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

742
419530/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,742 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,212000,16444383000,40100,40100,40100,40100,2489
20250508,211900,16444383000,40100,40100,40100,40100,0
20250508,211800,16444383000,40100,40100,40100,40100,0
20250508,211700,16444383000,40100,40100,40100,40100,0
20250508,211600,16444383000,40100,40100,40100,40100,0
20250508,211500,16444383000,40100,40100,40100,40100,0
20250508,211400,16444383000,40100,40100,40100,40100,0
20250508,211300,16444383000,40100,40100,40100,40100,0
20250508,211200,16444383000,40100,40100,40100,40100,0
20250508,211100,16444383000,40100,40100,40100,40100,0
20250508,211000,16444383000,40100,40100,40100,40100,0
20250508,210900,16444383000,40100,40100,40100,40100,0
20250508,210800,16444383000,40100,40100,40100,40100,0
20250508,210700,16444383000,40100,40100,40100,40100,0
20250508,210600,16444383000,40100,40100,40100,40100,0
20250508,210500,16444383000,40100,40100,40100,40100,0
20250508,210400,16444383000,40100,40100,40100,40100,0
20250508,210300,16444383000,40100,40100,40100,40100,0
20250508,210200,16444383000,40100,40100,40100,40100,0
20250508,210100,16444383000,40100,40100,40100,40100,0
20250508,210000,16444383000,40100,40100,40100,40100,0
20250508,205900,16444383000,40100,40100,40100,40100,0
20250508,205800,16444383000,40100,40100,40100,40100,0
20250508,205700,16444383000,40100,40100,40100,40100,0
20250508,205600,16444383000,40100,40100,40100,40100,0
20250508,205500,16444383000,40100,40100,40100,40100,0
20250508,205400,16444383000,40100,40100,40100,40100,0
20250508,205300,16444383000,40100,40100,40100,40100,0
20250508,205200,16444383000,40100,40100,40100,40100,0
20250508,205100,16444383000,40100,40100,40100,40100,0
20250508,205000,16444383000,40100,40100,40100,40100,2489
20250508,204900,16444383000,40100,40100,40100,40100,0
20250508,204800,16444383000,40100,40100,40100,40100,0
20250508,204700,16444383000,40100,40100,40100,40100,0
20250508,204600,16444383000,40100,40100,40100,40100,0
20250508,204500,16444383000,40100,40100,40100,40100,0
20250508,204400,16444383000,40100,40100,40100,40100,0
20250508,204300,16444383000,40100,40100,40100,40100,0
20250508,204200,16444383000,40100,40100,40100,40100,0
20250508,204100,16444383000,40100,40100,40100,40100,0
20250508,204000,16444383000,40100,40100,40100,40100,0
20250508,203900,16444383000,40100,40100,40100,40100,0
20250508,203800,16444383000,40100,40100,40100,40100,0
20250508,203700,16444383000,40100,40100,40100,40100,0
20250508,203600,16444383000,40100,40100,40100,40100,0
20250508,203500,16444383000,40100,40100,40100,40100,0
20250508,203400,16444383000,40100,40100,40100,40100,0
20250508,203300,16444383000,40100,40100,40100,40100,0
20250508,203200,16444383000,40100,40100,40100,40100,0
20250508,203100,16444383000,40100,40100,40100,40100,0
20250508,203000,16444383000,40100,40100,40100,40100,0
20250508,202900,16444383000,40100,40100,40100,40100,0
20250508,202800,16444383000,40100,40100,40100,40100,0
20250508,202700,16444383000,40100,40100,40100,40100,0
20250508,202600,16444383000,40100,40100,40100,40100,0
20250508,202500,16444383000,40100,40100,40100,40100,0
20250508,202400,16444383000,40100,40100,40100,40100,0
20250508,202300,16444383000,40100,40100,40100,40100,0
20250508,202200,16444383000,40100,40100,40100,40100,0
20250508,202100,16444383000,40100,40100,40100,40100,0
20250508,202000,16444383000,40100,40100,40100,40100,2489
20250508,201900,16444383000,40100,40100,40100,40100,0
20250508,201800,16444383000,40100,40100,40100,40100,0
20250508,201700,16444383000,40100,40100,40100,40100,0
20250508,201600,16444383000,40100,40100,40100,40100,0
20250508,201500,16444383000,40100,40100,40100,40100,0
20250508,201400,16444383000,40100,40100,40100,40100,0
20250508,201300,16444383000,40100,40100,40100,40100,0
20250508,201200,16444383000,40100,40100,40100,40100,0
20250508,201100,16444383000,40100,40100,40100,40100,0
20250508,201000,16444383000,40100,40100,40100,40100,0
20250508,200900,16444383000,40100,40100,40100,40100,0
20250508,200800,16444383000,40100,40100,40100,40100,0
20250508,200700,16444383000,40100,40100,40100,40100,0
20250508,200600,16444383000,40100,40100,40100,40100,0
20250508,200500,16444383000,40100,40100,40100,40100,0
20250508,200400,16444383000,40100,40100,40100,40100,0
20250508,200300,16444383000,40100,40100,40100,40100,0
20250508,200200,16444383000,40100,40100,40100,40100,0
20250508,200100,16444383000,40100,40100,40100,40100,0
20250508,200000,16444383000,40100,40100,40100,40100,0
20250508,195900,16444383000,40100,40100,40100,40100,0
20250508,195800,16444383000,40100,40100,40100,40100,0
20250508,195700,16444383000,40100,40100,40100,40100,0
20250508,195600,16444383000,40100,40100,40100,40100,0
20250508,195500,16444383000,40100,40100,40100,40100,0
20250508,195400,16444383000,40100,40100,40100,40100,0
20250508,195300,16444383000,40100,40100,40100,40100,0
20250508,195200,16444383000,40100,40100,40100,40100,0
20250508,195100,16444383000,40100,40100,40100,40100,0
20250508,195000,16444383000,40100,40100,40100,40100,2489
20250508,194900,16444383000,40100,40100,40100,40100,0
20250508,194800,16444383000,40100,40100,40100,40100,0
20250508,194700,16444383000,40100,40100,40100,40100,0
20250508,194600,16444383000,40100,40100,40100,40100,0
20250508,194500,16444383000,40100,40100,40100,40100,0
20250508,194400,16444383000,40100,40100,40100,40100,0
20250508,194300,16444383000,40100,40100,40100,40100,0
20250508,194200,16444383000,40100,40100,40100,40100,0
20250508,194100,16444383000,40100,40100,40100,40100,0
20250508,194000,16444383000,40100,40100,40100,40100,0
20250508,193900,16444383000,40100,40100,40100,40100,0
20250508,193800,16444383000,40100,40100,40100,40100,0
20250508,193700,16444383000,40100,40100,40100,40100,0
20250508,193600,16444383000,40100,40100,40100,40100,0
20250508,193500,16444383000,40100,40100,40100,40100,0
20250508,193400,16444383000,40100,40100,40100,40100,0
20250508,193300,16444383000,40100,40100,40100,40100,0
20250508,193200,16444383000,40100,40100,40100,40100,0
20250508,193100,16444383000,40100,40100,40100,40100,0
20250508,193000,16444383000,40100,40100,40100,40100,0
20250508,192900,16444383000,40100,40100,40100,40100,0
20250508,192800,16444383000,40100,40100,40100,40100,0
20250508,192700,16444383000,40100,40100,40100,40100,0
20250508,192600,16444383000,40100,40100,40100,40100,0
20250508,192500,16444383000,40100,40100,40100,40100,0
20250508,192400,16444383000,40100,40100,40100,40100,0
20250508,192300,16444383000,40100,40100,40100,40100,0
20250508,192200,16444383000,40100,40100,40100,40100,0
20250508,192100,16444383000,40100,40100,40100,40100,0
20250508,192000,16444383000,40100,40100,40100,40100,2489
20250508,191900,16444383000,40100,40100,40100,40100,0
20250508,191800,16444383000,40100,40100,40100,40100,0
20250508,191700,16444383000,40100,40100,40100,40100,0
20250508,191600,16444383000,40100,40100,40100,40100,0
20250508,191500,16444383000,40100,40100,40100,40100,0
20250508,191400,16444383000,40100,40100,40100,40100,0
20250508,191300,16444383000,40100,40100,40100,40100,0
20250508,191200,16444383000,40100,40100,40100,40100,0
20250508,191100,16444383000,40100,40100,40100,40100,0
20250508,191000,16444383000,40100,40100,40100,40100,0
20250508,190900,16444383000,40100,40100,40100,40100,0
20250508,190800,16444383000,40100,40100,40100,40100,0
20250508,190700,16444383000,40100,40100,40100,40100,0
20250508,190600,16444383000,40100,40100,40100,40100,0
20250508,190500,16444383000,40100,40100,40100,40100,0
20250508,190400,16444383000,40100,40100,40100,40100,0
20250508,190300,16444383000,40100,40100,40100,40100,0
20250508,190200,16444383000,40100,40100,40100,40100,0
20250508,190100,16444383000,40100,40100,40100,40100,0
20250508,190000,16444383000,40100,40100,40100,40100,0
20250508,185900,16444383000,40100,40100,40100,40100,0
20250508,185800,16444383000,40100,40100,40100,40100,0
20250508,185700,16444383000,40100,40100,40100,40100,0
20250508,185600,16444383000,40100,40100,40100,40100,0
20250508,185500,16444383000,40100,40100,40100,40100,0
20250508,185400,16444383000,40100,40100,40100,40100,0
20250508,185300,16444383000,40100,40100,40100,40100,0
20250508,185200,16444383000,40100,40100,40100,40100,0
20250508,185100,16444383000,40100,40100,40100,40100,0
20250508,185000,16444383000,40100,40100,40100,40100,2489
20250508,184900,16444383000,40100,40100,40100,40100,0
20250508,184800,16444383000,40100,40100,40100,40100,0
20250508,184700,16444383000,40100,40100,40100,40100,0
20250508,184600,16444383000,40100,40100,40100,40100,0
20250508,184500,16444383000,40100,40100,40100,40100,0
20250508,184400,16444383000,40100,40100,40100,40100,0
20250508,184300,16444383000,40100,40100,40100,40100,0
20250508,184200,16444383000,40100,40100,40100,40100,0
20250508,184100,16444383000,40100,40100,40100,40100,0
20250508,184000,16444383000,40100,40100,40100,40100,0
20250508,183900,16444383000,40100,40100,40100,40100,0
20250508,183800,16444383000,40100,40100,40100,40100,0
20250508,183700,16444383000,40100,40100,40100,40100,0
20250508,183600,16444383000,40100,40100,40100,40100,0
20250508,183500,16444383000,40100,40100,40100,40100,0
20250508,183400,16444383000,40100,40100,40100,40100,0
20250508,183300,16444383000,40100,40100,40100,40100,0
20250508,183200,16444383000,40100,40100,40100,40100,0
20250508,183100,16444383000,40100,40100,40100,40100,0
20250508,183000,16444383000,40100,40100,40100,40100,0
20250508,182900,16444383000,40100,40100,40100,40100,0
20250508,182800,16444383000,40100,40100,40100,40100,0
20250508,182700,16444383000,40100,40100,40100,40100,0
20250508,182600,16444383000,40100,40100,40100,40100,0
20250508,182500,16444383000,40100,40100,40100,40100,0
20250508,182400,16444383000,40100,40100,40100,40100,0
20250508,182300,16444383000,40100,40100,40100,40100,0
20250508,182200,16444383000,40100,40100,40100,40100,0
20250508,182100,16444383000,40100,40100,40100,40100,0
20250508,182000,16444383000,40100,40100,40100,40100,2489
20250508,181900,16444383000,40100,40100,40100,40100,0
20250508,181800,16444383000,40100,40100,40100,40100,0
20250508,181700,16444383000,40100,40100,40100,40100,0
20250508,181600,16444383000,40100,40100,40100,40100,0
20250508,181500,16444383000,40100,40100,40100,40100,0
20250508,181400,16444383000,40100,40100,40100,40100,0
20250508,181300,16444383000,40100,40100,40100,40100,0
20250508,181200,16444383000,40100,40100,40100,40100,0
20250508,181100,16444383000,40100,40100,40100,40100,0
