700 33700 33700 3
706 20250508 092500 52550450 33700 33700 33700 33700 0
707 20250508 092400 52550450 33700 33700 33700 33700 23
708 20250508 092300 51775350 33750 33750 33750 33750 10
709 20250508 092200 51437850 33750 33750 33750 33750 23
710 20250508 092100 50661600 33800 33800 33800 33800 0
711 20250508 092000 50661600 33800 33800 33800 33800 45
712 20250508 091900 49140600 33750 33750 33750 33750 2
713 20250508 091800 49073100 33800 33800 33800 33750 514
714 20250508 091700 31700100 33800 33800 33800 33800 15
715 20250508 091600 31193100 33850 33850 33850 33850 43
716 20250508 091500 29737550 33850 33900 33950 33850 23
717 20250508 091400 28957700 33950 33850 33950 33850 8
718 20250508 091300 28686400 33900 33900 33900 33900 38
719 20250508 091200 27398200 33900 33950 33950 33900 18
720 20250508 091100 26787200 33950 33950 33950 33950 3
721 20250508 091000 26685350 33900 33950 34000 33900 50
722 20250508 090900 24988000 33950 34000 34000 33950 11
723 20250508 090800 24614500 34000 34000 34000 33950 15
724 20250508 090700 24104600 34000 33950 34000 33950 10
725 20250508 090600 23764800 33900 33900 33900 33900 11
726 20250508 090500 23391900 33850 33950 33950 33850 6
727 20250508 090400 23188700 33950 34050 34050 33950 107
728 20250508 090300 19551050 34050 34050 34050 34050 5
729 20250508 090200 19380800 34050 34000 34100 33950 47
730 20250508 090100 17782300 33850 33650 34000 33650 140
731 20250508 090000 13046600 33600 33300 33600 33300 391