20250508,181000,16444383000,40100,40100,40100,40100,0
20250508,180900,16444383000,40100,40100,40100,40100,0
20250508,180800,16444383000,40100,40100,40100,40100,0
20250508,180700,16444383000,40100,40100,40100,40100,0
20250508,180600,16444383000,40100,40100,40100,40100,0
20250508,180500,16444383000,40100,40100,40100,40100,0
20250508,180400,16444383000,40100,40100,40100,40100,0
20250508,180300,16444383000,40100,40100,40100,40100,0
20250508,180200,16444383000,40100,40100,40100,40100,0
20250508,180100,16444383000,40100,40100,40100,40100,0
20250508,180000,16444383000,40100,40100,40100,40100,0
20250508,175900,16444383000,40100,40100,40100,40100,0
20250508,175800,16444383000,40100,40100,40100,40100,0
20250508,175700,16444383000,40100,40100,40100,40100,0
20250508,175600,16444383000,40100,40100,40100,40100,0
20250508,175500,16444383000,40100,40100,40100,40100,0
20250508,175400,16444383000,40100,40100,40100,40100,0
20250508,175300,16444383000,40100,40100,40100,40100,0
20250508,175200,16444383000,40100,40100,40100,40100,0
20250508,175100,16444383000,40100,40100,40100,40100,0
20250508,175000,16444383000,40100,40100,40100,40100,2489
20250508,174900,16444383000,40100,40100,40100,40100,0
20250508,174800,16444383000,40100,40100,40100,40100,0
20250508,174700,16444383000,40100,40100,40100,40100,0
20250508,174600,16444383000,40100,40100,40100,40100,0
20250508,174500,16444383000,40100,40100,40100,40100,0
20250508,174400,16444383000,40100,40100,40100,40100,0
20250508,174300,16444383000,40100,40100,40100,40100,0
20250508,174200,16444383000,40100,40100,40100,40100,0
20250508,174100,16444383000,40100,40100,40100,40100,0
20250508,174000,16444383000,40100,40100,40100,40100,0
20250508,173900,16444383000,40100,40100,40100,40100,0
20250508,173800,16444383000,40100,40100,40100,40100,0
20250508,173700,16444383000,40100,40100,40100,40100,0
20250508,173600,16444383000,40100,40100,40100,40100,0
20250508,173500,16444383000,40100,40100,40100,40100,0
20250508,173400,16444383000,40100,40100,40100,40100,0
20250508,173300,16444383000,40100,40100,40100,40100,0
20250508,173200,16444383000,40100,40100,40100,40100,0
20250508,173100,16444383000,40100,40100,40100,40100,0
20250508,173000,16444383000,40100,40100,40100,40100,0
20250508,172900,16444383000,40100,40100,40100,40100,0
20250508,172800,16444383000,40100,40100,40100,40100,0
20250508,172700,16444383000,40100,40100,40100,40100,0
20250508,172600,16444383000,40100,40100,40100,40100,0
20250508,172500,16444383000,40100,40100,40100,40100,0
20250508,172400,16444383000,40100,40100,40100,40100,0
20250508,172300,16444383000,40100,40100,40100,40100,0
20250508,172200,16444383000,40100,40100,40100,40100,0
20250508,172100,16444383000,40100,40100,40100,40100,0
20250508,172000,16444383000,40100,40100,40100,40100,2489
20250508,171900,16444383000,40100,40100,40100,40100,0
20250508,171800,16444383000,40100,40100,40100,40100,0
20250508,171700,16444383000,40100,40100,40100,40100,0
20250508,171600,16444383000,40100,40100,40100,40100,0
20250508,171500,16444383000,40100,40100,40100,40100,0
20250508,171400,16444383000,40100,40100,40100,40100,0
20250508,171300,16444383000,40100,40100,40100,40100,0
20250508,171200,16444383000,40100,40100,40100,40100,0
20250508,171100,16444383000,40100,40100,40100,40100,0
20250508,171000,16444383000,40100,40100,40100,40100,0
20250508,170900,16444383000,40100,40100,40100,40100,0
20250508,170800,16444383000,40100,40100,40100,40100,0
20250508,170700,16444383000,40100,40100,40100,40100,0
20250508,170600,16444383000,40100,40100,40100,40100,0
20250508,170500,16444383000,40100,40100,40100,40100,0
20250508,170400,16444383000,40100,40100,40100,40100,0
20250508,170300,16444383000,40100,40100,40100,40100,0
20250508,170200,16444383000,40100,40100,40100,40100,0
20250508,170100,16444383000,40100,40100,40100,40100,0
20250508,170000,16444383000,40100,40100,40100,40100,0
20250508,165900,16444383000,40100,40100,40100,40100,0
20250508,165800,16444383000,40100,40100,40100,40100,0
20250508,165700,16444383000,40100,40100,40100,40100,0
20250508,165600,16444383000,40100,40100,40100,40100,0
20250508,165500,16444383000,40100,40100,40100,40100,0
20250508,165400,16444383000,40100,40100,40100,40100,0
20250508,165300,16444383000,40100,40100,40100,40100,0
20250508,165200,16444383000,40100,40100,40100,40100,0
20250508,165100,16444383000,40100,40100,40100,40100,0
20250508,165000,16444383000,40100,40100,40100,40100,2489
20250508,164900,16444383000,40100,40100,40100,40100,0
20250508,164800,16444383000,40100,40100,40100,40100,0
20250508,164700,16444383000,40100,40100,40100,40100,0
20250508,164600,16444383000,40100,40100,40100,40100,0
20250508,164500,16444383000,40100,40100,40100,40100,0
20250508,164400,16444383000,40100,40100,40100,40100,0
20250508,164300,16444383000,40100,40100,40100,40100,0
20250508,164200,16444383000,40100,40100,40100,40100,0
20250508,164100,16444383000,40100,40100,40100,40100,0
20250508,164000,16444383000,40100,40100,40100,40100,0
20250508,163900,16444383000,40100,40100,40100,40100,0
20250508,163800,16444383000,40100,40100,40100,40100,0
20250508,163700,16444383000,40100,40100,40100,40100,0
20250508,163600,16444383000,40100,40100,40100,40100,0
20250508,163500,16444383000,40100,40100,40100,40100,0
20250508,163400,16444383000,40100,40100,40100,40100,0
20250508,163300,16444383000,40100,40100,40100,40100,0
20250508,163200,16444383000,40100,40100,40100,40100,0
20250508,163100,16444383000,40100,40100,40100,40100,0
20250508,163000,16444383000,40100,40100,40100,40100,0
20250508,162900,16444383000,40100,40100,40100,40100,0
20250508,162800,16444383000,40100,40100,40100,40100,0
20250508,162700,16444383000,40100,40100,40100,40100,0
20250508,162600,16444383000,40100,40100,40100,40100,0
20250508,162500,16444383000,40100,40100,40100,40100,0
20250508,162400,16444383000,40100,40100,40100,40100,0
20250508,162300,16444383000,40100,40100,40100,40100,0
20250508,162200,16444383000,40100,40100,40100,40100,0
20250508,162100,16444383000,40100,40100,40100,40100,0
20250508,162000,16444383000,40100,40100,40100,40100,2489
20250508,161900,16444383000,40100,40100,40100,40100,0
20250508,161800,16444383000,40100,40100,40100,40100,0
20250508,161700,16444383000,40100,40100,40100,40100,0
20250508,161600,16444383000,40100,40100,40100,40100,0
20250508,161500,16444383000,40100,40100,40100,40100,0
20250508,161400,16444383000,40100,40100,40100,40100,0
20250508,161300,16444383000,40100,40100,40100,40100,0
20250508,161200,16444383000,40100,40100,40100,40100,0
20250508,161100,16444383000,40100,40100,40100,40100,0
20250508,161000,16444383000,40100,40100,40100,40100,0
20250508,160900,16444383000,40100,40100,40100,40100,0
20250508,160800,16444383000,40100,40100,40100,40100,0
20250508,160700,16444383000,40100,40100,40100,40100,0
20250508,160600,16444383000,40100,40100,40100,40100,0
20250508,160500,16444383000,40100,40100,40100,40100,0
20250508,160400,16444383000,40100,40100,40100,40100,0
20250508,160300,16444383000,40100,40100,40100,40100,0
20250508,160200,16444383000,40100,40100,40100,40100,0
20250508,160100,16444383000,40100,40100,40100,40100,0
20250508,160000,16444383000,40100,40100,40100,40100,0
20250508,155900,16444383000,40100,40100,40100,40100,0
20250508,155800,16444383000,40100,40100,40100,40100,0
20250508,155700,16444383000,40100,40100,40100,40100,0
20250508,155600,16444383000,40100,40100,40100,40100,0
20250508,155500,16444383000,40100,40100,40100,40100,0
20250508,155400,16444383000,40100,40100,40100,40100,0
20250508,155300,16444383000,40100,40100,40100,40100,0
20250508,155200,16444383000,40100,40100,40100,40100,0
20250508,155100,16444383000,40100,40100,40100,40100,0
20250508,155000,16444383000,40100,40100,40100,40100,2489
20250508,154900,16444383000,40100,40100,40100,40100,0
20250508,154800,16444383000,40100,40100,40100,40100,0
20250508,154700,16444383000,40100,40100,40100,40100,0
20250508,154600,16444383000,40100,40100,40100,40100,0
20250508,154500,16444383000,40100,40100,40100,40100,0
20250508,154400,16444383000,40100,40100,40100,40100,0
20250508,154300,16444383000,40100,40100,40100,40100,0
20250508,154200,16444383000,40100,40100,40100,40100,0
20250508,154100,16444383000,40100,40100,40100,40100,0
20250508,154000,16444383000,40100,40100,40100,40100,0
20250508,153900,16444383000,40100,40100,40100,40100,0
20250508,153800,16444383000,40100,40100,40100,40100,0
20250508,153700,16444383000,40100,40100,40100,40100,0
20250508,153600,16444383000,40100,40100,40100,40100,0
20250508,153500,16444383000,40100,40100,40100,40100,0
20250508,153400,16444383000,40100,40100,40100,40100,0
20250508,153300,16444383000,40100,40100,40100,40100,0
20250508,153200,16444383000,40100,40100,40100,40100,0
20250508,153100,16444383000,40100,40100,40100,40100,0
20250508,153000,16444383000,40100,40100,40100,40100,2489
20250508,152900,16344574100,40100,40100,40100,40100,0
20250508,152800,16344574100,40100,40100,40100,40100,0
20250508,152700,16344574100,40100,40100,40100,40100,0
20250508,152600,16344574100,40100,40100,40100,40100,0
20250508,152500,16344574100,40100,40100,40100,40100,0
20250508,152400,16344574100,40100,40100,40100,40100,0
20250508,152300,16344574100,40100,40100,40100,40100,0
20250508,152200,16344574100,40100,40100,40100,40100,0
20250508,152100,16344574100,40100,40100,40100,40100,0
20250508,152000,16344574100,40100,40100,40100,40100,0
20250508,151900,16344574100,40100,40050,40100,39950,1001
20250508,151800,16304499800,40050,40050,40050,39900,1426
20250508,151700,16247462900,40000,40200,40200,40000,1502
20250508,151600,16187226450,40200,40200,40200,40150,1749
20250508,151500,16116953050,40200,40150,40250,40150,1059
20250508,151400,16074377900,40200,40150,40250,40150,1169
20250508,151300,16027373800,40150,40125,40200,40050,1697
20250508,151200,15959249200,40125,40200,40200,40050,1899
20250508,151100,15883011075,40200,40050,40200,40050,497
20250508,151000,15863044275,40050,40050,40100,40025,360
20250508,150900,15848623700,39950,40100,40100,39900,753
20250508,150800,15818523900,39900,39800,40100,39750,1988
20250508,150700,15739248300,39800,40000,40100,39800,2849
20250508,150600,15625478250,40000,40150,40150,39950,973
20250508,150500,15586506200,40100,40100,40150,40050,434
20250508,150400,15569104200,40100,40050,40150,40000,631
20250508,150300,15543829050,40050,40150,40150,40050,832
20250508,150200,15510484550,40150,40150,40150,40050,476
20250508,150100,15491387350,40150,39950,40150,39950,2295
20250508,150000,15399566700,39950,40000,40000,39950,1184
20250508,145900,15352217975,39950,39950,40000,39900,796
20250508,145800,15320434175,39900,39950,39950,39800,2566
20250508,145700,15218118975,39850,39950,39950,39800,1759
20250508,145600,15148019750,39950,39950,40000,39900,1070
20250508,145500,15105275650,39950,40100,40100,39900,1619
20250508,145400,15040553750,40150,39950,40150,39950,2036
20250508,145300,14959059500,39950,39950,39950,39800,1582
20250508,145200,14895932200,39900,40000,40050,39800,700
20250508,145100,14867987000,40000,39950,40000,39850,1801
20250508,145000,14796086550,39950,40125,40125,39950,1833
20250508,144900,14722721575,40125,39850,40125,39800,798
20250508,144800,14690793225,39850,40050,40100,39800,2641
20250508,144700,14585243275,40100,40200,40200,40100,541
20250508,144600,14563519925,40200,40200,40200,40150,393
20250508,144500,14547735725,40150,40125,40200,40100,340
20250508,144400,14534095975,40100,40150,40200,40100,559
20250508,144300,14511647625,40150,40200,40200,40100,581
20250508,144200,14488335475,40150,40300,40350,40150,1861
20250508,144100,14413449200,40350,40100,40350,40100,3069
20250508,144000,14290115250,40050,40100,40150,40050,839
20250508,143900,14256481675,40100,40150,40150,40000,2167
20250508,143800,14169625225,40150,40125,40150,39950,2798
20250508,143700,14057636900,40125,40100,40150,40000,582
20250508,143600,14034320175,40050,40200,40200,40050,1031
20250508,143500,13992946625,40200,40000,40200,40000,933
20250508,143400,13955529025,40150,40200,40200,40000,1924
20250508,143300,13878358475,40200,40100,40250,40000,3300
20250508,143200,13746074875,40250,40300,40350,40050,2164
20250508,143100,13659022650,40400,40600,40650,40300,3775
20250508,143000,13506220650,40675,40550,40750,40500,755
20250508,142900,13475587725,40550,40700,40750,40500,561
20250508,142800,13452822200,40650,40550,40700,40550,1657
20250508,142700,13385612150,40550,40800,40800,40550,1304
20250508,142600,13332627225,40800,40850,40900,40750,1416
20250508,142500,13274751950,40850,40700,40900,40700,1442
20250508,142400,13215905625,40700,40700,40750,40600,234
20250508,142300,13206388350,40700,40725,40850,40650,1544
20250508,142200,13143449500,40700,40600,40700,40500,1398
20250508,142100,13086666850,40600,40500,40700,40450,609
20250508,142000,13061947625,40500,40500,40750,40500,1865
20250508,141900,12986189575,40500,40450,40650,40450,577
20250508,141800,12962790950,40500,40350,40600,40350,1721
20250508,141700,12893226975,40350,40450,40450,40350,961
20250508,141600,12854397625,40600,40800,40800,39950,4222
20250508,141500,12683617325,40800,40950,40975,40750,835
20250508,141400,12649486250,40800,41000,41000,40800,3576
20250508,141300,12503213650,41000,41150,41150,41000,1818
20250508,141200,12428517150,41150,41250,41300,41150,1064
20250508,141100,12384652500,41250,41450,41450,41250,1412
20250508,141000,12326287875,41500,41350,41550,41150,7417
20250508,140900,12018955475,41350,41500,41500,41300,1759
20250508,140800,11946162425,41450,41450,41500,41450,1965
20250508,140700,11864681600,41500,41100,41500,41050,9909
20250508,140600,11455438350,41100,40950,41100,40850,3604
20250508,140500,11307669350,40600,40900,41050,40600,3181
20250508,140400,11177582975,41000,40700,41000,40550,3104
20250508,140300,11051127925,40700,40750,40800,40550,2911
20250508,140200,10932667025,40800,41100,41150,40800,1780
20250508,140100,10859806825,41150,40800,41200,40800,2169
20250508,140000,10770869075,40800,41300,41350,40700,3189
20250508,135900,10640336400,41300,41350,41450,41000,6666
20250508,135800,10365859325,41450,40950,41500,40700,19070
20250508,135700,9584098925,40950,40900,41000,40850,8281
20250508,135600,9244893725,40850,40550,40900,40450,3890
20250508,135500,9086320975,40550,40350,40750,40350,10597
20250508,135400,8657110975,40400,40400,40400,40400,0
20250508,135300,8657110975,40400,40250,40400,40250,7369
20250508,135200,8359612225,40250,40200,40300,40100,1773
20250508,135100,8288286800,40200,40200,40250,40000,2264
20250508,135000,8197415825,40250,40200,40350,40150,2687
20250508,134900,8089222775,40200,40350,40400,40200,2704
20250508,134800,7980199550,40350,40000,40400,39950,5921
20250508,134700,7742162425,40000,39900,40000,39850,5802
20250508,134600,7510224900,39950,39750,39950,39550,2730
20250508,134500,7401628000,39800,40050,40100,39750,2820
20250508,134400,7288956550,40050,39650,40050,39650,15546
20250508,134300,6668507475,39650,39400,39700,39350,7372
20250508,134200,6377100975,39450,39500,39550,39450,3548
20250508,134100,6236953075,39500,39450,39550,39450,2485
20250508,134000,6138766500,39450,39450,39550,39450,1843
20250508,133900,6065982025,39450,39450,39550,39450,2644
20250508,133800,5961610125,39400,39300,39450,39300,1514
20250508,133700,5902017450,39300,39400,39400,39200,2246
20250508,133600,5813645500,39400,39100,39450,39100,4096
20250508,133500,5652788925,39150,39100,39200,39100,2676
20250508,133400,5548021175,39150,38900,39200,38875,7598
20250508,133300,5251420975,38900,38600,38900,38600,4700
20250508,133200,5069306775,38600,38650,38650,38600,839
20250508,133100,5036895700,38600,38600,38700,38600,1740
20250508,133000,4969695825,38550,38450,38600,38400,1931
20250508,132900,4895346825,38450,38300,38500,38275,3218
20250508,132800,4771863150,38300,38350,38400,38300,733
20250508,132700,4743767400,38400,38400,38400,38300,455
20250508,132600,4726303675,38450,38350,38450,38300,1291
20250508,132500,4676731825,38350,38350,38350,38300,715
20250508,132400,4649311675,38350,38350,38400,38300,554
20250508,132300,4628076550,38300,38350,38350,38250,1005
20250508,132200,4589577100,38400,38350,38400,38300,666
20250508,132100,4564033625,38350,38350,38400,38300,484
20250508,132000,4545465875,38350,38250,38350,38250,2038
20250508,131900,4467405625,38250,38300,38300,38250,185
20250508,131800,4460320700,38300,38300,38300,38250,964
20250508,131700,4423402175,38300,38150,38300,38150,914
20250508,131600,4388470575,38150,38150,38200,38100,429
20250508,131500,4372104150,38150,38075,38200,38075,1841
20250508,131400,4301929125,38100,37950,38100,37900,4899
20250508,131300,4115767875,37950,38000,38000,37950,406
20250508,131200,4100353575,38000,37750,38000,37750,3251
20250508,131100,3977101725,37750,37550,37800,37550,964
20250508,131000,3940820350,37550,37550,37550,37500,84
20250508,130900,3937667375,37500,37500,37550,37500,903
20250508,130800,3903795975,37550,37600,37650,37500,1108
20250508,130700,3862151625,37650,37600,37650,37600,174
20250508,130600,3855600575,37600,37600,37650,37600,21
20250508,130500,3854810200,37600,37600,37650,37600,91
20250508,130400,3851388325,37600,37625,37650,37600,32
20250508,130300,3850184625,37600,37600,37650,37600,61
20250508,130200,3847890750,37600,37600,37650,37600,15
20250508,130100,3847326675,37600,37600,37600,37550,135
20250508,130000,3842250750,37600,37550,37600,37550,33
20250508,125900,3841010100,37550,37600,37600,37550,172
20250508,125800,3834543000,37550,37650,37650,37550,194
20250508,125700,3827248475,37600,37575,37600,37575,123
20250508,125600,3822623700,37600,37600,37600,37600,136
20250508,125500,3817510100,37650,37600,37650,37600,26
20250508,125400,3816531375,37600,37575,37600,37550,29
20250508,125300,3815441200,37550,37600,37600,37550,36
20250508,125200,3814087750,37600,37600,37600,37550,6
20250508,125100,3813862200,37650,37600,37650,37600,100
20250508,125000,3810101800,37600,37600,37600,37550,227
20250508,124900,3801572725,37600,37600,37650,37600,30
20250508,124800,3800444450,37600,37600,37600,37600,8
20250508,124700,3800143650,37600,37600,37600,37550,81
20250508,124600,3797098100,37600,37575,37650,37575,297
20250508,124500,3785930675,37550,37550,37600,37550,11
20250508,124400,3785517375,37550,37550,37600,37550,35
20250508,124300,3784201650,37550,37600,37600,37550,8
20250508,124200,3783901000,37575,37600,37600,37550,164
20250508,124100,3777741175,37600,37550,37600,37550,28
20250508,124000,3776688600,37600,37550,37600,37550,10
20250508,123900,3776312800,37575,37550,37600,37550,148
20250508,123800,3770755125,37550,37600,37600,37550,10
20250508,123700,3770379350,37600,37550,37600,37500,127
20250508,123600,3765609500,37600,37550,37600,37500,60
20250508,123500,3763356375,37550,37550,37600,37500,62
20250508,123400,3761026650,37500,37550,37600,37500,1344
20250508,123300,3710608750,37550,37700,37700,37550,341
20250508,123200,3697781325,37650,37650,37650,37650,182
20250508,123100,3690929025,37650,37675,37675,37650,45
20250508,123000,3689233850,37650,37650,37650,37650,104
20250508,122900,3685318250,37650,37600,37650,37600,38
20250508,122800,3683887600,37650,37600,37650,37600,192
20250508,122700,3676666475,37650,37600,37650,37600,77
20250508,122600,3673767575,37550,37550,37600,37550,199
20250508,122500,3666287825,37600,37550,37650,37550,99
20250508,122400,3662565475,37550,37625,37650,37500,503
20250508,122300,3643662450,37625,37700,37700,37600,351
20250508,122200,3630456975,37700,37725,37750,37700,173
20250508,122100,3623933550,37700,37700,37750,37700,184
20250508,122000,3616996100,37725,37700,37750,37700,29
20250508,121900,3615901575,37700,37725,37750,37700,133
20250508,121800,3610886750,37700,37750,37750,37700,27
20250508,121700,3609867650,37750,37700,37750,37700,32
20250508,121600,3608659875,37750,37650,37750,37650,33
20250508,121500,3607414325,37700,37650,37700,37650,25
20250508,121400,3606471975,37650,37650,37700,37650,65
20250508,121300,3604024450,37700,37650,37700,37650,41
20250508,121200,3602478850,37650,37800,37800,37600,795
20250508,121100,3572503950,37800,37750,37900,37750,18
20250508,121000,3571822425,37800,37850,37900,37800,1091
20250508,120900,3530569325,37850,37900,37900,37850,71
20250508,120800,3527879400,37900,37925,37950,37900,325
20250508,120700,3515552675,37950,37950,37950,37900,32
20250508,120600,3514338575,37950,37900,37950,37850,50
20250508,120500,3512443800,37850,37800,37950,37800,779
20250508,120400,3482928000,37850,37950,37950,37850,1490
20250508,120300,3426501300,37950,37900,37950,37900,201
20250508,120200,3418873450,37950,37925,37950,37900,50
20250508,120100,3416976100,37950,37850,37950,37850,388
20250508,120000,3402270600,37850,37900,37900,37850,72
20250508,115900,3399542425,37850,37850,37850,37850,35
20250508,115800,3398217675,37900,37850,37900,37850,35
20250508,115700,3396891350,37850,37875,37900,37850,51
20250508,115600,3394958775,37900,37900,37950,37900,268
20250508,115500,3384799775,37900,37900,37950,37900,14
20250508,115400,3384268850,37900,37950,37950,37900,30
20250508,115300,3383131750,37950,37950,38000,37900,543
20250508,115200,3362524675,38000,38000,38000,37950,457
20250508,115100,3345160425,37950,37800,38000,37800,3345
20250508,115000,3218360525,37800,37825,37850,37800,234
20250508,114900,3209515025,37850,37850,37850,37850,87
20250508,114800,3206222075,37800,37850,37850,37800,42
20250508,114700,3204633025,37800,37850,37850,37800,44
20250508,114600,3202968100,37800,37850,37850,37800,11
20250508,114500,3202551825,37850,37800,37850,37800,119
20250508,114400,3198051975,37800,37850,37875,37800,266
20250508,114300,3187984550,37900,37850,37900,37850,233
20250508,114200,3179154550,37900,37850,37900,37850,241
20250508,114100,3170031275,37900,37875,37900,37850,378
20250508,114000,3155720000,37850,37850,37900,37800,92
20250508,113900,3152237200,37900,37850,37900,37800,142
20250508,113800,3146856625,37650,37750,37875,37650,522
20250508,113700,3127114750,37650,37700,37700,37650,10
20250508,113600,3126738000,37750,37600,37750,37550,1287
20250508,113500,3078296825,37600,37600,37600,37600,150
20250508,113400,3072656825,37600,37600,37600,37575,287
20250508,113300,3061865650,37600,37600,37600,37550,62
20250508,113200,3059536975,37600,37625,37650,37600,91
20250508,113100,3056114925,37625,37625,37650,37600,82
20250508,113000,3053030050,37650,37650,37650,37650,66
20250508,112900,3050545150,37650,37625,37650,37625,31
20250508,112800,3049378025,37550,37550,37550,37550,655
20250508,112700,3024782775,37650,37550,37700,37550,250
20250508,112600,3015381025,37550,37550,37600,37050,752
20250508,112500,2987313025,37550,37600,37650,37550,382
20250508,112400,2972949825,37650,37700,37700,37650,176
20250508,112300,2966316575,37750,37850,37850,37750,358
20250508,112200,2952782500,37850,37800,37900,37800,1137
20250508,112100,2909727700,37800,37500,37850,37450,3287
20250508,112000,2786014725,37500,37350,37500,37350,996
20250508,111900,2748761850,37300,37250,37300,37250,5
20250508,111800,2748575400,37300,37200,37300,37200,307
20250508,111700,2737125300,37200,37250,37300,37100,812
20250508,111600,2706898450,37250,37150,37250,37100,1232
20250508,111500,2661102100,37150,37150,37150,37100,22
20250508,111400,2660284850,37150,37100,37150,37100,116
20250508,111300,2655981000,37150,37150,37150,37150,8
20250508,111200,2655683800,37150,37100,37150,37050,44
20250508,111100,2654051050,37050,36950,37100,36950,23
20250508,111000,2653199450,36900,37100,37125,36900,1276
20250508,110900,2606001550,37000,36950,37000,36950,130
20250508,110800,2601191850,37000,36950,37000,36950,34
20250508,110700,2599934200,36900,36950,36950,36900,29
20250508,110600,2598863350,36950,36950,36950,36950,58
20250508,110500,2596720250,36900,36850,36900,36850,297
20250508,110400,2585766000,36850,36900,36900,36850,405
20250508,110300,2570821650,36900,36800,36900,36800,908
20250508,110200,2537407150,36800,36800,36850,36800,21
20250508,110100,2536634100,36850,36900,37000,36850,320
20250508,110000,2524827300,36900,36750,36900,36700,238
20250508,105900,2516066150,36750,36850,36850,36750,708
20250508,105800,2490007250,36900,36950,37000,36900,435
20250508,105700,2473940050,36900,37000,37050,36900,925
20250508,105600,2439729950,37000,37200,37200,37000,557
20250508,105500,2419071800,37150,37300,37300,37150,599
20250508,105400,2396761800,37350,37400,37400,37350,880
20250508,105300,2363889150,37450,37450,37500,37450,294
20250508,105200,2352878350,37500,37500,37500,37500,55
20250508,105100,2350815850,37500,37500,37550,37475,429
20250508,105000,2334728200,37500,37550,37550,37500,53
20250508,104900,2332740050,37550,37400,37550,37400,1120
20250508,104800,2290747400,37400,37400,37400,37300,22
20250508,104700,2289926350,37300,37450,37450,37300,266
20250508,104600,2279994950,37400,37350,37400,37300,489
20250508,104500,2261724700,37350,37350,37400,37350,83
20250508,104400,2258624000,37350,37400,37400,37350,101
20250508,104300,2254849100,37400,37350,37500,37300,143
20250508,104200,2249502150,37350,37500,37500,37350,598
20250508,104100,2227142050,37500,37400,37500,37400,34
20250508,104000,2225869050,37400,37400,37450,37400,70
20250508,103900,2223250550,37400,37450,37450,37400,74
20250508,103800,2220480250,37450,37400,37450,37400,190
20250508,103700,2213367450,37450,37450,37450,37400,238
20250508,103600,2204455350,37450,37550,37550,37450,440
20250508,103500,2187960400,37600,37550,37600,37550,51
20250508,103400,2186044750,37550,37600,37650,37550,436
20250508,103300,2169652350,37600,37500,37650,37500,98
20250508,103200,2165970150,37550,37650,37650,37550,94
20250508,103100,2162435450,37650,37525,37650,37450,1376
20250508,103000,2110820175,37550,37550,37550,37550,250
20250508,102900,2101432675,37525,37400,37550,37400,467
20250508,102800,2083963000,37400,37550,37550,37400,474
20250508,102700,2066200750,37600,37500,37600,37450,564
20250508,102600,2045034800,37500,37600,37600,37500,213
20250508,102500,2037029050,37650,37750,37750,37600,211
20250508,102400,2029073250,37700,37800,37800,37700,148
20250508,102300,2023484050,37800,37800,37800,37800,30
20250508,102200,2022350050,37700,37800,37850,37700,207
20250508,102100,2014536800,37800,37800,37800,37750,836
20250508,102000,1982937950,37850,37850,37850,37850,177
20250508,101900,1976238500,37850,37550,37850,37550,504
20250508,101800,1957214000,37500,37550,37550,37450,337
20250508,101700,1944576300,37550,37600,37600,37550,23
20250508,101600,1943711650,37600,37550,37600,37550,53
20250508,101500,1941719800,37600,37600,37600,37600,38
20250508,101400,1940291000,37600,37800,37800,37550,1783
20250508,101300,1873225550,37800,37800,37850,37800,644
20250508,101200,1848871150,37800,37900,37950,37750,650
20250508,101100,1824261900,37900,37900,37950,37900,362
20250508,101000,1810534450,37950,37750,37950,37750,2089
20250508,100900,1731439750,37750,37700,37750,37650,1015
20250508,100800,1693143700,37700,37600,37700,37600,965
20250508,100700,1656816550,37600,37500,37600,37500,1132
20250508,100600,1614354350,37450,37350,37450,37350,1618
20250508,100500,1553797550,37300,37400,37400,37300,73
20250508,100400,1551070400,37400,37350,37400,37350,908
20250508,100300,1517119050,37300,37250,37300,37250,256
20250508,100200,1507570400,37300,37300,37350,37250,76
20250508,100100,1504736250,37350,37200,37350,37200,389
20250508,100000,1490256950,37250,37300,37350,37250,882
20250508,095900,1457385850,37350,37350,37350,37300,43
20250508,095800,1455780800,37350,37400,37400,37350,52
20250508,095700,1453838350,37400,37400,37400,37400,57
20250508,095600,1451706550,37400,37400,37400,37400,71
20250508,095500,1449051150,37400,37500,37600,37300,966
20250508,095400,1412905550,37500,37500,37500,37450,200
20250508,095300,1405414600,37450,37450,37500,37450,70
20250508,095200,1402792250,37500,37550,37550,37500,347
20250508,095100,1389766850,37600,37600,37600,37600,32
20250508,095000,1388563650,37575,37550,37575,37550,142
20250508,094900,1383230700,37550,37500,37600,37500,265
20250508,094800,1373274650,37500,37650,37650,37500,163
20250508,094700,1367143900,37700,37650,37700,37650,141
20250508,094600,1361829150,37650,37800,37800,37650,1693
20250508,094500,1297918650,37750,37500,37800,37500,1753
20250508,094400,1231933450,37500,37500,37550,37500,260
20250508,094300,1222174950,37500,37500,37550,37500,204
20250508,094200,1214524550,37500,37450,37500,37450,26
20250508,094100,1213550500,37400,37400,37400,37400,177
20250508,094000,1206930700,37300,37350,37400,37300,223
20250508,093900,1198600650,37300,37550,37550,37250,1361
20250508,093800,1147671100,37550,37700,37700,37500,1390
20250508,093700,1095456775,37750,37600,37750,37600,1163
20250508,093600,1051643275,37600,37650,37650,37600,468
20250508,093500,1034045525,37650,37650,37650,37650,191
20250508,093400,1026854375,37650,37600,37650,37600,663
20250508,093300,1001909525,37600,37600,37600,37550,70
20250508,093200,999279125,37500,37500,37550,37500,1849
20250508,093100,929932425,37500,37250,37500,37250,3926
20250508,093000,783367775,37250,37250,37250,37150,393
20250508,092900,768742175,37250,37200,37300,37150,939
20250508,092800,733768425,37150,37150,37150,37150,130
20250508,092700,728938925,37150,37200,37200,37150,80
20250508,092600,725963325,37200,37050,37300,37000,303
20250508,092500,714720225,36850,37250,37400,36850,1362
20250508,092400,664031775,37250,37400,37400,37250,85
20250508,092300,660858675,37250,37050,37500,37050,2503
20250508,092200,567661325,37050,37150,37150,37000,332
20250508,092100,555353225,37150,37100,37150,37050,259
20250508,092000,545744275,37000,37000,37150,36900,721
20250508,091900,519048825,37000,37050,37050,37000,266
20250508,091800,509205325,37000,36800,37100,36650,560
20250508,091700,488493050,36800,36750,37000,36550,1530
20250508,091600,432159200,36700,36700,36750,36500,859
20250508,091500,400699400,36550,36500,36650,36500,479
20250508,091400,383208950,36500,36650,36650,36400,1458
20250508,091300,329996650,36650,36750,36800,36650,345
20250508,091200,317332250,36800,36750,36800,36700,114
20250508,091100,313141850,36700,36800,36850,36700,385
20250508,091000,298987050,36800,36800,36800,36800,69
20250508,090900,296447850,36750,36600,36750,36500,351
20250508,090800,283578100,36600,36550,36650,36450,946
20250508,090700,249030650,36500,36600,36600,36500,753
20250508,090600,221525800,36700,36800,36800,36500,350
20250508,090500,208714500,36800,36750,36850,36700,532
20250508,090400,189159450,36750,36850,36850,36700,516
20250508,090300,170188300,36800,36900,37000,36800,489
20250508,090200,152157500,37000,37150,37150,36900,524
20250508,090100,132781650,37100,37000,37150,36950,2469
20250508,090000,41391650,37000,36750,37150,36750,1123
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 212000 16444383000 40100 40100 40100 40100 2489
3 20250508 211900 16444383000 40100 40100 40100 40100 0
4 20250508 211800 16444383000 40100 40100 40100 40100 0
5 20250508 211700 16444383000 40100 40100 40100 40100 0
6 20250508 211600 16444383000 40100 40100 40100 40100 0
7 20250508 211500 16444383000 40100 40100 40100 40100 0
8 20250508 211400 16444383000 40100 40100 40100 40100 0
9 20250508 211300 16444383000 40100 40100 40100 40100 0
10 20250508 211200 16444383000 40100 40100 40100 40100 0
11 20250508 211100 16444383000 40100 40100 40100 40100 0
12 20250508 211000 16444383000 40100 40100 40100 40100 0
13 20250508 210900 16444383000 40100 40100 40100 40100 0
14 20250508 210800 16444383000 40100 40100 40100 40100 0
15 20250508 210700 16444383000 40100 40100 40100 40100 0
16 20250508 210600 16444383000 40100 40100 40100 40100 0
17 20250508 210500 16444383000 40100 40100 40100 40100 0
18 20250508 210400 16444383000 40100 40100 40100 40100 0
19 20250508 210300 16444383000 40100 40100 40100 40100 0
20 20250508 210200 16444383000 40100 40100 40100 40100 0
21 20250508 210100 16444383000 40100 40100 40100 40100 0
22 20250508 210000 16444383000 40100 40100 40100 40100 0
23 20250508 205900 16444383000 40100 40100 40100 40100 0
24 20250508 205800 16444383000 40100 40100 40100 40100 0
25 20250508 205700 16444383000 40100 40100 40100 40100 0
26 20250508 205600 16444383000 40100 40100 40100 40100 0
27 20250508 205500 16444383000 40100 40100 40100 40100 0
28 20250508 205400 16444383000 40100 40100 40100 40100 0
29 20250508 205300 16444383000 40100 40100 40100 40100 0
30 20250508 205200 16444383000 40100 40100 40100 40100 0
31 20250508 205100 16444383000 40100 40100 40100 40100 0
32 20250508 205000 16444383000 40100 40100 40100 40100 2489
33 20250508 204900 16444383000 40100 40100 40100 40100 0
34 20250508 204800 16444383000 40100 40100 40100 40100 0
35 20250508 204700 16444383000 40100 40100 40100 40100 0
36 20250508 204600 16444383000 40100 40100 40100 40100 0
37 20250508 204500 16444383000 40100 40100 40100 40100 0
38 20250508 204400 16444383000 40100 40100 40100 40100 0
39 20250508 204300 16444383000 40100 40100 40100 40100 0
40 20250508 204200 16444383000 40100 40100 40100 40100 0
41 20250508 204100 16444383000 40100 40100 40100 40100 0
42 20250508 204000 16444383000 40100 40100 40100 40100 0
43 20250508 203900 16444383000 40100 40100 40100 40100 0
44 20250508 203800 16444383000 40100 40100 40100 40100 0
45 20250508 203700 16444383000 40100 40100 40100 40100 0
46 20250508 203600 16444383000 40100 40100 40100 40100 0
47 20250508 203500 16444383000 40100 40100 40100 40100 0
48 20250508 203400 16444383000 40100 40100 40100 40100 0
49 20250508 203300 16444383000 40100 40100 40100 40100 0
50 20250508 203200 16444383000 40100 40100 40100 40100 0
51 20250508 203100 16444383000 40100 40100 40100 40100 0
52 20250508 203000 16444383000 40100 40100 40100 40100 0
53 20250508 202900 16444383000 40100 40100 40100 40100 0
54 20250508 202800 16444383000 40100 40100 40100 40100 0
55 20250508 202700 16444383000 40100 40100 40100 40100 0
56 20250508 202600 16444383000 40100 40100 40100 40100 0
57 20250508 202500 16444383000 40100 40100 40100 40100 0
58 20250508 202400 16444383000 40100 40100 40100 40100 0
59 20250508 202300 16444383000 40100 40100 40100 40100 0
60 20250508 202200 16444383000 40100 40100 40100 40100 0
61 20250508 202100 16444383000 40100 40100 40100 40100 0
62 20250508 202000 16444383000 40100 40100 40100 40100 2489
63 20250508 201900 16444383000 40100 40100 40100 40100 0
64 20250508 201800 16444383000 40100 40100 40100 40100 0
65 20250508 201700 16444383000 40100 40100 40100 40100 0
66 20250508 201600 16444383000 40100 40100 40100 40100 0
67 20250508 201500 16444383000 40100 40100 40100 40100 0
68 20250508 201400 16444383000 40100 40100 40100 40100 0
69 20250508 201300 16444383000 40100 40100 40100 40100 0
70 20250508 201200 16444383000 40100 40100 40100 40100 0
71 20250508 201100 16444383000 40100 40100 40100 40100 0
72 20250508 201000 16444383000 40100 40100 40100 40100 0
73 20250508 200900 16444383000 40100 40100 40100 40100 0
74 20250508 200800 16444383000 40100 40100 40100 40100 0
75 20250508 200700 16444383000 40100 40100 40100 40100 0
76 20250508 200600 16444383000 40100 40100 40100 40100 0
77 20250508 200500 16444383000 40100 40100 40100 40100 0
78 20250508 200400 16444383000 40100 40100 40100 40100 0
79 20250508 200300 16444383000 40100 40100 40100 40100 0
80 20250508 200200 16444383000 40100 40100 40100 40100 0
81 20250508 200100 16444383000 40100 40100 40100 40100 0
82 20250508 200000 16444383000 40100 40100 40100 40100 0
83 20250508 195900 16444383000 40100 40100 40100 40100 0
84 20250508 195800 16444383000 40100 40100 40100 40100 0
85 20250508 195700 16444383000 40100 40100 40100 40100 0
86 20250508 195600 16444383000 40100 40100 40100 40100 0
87 20250508 195500 16444383000 40100 40100 40100 40100 0
88 20250508 195400 16444383000 40100 40100 40100 40100 0
89 20250508 195300 16444383000 40100 40100 40100 40100 0
90 20250508 195200 16444383000 40100 40100 40100 40100 0
91 20250508 195100 16444383000 40100 40100 40100 40100 0
92 20250508 195000 16444383000 40100 40100 40100 40100 2489
93 20250508 194900 16444383000 40100 40100 40100 40100 0
94 20250508 194800 16444383000 40100 40100 40100 40100 0
95 20250508 194700 16444383000 40100 40100 40100 40100 0
96 20250508 194600 16444383000 40100 40100 40100 40100 0
97 20250508 194500 16444383000 40100 40100 40100 40100 0
98 20250508 194400 16444383000 40100 40100 40100 40100 0
99 20250508 194300 16444383000 40100 40100 40100 40100 0
100 20250508 194200 16444383000 40100 40100 40100 40100 0
101 20250508 194100 16444383000 40100 40100 40100 40100 0
102 20250508 194000 16444383000 40100 40100 40100 40100 0
103 20250508 193900 16444383000 40100 40100 40100 40100 0
104 20250508 193800 16444383000 40100 40100 40100 40100 0
105 20250508 193700 16444383000 40100 40100 40100 40100 0
106 20250508 193600 16444383000 40100 40100 40100 40100 0
107 20250508 193500 16444383000 40100 40100 40100 40100 0
108 20250508 193400 16444383000 40100 40100 40100 40100 0
109 20250508 193300 16444383000 40100 40100 40100 40100 0
110 20250508 193200 16444383000 40100 40100 40100 40100 0
111 20250508 193100 16444383000 40100 40100 40100 40100 0
112 20250508 193000 16444383000 40100 40100 40100 40100 0
113 20250508 192900 16444383000 40100 40100 40100 40100 0
114 20250508 192800 16444383000 40100 40100 40100 40100 0
115 20250508 192700 16444383000 40100 40100 40100 40100 0
116 20250508 192600 16444383000 40100 40100 40100 40100 0
117 20250508 192500 16444383000 40100 40100 40100 40100 0
118 20250508 192400 16444383000 40100 40100 40100 40100 0
119 20250508 192300 16444383000 40100 40100 40100 40100 0
120 20250508 192200 16444383000 40100 40100 40100 40100 0
121 20250508 192100 16444383000 40100 40100 40100 40100 0
122 20250508 192000 16444383000 40100 40100 40100 40100 2489
123 20250508 191900 16444383000 40100 40100 40100 40100 0
124 20250508 191800 16444383000 40100 40100 40100 40100 0
125 20250508 191700 16444383000 40100 40100 40100 40100 0
126 20250508 191600 16444383000 40100 40100 40100 40100 0
127 20250508 191500 16444383000 40100 40100 40100 40100 0
128 20250508 191400 16444383000 40100 40100 40100 40100 0
129 20250508 191300 16444383000 40100 40100 40100 40100 0
130 20250508 191200 16444383000 40100 40100 40100 40100 0
131 20250508 191100 16444383000 40100 40100 40100 40100 0
132 20250508 191000 16444383000 40100 40100 40100 40100 0
133 20250508 190900 16444383000 40100 40100 40100 40100 0
134 20250508 190800 16444383000 40100 40100 40100 40100 0
135 20250508 190700 16444383000 40100 40100 40100 40100 0
136 20250508 190600 16444383000 40100 40100 40100 40100 0
137 20250508 190500 16444383000 40100 40100 40100 40100 0
138 20250508 190400 16444383000 40100 40100 40100 40100 0
139 20250508 190300 16444383000 40100 40100 40100 40100 0
140 20250508 190200 16444383000 40100 40100 40100 40100 0
141 20250508 190100 16444383000 40100 40100 40100 40100 0
142 20250508 190000 16444383000 40100 40100 40100 40100 0
143 20250508 185900 16444383000 40100 40100 40100 40100 0
144 20250508 185800 16444383000 40100 40100 40100 40100 0
145 20250508 185700 16444383000 40100 40100 40100 40100 0
146 20250508 185600 16444383000 40100 40100 40100 40100 0
147 20250508 185500 16444383000 40100 40100 40100 40100 0
148 20250508 185400 16444383000 40100 40100 40100 40100 0
149 20250508 185300 16444383000 40100 40100 40100 40100 0
150 20250508 185200 16444383000 40100 40100 40100 40100 0
151 20250508 185100 16444383000 40100 40100 40100 40100 0
152 20250508 185000 16444383000 40100 40100 40100 40100 2489
153 20250508 184900 16444383000 40100 40100 40100 40100 0
154 20250508 184800 16444383000 40100 40100 40100 40100 0
155 20250508 184700 16444383000 40100 40100 40100 40100 0
156 20250508 184600 16444383000 40100 40100 40100 40100 0
157 20250508 184500 16444383000 40100 40100 40100 40100 0
158 20250508 184400 16444383000 40100 40100 40100 40100 0
159 20250508 184300 16444383000 40100 40100 40100 40100 0
160 20250508 184200 16444383000 40100 40100 40100 40100 0
161 20250508 184100 16444383000 40100 40100 40100 40100 0
162 20250508 184000 16444383000 40100 40100 40100 40100 0
163 20250508 183900 16444383000 40100 40100 40100 40100 0
164 20250508 183800 16444383000 40100 40100 40100 40100 0
165 20250508 183700 16444383000 40100 40100 40100 40100 0
166 20250508 183600 16444383000 40100 40100 40100 40100 0
167 20250508 183500 16444383000 40100 40100 40100 40100 0
168 20250508 183400 16444383000 40100 40100 40100 40100 0
169 20250508 183300 16444383000 40100 40100 40100 40100 0
170 20250508 183200 16444383000 40100 40100 40100 40100 0
171 20250508 183100 16444383000 40100 40100 40100 40100 0
172 20250508 183000 16444383000 40100 40100 40100 40100 0
173 20250508 182900 16444383000 40100 40100 40100 40100 0
174 20250508 182800 16444383000 40100 40100 40100 40100 0
175 20250508 182700 16444383000 40100 40100 40100 40100 0
176 20250508 182600 16444383000 40100 40100 40100 40100 0
177 20250508 182500 16444383000 40100 40100 40100 40100 0
178 20250508 182400 16444383000 40100 40100 40100 40100 0
179 20250508 182300 16444383000 40100 40100 40100 40100 0
180 20250508 182200 16444383000 40100 40100 40100 40100 0
181 20250508 182100 16444383000 40100 40100 40100 40100 0
182 20250508 182000 16444383000 40100 40100 40100 40100 2489
183 20250508 181900 16444383000 40100 40100 40100 40100 0
184 20250508 181800 16444383000 40100 40100 40100 40100 0
185 20250508 181700 16444383000 40100 40100 40100 40100 0
186 20250508 181600 16444383000 40100 40100 40100 40100 0
187 20250508 181500 16444383000 40100 40100 40100 40100 0
188 20250508 181400 16444383000 40100 40100 40100 40100 0
189 20250508 181300 16444383000 40100 40100 40100 40100 0
190 20250508 181200 16444383000 40100 40100 40100 40100 0
191 20250508 181100 16444383000 40100 40100 40100 40100 0
192 20250508 181000 16444383000 40100 40100 40100 40100 0
193 20250508 180900 16444383000 40100 40100 40100 40100 0
194 20250508 180800 16444383000 40100 40100 40100 40100 0
195 20250508 180700 16444383000 40100 40100 40100 40100 0
196 20250508 180600 16444383000 40100 40100 40100 40100 0
197 20250508 180500 16444383000 40100 40100 40100 40100 0
198 20250508 180400 16444383000 40100 40100 40100 40100 0
199 20250508 180300 16444383000 40100 40100 40100 40100 0
200 20250508 180200 16444383000 40100 40100 40100 40100 0
201 20250508 180100 16444383000 40100 40100 40100 40100 0
202 20250508 180000 16444383000 40100 40100 40100 40100 0
203 20250508 175900 16444383000 40100 40100 40100 40100 0
204 20250508 175800 16444383000 40100 40100 40100 40100 0
205 20250508 175700 16444383000 40100 40100 40100 40100 0
206 20250508 175600 16444383000 40100 40100 40100 40100 0
207 20250508 175500 16444383000 40100 40100 40100 40100 0
208 20250508 175400 16444383000 40100 40100 40100 40100 0
209 20250508 175300 16444383000 40100 40100 40100 40100 0
210 20250508 175200 16444383000 40100 40100 40100 40100 0
211 20250508 175100 16444383000 40100 40100 40100 40100 0
212 20250508 175000 16444383000 40100 40100 40100 40100 2489
213 20250508 174900 16444383000 40100 40100 40100 40100 0
214 20250508 174800 16444383000 40100 40100 40100 40100 0
215 20250508 174700 16444383000 40100 40100 40100 40100 0
216 20250508 174600 16444383000 40100 40100 40100 40100 0
217 20250508 174500 16444383000 40100 40100 40100 40100 0
218 20250508 174400 16444383000 40100 40100 40100 40100 0
219 20250508 174300 16444383000 40100 40100 40100 40100 0
220 20250508 174200 16444383000 40100 40100 40100 40100 0
221 20250508 174100 16444383000 40100 40100 40100 40100 0
222 20250508 174000 16444383000 40100 40100 40100 40100 0
223 20250508 173900 16444383000 40100 40100 40100 40100 0
224 20250508 173800 16444383000 40100 40100 40100 40100 0
225 20250508 173700 16444383000 40100 40100 40100 40100 0
226 20250508 173600 16444383000 40100 40100 40100 40100 0
227 20250508 173500 16444383000 40100 40100 40100 40100 0
228 20250508 173400 16444383000 40100 40100 40100 40100 0
229 20250508 173300 16444383000 40100 40100 40100 40100 0
230 20250508 173200 16444383000 40100 40100 40100 40100 0
231 20250508 173100 16444383000 40100 40100 40100 40100 0
232 20250508 173000 16444383000 40100 40100 40100 40100 0
233 20250508 172900 16444383000 40100 40100 40100 40100 0
234 20250508 172800 16444383000 40100 40100 40100 40100 0
235 20250508 172700 16444383000 40100 40100 40100 40100 0
236 20250508 172600 16444383000 40100 40100 40100 40100 0
237 20250508 172500 16444383000 40100 40100 40100 40100 0
238 20250508 172400 16444383000 40100 40100 40100 40100 0
239 20250508 172300 16444383000 40100 40100 40100 40100 0
240 20250508 172200 16444383000 40100 40100 40100 40100 0
241 20250508 172100 16444383000 40100 40100 40100 40100 0
242 20250508 172000 16444383000 40100 40100 40100 40100 2489
243 20250508 171900 16444383000 40100 40100 40100 40100 0
244 20250508 171800 16444383000 40100 40100 40100 40100 0
245 20250508 171700 16444383000 40100 40100 40100 40100 0
246 20250508 171600 16444383000 40100 40100 40100 40100 0
247 20250508 171500 16444383000 40100 40100 40100 40100 0
248 20250508 171400 16444383000 40100 40100 40100 40100 0
249 20250508 171300 16444383000 40100 40100 40100 40100 0
250 20250508 171200 16444383000 40100 40100 40100 40100 0
251 20250508 171100 16444383000 40100 40100 40100 40100 0
252 20250508 171000 16444383000 40100 40100 40100 40100 0
253 20250508 170900 16444383000 40100 40100 40100 40100 0
254 20250508 170800 16444383000 40100 40100 40100 40100 0
255 20250508 170700 16444383000 40100 40100 40100 40100 0
256 20250508 170600 16444383000 40100 40100 40100 40100 0
257 20250508 170500 16444383000 40100 40100 40100 40100 0
258 20250508 170400 16444383000 40100 40100 40100 40100 0
259 20250508 170300 16444383000 40100 40100 40100 40100 0
260 20250508 170200 16444383000 40100 40100 40100 40100 0
261 20250508 170100 16444383000 40100 40100 40100 40100 0
262 20250508 170000 16444383000 40100 40100 40100 40100 0
263 20250508 165900 16444383000 40100 40100 40100 40100 0
264 20250508 165800 16444383000 40100 40100 40100 40100 0
265 20250508 165700 16444383000 40100 40100 40100 40100 0
266 20250508 165600 16444383000 40100 40100 40100 40100 0
267 20250508 165500 16444383000 40100 40100 40100 40100 0
268 20250508 165400 16444383000 40100 40100 40100 40100 0
269 20250508 165300 16444383000 40100 40100 40100 40100 0
270 20250508 165200 16444383000 40100 40100 40100 40100 0
271 20250508 165100 16444383000 40100 40100 40100 40100 0
272 20250508 165000 16444383000 40100 40100 40100 40100 2489
273 20250508 164900 16444383000 40100 40100 40100 40100 0
274 20250508 164800 16444383000 40100 40100 40100 40100 0
275 20250508 164700 16444383000 40100 40100 40100 40100 0
276 20250508 164600 16444383000 40100 40100 40100 40100 0
277 20250508 164500 16444383000 40100 40100 40100 40100 0
278 20250508 164400 16444383000 40100 40100 40100 40100 0
279 20250508 164300 16444383000 40100 40100 40100 40100 0
280 20250508 164200 16444383000 40100 40100 40100 40100 0
281 20250508 164100 16444383000 40100 40100 40100 40100 0
282 20250508 164000 16444383000 40100 40100 40100 40100 0
283 20250508 163900 16444383000 40100 40100 40100 40100 0
284 20250508 163800 16444383000 40100 40100 40100 40100 0
285 20250508 163700 16444383000 40100 40100 40100 40100 0
286 20250508 163600 16444383000 40100 40100 40100 40100 0
287 20250508 163500 16444383000 40100 40100 40100 40100 0
288 20250508 163400 16444383000 40100 40100 40100 40100 0
289 20250508 163300 16444383000 40100 40100 40100 40100 0
290 20250508 163200 16444383000 40100 40100 40100 40100 0
291 20250508 163100 16444383000 40100 40100 40100 40100 0
292 20250508 163000 16444383000 40100 40100 40100 40100 0
293 20250508 162900 16444383000 40100 40100 40100 40100 0
294 20250508 162800 16444383000 40100 40100 40100 40100 0
295 20250508 162700 16444383000 40100 40100 40100 40100 0
296 20250508 162600 16444383000 40100 40100 40100 40100 0
297 20250508 162500 16444383000 40100 40100 40100 40100 0
298 20250508 162400 16444383000 40100 40100 40100 40100 0
299 20250508 162300 16444383000 40100 40100 40100 40100 0
300 20250508 162200 16444383000 40100 40100 40100 40100 0
301 20250508 162100 16444383000 40100 40100 40100 40100 0
302 20250508 162000 16444383000 40100 40100 40100 40100 2489
303 20250508 161900 16444383000 40100 40100 40100 40100 0
304 20250508 161800 16444383000 40100 40100 40100 40100 0
305 20250508 161700 16444383000 40100 40100 40100 40100 0
306 20250508 161600 16444383000 40100 40100 40100 40100 0
307 20250508 161500 16444383000 40100 40100 40100 40100 0
308 20250508 161400 16444383000 40100 40100 40100 40100 0
309 20250508 161300 16444383000 40100 40100 40100 40100 0
310 20250508 161200 16444383000 40100 40100 40100 40100 0
311 20250508 161100 16444383000 40100 40100 40100 40100 0
312 20250508 161000 16444383000 40100 40100 40100 40100 0
313 20250508 160900 16444383000 40100 40100 40100 40100 0
314 20250508 160800 16444383000 40100 40100 40100 40100 0
315 20250508 160700 16444383000 40100 40100 40100 40100 0
316 20250508 160600 16444383000 40100 40100 40100 40100 0
317 20250508 160500 16444383000 40100 40100 40100 40100 0
318 20250508 160400 16444383000 40100 40100 40100 40100 0
319 20250508 160300 16444383000 40100 40100 40100 40100 0
320 20250508 160200 16444383000 40100 40100 40100 40100 0
321 20250508 160100 16444383000 40100 40100 40100 40100 0
322 20250508 160000 16444383000 40100 40100 40100 40100 0
323 20250508 155900 16444383000 40100 40100 40100 40100 0
324 20250508 155800 16444383000 40100 40100 40100 40100 0
325 20250508 155700 16444383000 40100 40100 40100 40100 0
326 20250508 155600 16444383000 40100 40100 40100 40100 0
327 20250508 155500 16444383000 40100 40100 40100 40100 0
328 20250508 155400 16444383000 40100 40100 40100 40100 0
329 20250508 155300 16444383000 40100 40100 40100 40100 0
330 20250508 155200 16444383000 40100 40100 40100 40100 0
331 20250508 155100 16444383000 40100 40100 40100 40100 0
332 20250508 155000 16444383000 40100 40100 40100 40100 2489
333 20250508 154900 16444383000 40100 40100 40100 40100 0
334 20250508 154800 16444383000 40100 40100 40100 40100 0
335 20250508 154700 16444383000 40100 40100 40100 40100 0
336 20250508 154600 16444383000 40100 40100 40100 40100 0
337 20250508 154500 16444383000 40100 40100 40100 40100 0
338 20250508 154400 16444383000 40100 40100 40100 40100 0
339 20250508 154300 16444383000 40100 40100 40100 40100 0
340 20250508 154200 16444383000 40100 40100 40100 40100 0
341 20250508 154100 16444383000 40100 40100 40100 40100 0
342 20250508 154000 16444383000 40100 40100 40100 40100 0
343 20250508 153900 16444383000 40100 40100 40100 40100 0
344 20250508 153800 16444383000 40100 40100 40100 40100 0
345 20250508 153700 16444383000 40100 40100 40100 40100 0
346 20250508 153600 16444383000 40100 40100 40100 40100 0
347 20250508 153500 16444383000 40100 40100 40100 40100 0
348 20250508 153400 16444383000 40100 40100 40100 40100 0
349 20250508 153300 16444383000 40100 40100 40100 40100 0
350 20250508 153200 16444383000 40100 40100 40100 40100 0
351 20250508 153100 16444383000 40100 40100 40100 40100 0
352 20250508 153000 16444383000 40100 40100 40100 40100 2489
353 20250508 152900 16344574100 40100 40100 40100 40100 0
354 20250508 152800 16344574100 40100 40100 40100 40100 0
355 20250508 152700 16344574100 40100 40100 40100 40100 0
356 20250508 152600 16344574100 40100 40100 40100 40100 0
357 20250508 152500 16344574100 40100 40100 40100 40100 0
358 20250508 152400 16344574100 40100 40100 40100 40100 0
359 20250508 152300 16344574100 40100 40100 40100 40100 0
360 20250508 152200 16344574100 40100 40100 40100 40100 0
361 20250508 152100 16344574100 40100 40100 40100 40100 0
362 20250508 152000 16344574100 40100 40100 40100 40100 0
363 20250508 151900 16344574100 40100 40050 40100 39950 1001
364 20250508 151800 16304499800 40050 40050 40050 39900 1426
365 20250508 151700 16247462900 40000 40200 40200 40000 1502
366 20250508 151600 16187226450 40200 40200 40200 40150 1749
367 20250508 151500 16116953050 40200 40150 40250 40150 1059
368 20250508 151400 16074377900 40200 40150 40250 40150 1169
369 20250508 151300 16027373800 40150 40125 40200 40050 1697
370 20250508 151200 15959249200 40125 40200 40200 40050 1899
371 20250508 151100 15883011075 40200 40050 40200 40050 497
372 20250508 151000 15863044275 40050 40050 40100 40025 360
373 20250508 150900 15848623700 39950 40100 40100 39900 753
374 20250508 150800 15818523900 39900 39800 40100 39750 1988
375 20250508 150700 15739248300 39800 40000 40100 39800 2849
376 20250508 150600 15625478250 40000 40150 40150 39950 973
377 20250508 150500 15586506200 40100 40100 40150 40050 434
378 20250508 150400 15569104200 40100 40050 40150 40000 631
379 20250508 150300 15543829050 40050 40150 40150 40050 832
380 20250508 150200 15510484550 40150 40150 40150 40050 476
381 20250508 150100 15491387350 40150 39950 40150 39950 2295
382 20250508 150000 15399566700 39950 40000 40000 39950 1184
383 20250508 145900 15352217975 39950 39950 40000 39900 796
384 20250508 145800 15320434175 39900 39950 39950 39800 2566
385 20250508 145700 15218118975 39850 39950 39950 39800 1759
386 20250508 145600 15148019750 39950 39950 40000 39900 1070
387 20250508 145500 15105275650 39950 40100 40100 39900 1619
388 20250508 145400 15040553750 40150 39950 40150 39950 2036
389 20250508 145300 14959059500 39950 39950 39950 39800 1582
390 20250508 145200 14895932200 39900 40000 40050 39800 700
391 20250508 145100 14867987000 40000 39950 40000 39850 1801
392 20250508 145000 14796086550 39950 40125 40125 39950 1833
393 20250508 144900 14722721575 40125 39850 40125 39800 798
394 20250508 144800 14690793225 39850 40050 40100 39800 2641
395 20250508 144700 14585243275 40100 40200 40200 40100 541
396 20250508 144600 14563519925 40200 40200 40200 40150 393
397 20250508 144500 14547735725 40150 40125 40200 40100 340
398 20250508 144400 14534095975 40100 40150 40200 40100 559
399 20250508 144300 14511647625 40150 40200 40200 40100 581
400 20250508 144200 14488335475 40150 40300 40350 40150 1861
401 20250508 144100 14413449200 40350 40100 40350 40100 3069
402 20250508 144000 14290115250 40050 40100 40150 40050 839
403 20250508 143900 14256481675 40100 40150 40150 40000 2167
404 20250508 143800 14169625225 40150 40125 40150 39950 2798
405 20250508 143700 14057636900 40125 40100 40150 40000 582
406 20250508 143600 14034320175 40050 40200 40200 40050 1031
407 20250508 143500 13992946625 40200 40000 40200 40000 933
408 20250508 143400 13955529025 40150 40200 40200 40000 1924
409 20250508 143300 13878358475 40200 40100 40250 40000 3300
410 20250508 143200 13746074875 40250 40300 40350 40050 2164
411 20250508 143100 13659022650 40400 40600 40650 40300 3775
412 20250508 143000 13506220650 40675 40550 40750 40500 755
413 20250508 142900 13475587725 40550 40700 40750 40500 561
414 20250508 142800 13452822200 40650 40550 40700 40550 1657
415 20250508 142700 13385612150 40550 40800 40800 40550 1304
416 20250508 142600 13332627225 40800 40850 40900 40750 1416
417 20250508 142500 13274751950 40850 40700 40900 40700 1442
418 20250508 142400 13215905625 40700 40700 40750 40600 234
419 20250508 142300 13206388350 40700 40725 40850 40650 1544
420 20250508 142200 13143449500 40700 40600 40700 40500 1398
421 20250508 142100 13086666850 40600 40500 40700 40450 609
422 20250508 142000 13061947625 40500 40500 40750 40500 1865
423 20250508 141900 12986189575 40500 40450 40650 40450 577
424 20250508 141800 12962790950 40500 40350 40600 40350 1721
425 20250508 141700 12893226975 40350 40450 40450 40350 961
426 20250508 141600 12854397625 40600 40800 40800 39950 4222
427 20250508 141500 12683617325 40800 40950 40975 40750 835
428 20250508 141400 12649486250 40800 41000 41000 40800 3576
429 20250508 141300 12503213650 41000 41150 41150 41000 1818
430 20250508 141200 12428517150 41150 41250 41300 41150 1064
431 20250508 141100 12384652500 41250 41450 41450 41250 1412
432 20250508 141000 12326287875 41500 41350 41550 41150 7417
433 20250508 140900 12018955475 41350 41500 41500 41300 1759
434 20250508 140800 11946162425 41450 41450 41500 41450 1965
435 20250508 140700 11864681600 41500 41100 41500 41050 9909
436 20250508 140600 11455438350 41100 40950 41100 40850 3604
437 20250508 140500 11307669350 40600 40900 41050 40600 3181
438 20250508 140400 11177582975 41000 40700 41000 40550 3104
439 20250508 140300 11051127925 40700 40750 40800 40550 2911
440 20250508 140200 10932667025 40800 41100 41150 40800 1780
441 20250508 140100 10859806825 41150 40800 41200 40800 2169
442 20250508 140000 10770869075 40800 41300 41350 40700 3189
443 20250508 135900 10640336400 41300 41350 41450 41000 6666
444 20250508 135800 10365859325 41450 40950 41500 40700 19070
445 20250508 135700 9584098925 40950 40900 41000 40850 8281
446 20250508 135600 9244893725 40850 40550 40900 40450 3890
447 20250508 135500 9086320975 40550 40350 40750 40350 10597
448 20250508 135400 8657110975 40400 40400 40400 40400 0
449 20250508 135300 8657110975 40400 40250 40400 40250 7369
450 20250508 135200 8359612225 40250 40200 40300 40100 1773
451 20250508 135100 8288286800 40200 40200 40250 40000 2264
452 20250508 135000 8197415825 40250 40200 40350 40150 2687
453 20250508 134900 8089222775 40200 40350 40400 40200 2704
454 20250508 134800 7980199550 40350 40000 40400 39950 5921
455 20250508 134700 7742162425 40000 39900 40000 39850 5802
456 20250508 134600 7510224900 39950 39750 39950 39550 2730
457 20250508 134500 7401628000 39800 40050 40100 39750 2820
458 20250508 134400 7288956550 40050 39650 40050 39650 15546
459 20250508 134300 6668507475 39650 39400 39700 39350 7372
460 20250508 134200 6377100975 39450 39500 39550 39450 3548
461 20250508 134100 6236953075 39500 39450 39550 39450 2485
462 20250508 134000 6138766500 39450 39450 39550 39450 1843
463 20250508 133900 6065982025 39450 39450 39550 39450 2644
464 20250508 133800 5961610125 39400 39300 39450 39300 1514
465 20250508 133700 5902017450 39300 39400 39400 39200 2246
466 20250508 133600 5813645500 39400 39100 39450 39100 4096
467 20250508 133500 5652788925 39150 39100 39200 39100 2676
468 20250508 133400 5548021175 39150 38900 39200 38875 7598
469 20250508 133300 5251420975 38900 38600 38900 38600 4700
470 20250508 133200 5069306775 38600 38650 38650 38600 839
471 20250508 133100 5036895700 38600 38600 38700 38600 1740
472 20250508 133000 4969695825 38550 38450 38600 38400 1931
473 20250508 132900 4895346825 38450 38300 38500 38275 3218
474 20250508 132800 4771863150 38300 38350 38400 38300 733
475 20250508 132700 4743767400 38400 38400 38400 38300 455
476 20250508 132600 4726303675 38450 38350 38450 38300 1291
477 20250508 132500 4676731825 38350 38350 38350 38300 715
478 20250508 132400 4649311675 38350 38350 38400 38300 554
479 20250508 132300 4628076550 38300 38350 38350 38250 1005
480 20250508 132200 4589577100 38400 38350 38400 38300 666
481 20250508 132100 4564033625 38350 38350 38400 38300 484
482 20250508 132000 4545465875 38350 38250 38350 38250 2038
483 20250508 131900 4467405625 38250 38300 38300 38250 185
484 20250508 131800 4460320700 38300 38300 38300 38250 964
485 20250508 131700 4423402175 38300 38150 38300 38150 914
486 20250508 131600 4388470575 38150 38150 38200 38100 429
487 20250508 131500 4372104150 38150 38075 38200 38075 1841
488 20250508 131400 4301929125 38100 37950 38100 37900 4899
489 20250508 131300 4115767875 37950 38000 38000 37950 406
490 20250508 131200 4100353575 38000 37750 38000 37750 3251
491 20250508 131100 3977101725 37750 37550 37800 37550 964
492 20250508 131000 3940820350 37550 37550 37550 37500 84
493 20250508 130900 3937667375 37500 37500 37550 37500 903
494 20250508 130800 3903795975 37550 37600 37650 37500 1108
495 20250508 130700 3862151625 37650 37600 37650 37600 174
496 20250508 130600 3855600575 37600 37600 37650 37600 21
497 20250508 130500 3854810200 37600 37600 37650 37600 91
498 20250508 130400 3851388325 37600 37625 37650 37600 32
499 20250508 130300 3850184625 37600 37600 37650 37600 61
500 20250508 130200 3847890750 37600 37600 37650 37600 15
501 20250508 130100 3847326675 37600 37600 37600 37550 135
502 20250508 130000 3842250750 37600 37550 37600 37550 33
503 20250508 125900 3841010100 37550 37600 37600 37550 172
504 20250508 125800 3834543000 37550 37650 37650 37550 194
505 20250508 125700 3827248475 37600 37575 37600 37575 123
506 20250508 125600 3822623700 37600 37600 37600 37600 136
507 20250508 125500 3817510100 37650 37600 37650 37600 26
508 20250508 125400 3816531375 37600 37575 37600 37550 29
509 20250508 125300 3815441200 37550 37600 37600 37550 36
510 20250508 125200 3814087750 37600 37600 37600 37550 6
511 20250508 125100 3813862200 37650 37600 37650 37600 100
512 20250508 125000 3810101800 37600 37600 37600 37550 227
513 20250508 124900 3801572725 37600 37600 37650 37600 30
514 20250508 124800 3800444450 37600 37600 37600 37600 8
515 20250508 124700 3800143650 37600 37600 37600 37550 81
516 20250508 124600 3797098100 37600 37575 37650 37575 297
517 20250508 124500 3785930675 37550 37550 37600 37550 11
518 20250508 124400 3785517375 37550 37550 37600 37550 35
519 20250508 124300 3784201650 37550 37600 37600 37550 8
520 20250508 124200 3783901000 37575 37600 37600 37550 164
521 20250508 124100 3777741175 37600 37550 37600 37550 28
522 20250508 124000 3776688600 37600 37550 37600 37550 10
523 20250508 123900 3776312800 37575 37550 37600 37550 148
524 20250508 123800 3770755125 37550 37600 37600 37550 10
525 20250508 123700 3770379350 37600 37550 37600 37500 127
526 20250508 123600 3765609500 37600 37550 37600 37500 60
527 20250508 123500 3763356375 37550 37550 37600 37500 62
528 20250508 123400 3761026650 37500 37550 37600 37500 1344
529 20250508 123300 3710608750 37550 37700 37700 37550 341
530 20250508 123200 3697781325 37650 37650 37650 37650 182
531 20250508 123100 3690929025 37650 37675 37675 37650 45
532 20250508 123000 3689233850 37650 37650 37650 37650 104
533 20250508 122900 3685318250 37650 37600 37650 37600 38
534 20250508 122800 3683887600 37650 37600 37650 37600 192
535 20250508 122700 3676666475 37650 37600 37650 37600 77
536 20250508 122600 3673767575 37550 37550 37600 37550 199
537 20250508 122500 3666287825 37600 37550 37650 37550 99
538 20250508 122400 3662565475 37550 37625 37650 37500 503
539 20250508 122300 3643662450 37625 37700 37700 37600 351
540 20250508 122200 3630456975 37700 37725 37750 37700 173
541 20250508 122100 3623933550 37700 37700 37750 37700 184
542 20250508 122000 3616996100 37725 37700 37750 37700 29
543 20250508 121900 3615901575 37700 37725 37750 37700 133
544 20250508 121800 3610886750 37700 37750 37750 37700 27
545 20250508 121700 3609867650 37750 37700 37750 37700 32
546 20250508 121600 3608659875 37750 37650 37750 37650 33
547 20250508 121500 3607414325 37700 37650 37700 37650 25
548 20250508 121400 3606471975 37650 37650 37700 37650 65
549 20250508 121300 3604024450 37700 37650 37700 37650 41
550 20250508 121200 3602478850 37650 37800 37800 37600 795
551 20250508 121100 3572503950 37800 37750 37900 37750 18
552 20250508 121000 3571822425 37800 37850 37900 37800 1091
553 20250508 120900 3530569325 37850 37900 37900 37850 71
554 20250508 120800 3527879400 37900 37925 37950 37900 325
555 20250508 120700 3515552675 37950 37950 37950 37900 32
556 20250508 120600 3514338575 37950 37900 37950 37850 50
557 20250508 120500 3512443800 37850 37800 37950 37800 779
558 20250508 120400 3482928000 37850 37950 37950 37850 1490
559 20250508 120300 3426501300 37950 37900 37950 37900 201
560 20250508 120200 3418873450 37950 37925 37950 37900 50
561 20250508 120100 3416976100 37950 37850 37950 37850 388
562 20250508 120000 3402270600 37850 37900 37900 37850 72
563 20250508 115900 3399542425 37850 37850 37850 37850 35
564 20250508 115800 3398217675 37900 37850 37900 37850 35
565 20250508 115700 3396891350 37850 37875 37900 37850 51
566 20250508 115600 3394958775 37900 37900 37950 37900 268
567 20250508 115500 3384799775 37900 37900 37950 37900 14
568 20250508 115400 3384268850 37900 37950 37950 37900 30
569 20250508 115300 3383131750 37950 37950 38000 37900 543
570 20250508 115200 3362524675 38000 38000 38000 37950 457
571 20250508 115100 3345160425 37950 37800 38000 37800 3345
572 20250508 115000 3218360525 37800 37825 37850 37800 234
573 20250508 114900 3209515025 37850 37850 37850 37850 87
574 20250508 114800 3206222075 37800 37850 37850 37800 42
575 20250508 114700 3204633025 37800 37850 37850 37800 44
576 20250508 114600 3202968100 37800 37850 37850 37800 11
577 20250508 114500 3202551825 37850 37800 37850 37800 119
578 20250508 114400 3198051975 37800 37850 37875 37800 266
579 20250508 114300 3187984550 37900 37850 37900 37850 233
580 20250508 114200 3179154550 37900 37850 37900 37850 241
581 20250508 114100 3170031275 37900 37875 37900 37850 378
582 20250508 114000 3155720000 37850 37850 37900 37800 92
583 20250508 113900 3152237200 37900 37850 37900 37800 142
584 20250508 113800 3146856625 37650 37750 37875 37650 522
585 20250508 113700 3127114750 37650 37700 37700 37650 10
586 20250508 113600 3126738000 37750 37600 37750 37550 1287
587 20250508 113500 3078296825 37600 37600 37600 37600 150
588 20250508 113400 3072656825 37600 37600 37600 37575 287
589 20250508 113300 3061865650 37600 37600 37600 37550 62
590 20250508 113200 3059536975 37600 37625 37650 37600 91
591 20250508 113100 3056114925 37625 37625 37650 37600 82
592 20250508 113000 3053030050 37650 37650 37650 37650 66
593 20250508 112900 3050545150 37650 37625 37650 37625 31
594 20250508 112800 3049378025 37550 37550 37550 37550 655
595 20250508 112700 3024782775 37650 37550 37700 37550 250
596 20250508 112600 3015381025 37550 37550 37600 37050 752
597 20250508 112500 2987313025 37550 37600 37650 37550 382
598 20250508 112400 2972949825 37650 37700 37700 37650 176
599 20250508 112300 2966316575 37750 37850 37850 37750 358
600 20250508 112200 2952782500 37850 37800 37900 37800 1137
601 20250508 112100 2909727700 37800 37500 37850 37450 3287
602 20250508 112000 2786014725 37500 37350 37500 37350 996
603 20250508 111900 2748761850 37300 37250 37300 37250 5
604 20250508 111800 2748575400 37300 37200 37300 37200 307
605 20250508 111700 2737125300 37200 37250 37300 37100 812
606 20250508 111600 2706898450 37250 37150 37250 37100 1232
607 20250508 111500 2661102100 37150 37150 37150 37100 22
608 20250508 111400 2660284850 37150 37100 37150 37100 116
609 20250508 111300 2655981000 37150 37150 37150 37150 8
610 20250508 111200 2655683800 37150 37100 37150 37050 44
611 20250508 111100 2654051050 37050 36950 37100 36950 23
612 20250508 111000 2653199450 36900 37100 37125 36900 1276
613 20250508 110900 2606001550 37000 36950 37000 36950 130
614 20250508 110800 2601191850 37000 36950 37000 36950 34
615 20250508 110700 2599934200 36900 36950 36950 36900 29
616 20250508 110600 2598863350 36950 36950 36950 36950 58
617 20250508 110500 2596720250 36900 36850 36900 36850 297
618 20250508 110400 2585766000 36850 36900 36900 36850 405
619 20250508 110300 2570821650 36900 36800 36900 36800 908
620 20250508 110200 2537407150 36800 36800 36850 36800 21
621 20250508 110100 2536634100 36850 36900 37000 36850 320
622 20250508 110000 2524827300 36900 36750 36900 36700 238
623 20250508 105900 2516066150 36750 36850 36850 36750 708
624 20250508 105800 2490007250 36900 36950 37000 36900 435
625 20250508 105700 2473940050 36900 37000 37050 36900 925
626 20250508 105600 2439729950 37000 37200 37200 37000 557
627 20250508 105500 2419071800 37150 37300 37300 37150 599
628 20250508 105400 2396761800 37350 37400 37400 37350 880
629 20250508 105300 2363889150 37450 37450 37500 37450 294
630 20250508 105200 2352878350 37500 37500 37500 37500 55
631 20250508 105100 2350815850 37500 37500 37550 37475 429
632 20250508 105000 2334728200 37500 37550 37550 37500 53
633 20250508 104900 2332740050 37550 37400 37550 37400 1120
634 20250508 104800 2290747400 37400 37400 37400 37300 22
635 20250508 104700 2289926350 37300 37450 37450 37300 266
636 20250508 104600 2279994950 37400 37350 37400 37300 489
637 20250508 104500 2261724700 37350 37350 37400 37350 83
638 20250508 104400 2258624000 37350 37400 37400 37350 101
639 20250508 104300 2254849100 37400 37350 37500 37300 143
640 20250508 104200 2249502150 37350 37500 37500 37350 598
641 20250508 104100 2227142050 37500 37400 37500 37400 34
642 20250508 104000 2225869050 37400 37400 37450 37400 70
643 20250508 103900 2223250550 37400 37450 37450 37400 74
644 20250508 103800 2220480250 37450 37400 37450 37400 190
645 20250508 103700 2213367450 37450 37450 37450 37400 238
646 20250508 103600 2204455350 37450 37550 37550 37450 440
647 20250508 103500 2187960400 37600 37550 37600 37550 51
648 20250508 103400 2186044750 37550 37600 37650 37550 436
649 20250508 103300 2169652350 37600 37500 37650 37500 98
650 20250508 103200 2165970150 37550 37650 37650 37550 94
651 20250508 103100 2162435450 37650 37525 37650 37450 1376
652 20250508 103000 2110820175 37550 37550 37550 37550 250
653 20250508 102900 2101432675 37525 37400 37550 37400 467
654 20250508 102800 2083963000 37400 37550 37550 37400 474
655 20250508 102700 2066200750 37600 37500 37600 37450 564
656 20250508 102600 2045034800 37500 37600 37600 37500 213
657 20250508 102500 2037029050 37650 37750 37750 37600 211
658 20250508 102400 2029073250 37700 37800 37800 37700 148
659 20250508 102300 2023484050 37800 37800 37800 37800 30
660 20250508 102200 2022350050 37700 37800 37850 37700 207
661 20250508 102100 2014536800 37800 37800 37800 37750 836
662 20250508 102000 1982937950 37850 37850 37850 37850 177
663 20250508 101900 1976238500 37850 37550 37850 37550 504
664 20250508 101800 1957214000 37500 37550 37550 37450 337
665 20250508 101700 1944576300 37550 37600 37600 37550 23
666 20250508 101600 1943711650 37600 37550 37600 37550 53
667 20250508 101500 1941719800 37600 37600 37600 37600 38
668 20250508 101400 1940291000 37600 37800 37800 37550 1783
669 20250508 101300 1873225550 37800 37800 37850 37800 644
670 20250508 101200 1848871150 37800 37900 37950 37750 650
671 20250508 101100 1824261900 37900 37900 37950 37900 362
672 20250508 101000 1810534450 37950 37750 37950 37750 2089
673 20250508 100900 1731439750 37750 37700 37750 37650 1015
674 20250508 100800 1693143700 37700 37600 37700 37600 965
675 20250508 100700 1656816550 37600 37500 37600 37500 1132
676 20250508 100600 1614354350 37450 37350 37450 37350 1618
677 20250508 100500 1553797550 37300 37400 37400 37300 73
678 20250508 100400 1551070400 37400 37350 37400 37350 908
679 20250508 100300 1517119050 37300 37250 37300 37250 256
680 20250508 100200 1507570400 37300 37300 37350 37250 76
681 20250508 100100 1504736250 37350 37200 37350 37200 389
682 20250508 100000 1490256950 37250 37300 37350 37250 882
683 20250508 095900 1457385850 37350 37350 37350 37300 43
684 20250508 095800 1455780800 37350 37400 37400 37350 52
685 20250508 095700 1453838350 37400 37400 37400 37400 57
686 20250508 095600 1451706550 37400 37400 37400 37400 71
687 20250508 095500 1449051150 37400 37500 37600 37300 966
688 20250508 095400 1412905550 37500 37500 37500 37450 200
689 20250508 095300 1405414600 37450 37450 37500 37450 70
690 20250508 095200 1402792250 37500 37550 37550 37500 347
691 20250508 095100 1389766850 37600 37600 37600 37600 32
692 20250508 095000 1388563650 37575 37550 37575 37550 142
693 20250508 094900 1383230700 37550 37500 37600 37500 265
694 20250508 094800 1373274650 37500 37650 37650 37500 163
695 20250508 094700 1367143900 37700 37650 37700 37650 141
696 20250508 094600 1361829150 37650 37800 37800 37650 1693
697 20250508 094500 1297918650 37750 37500 37800 37500 1753
698 20250508 094400 1231933450 37500 37500 37550 37500 260
699 20250508 094300 1222174950 37500 37500 37550 37500 204
700 20250508 094200 1214524550 37500 37450 37500 37450 26
701 20250508 094100 1213550500 37400 37400 37400 37400 177
702 20250508 094000 1206930700 37300 37350 37400 37300 223
703 20250508 093900 1198600650 37300 37550 37550 37250 1361
704 20250508 093800 1147671100 37550 37700 37700 37500 1390
705 20250508 093700 1095456775 37750 37600 37750 37600 1163
706 20250508 093600 1051643275 37600 37650 37650 37600 468
707 20250508 093500 1034045525 37650 37650 37650 37650 191
708 20250508 093400 1026854375 37650 37600 37650 37600 663
709 20250508 093300 1001909525 37600 37600 37600 37550 70
710 20250508 093200 999279125 37500 37500 37550 37500 1849
711 20250508 093100 929932425 37500 37250 37500 37250 3926
712 20250508 093000 783367775 37250 37250 37250 37150 393
713 20250508 092900 768742175 37250 37200 37300 37150 939
714 20250508 092800 733768425 37150 37150 37150 37150 130
715 20250508 092700 728938925 37150 37200 37200 37150 80
716 20250508 092600 725963325 37200 37050 37300 37000 303
717 20250508 092500 714720225 36850 37250 37400 36850 1362
718 20250508 092400 664031775 37250 37400 37400 37250 85
719 20250508 092300 660858675 37250 37050 37500 37050 2503
720 20250508 092200 567661325 37050 37150 37150 37000 332
721 20250508 092100 555353225 37150 37100 37150 37050 259
722 20250508 092000 545744275 37000 37000 37150 36900 721
723 20250508 091900 519048825 37000 37050 37050 37000 266
724 20250508 091800 509205325 37000 36800 37100 36650 560
725 20250508 091700 488493050 36800 36750 37000 36550 1530
726 20250508 091600 432159200 36700 36700 36750 36500 859
727 20250508 091500 400699400 36550 36500 36650 36500 479
728 20250508 091400 383208950 36500 36650 36650 36400 1458
729 20250508 091300 329996650 36650 36750 36800 36650 345
730 20250508 091200 317332250 36800 36750 36800 36700 114
731 20250508 091100 313141850 36700 36800 36850 36700 385
732 20250508 091000 298987050 36800 36800 36800 36800 69
733 20250508 090900 296447850 36750 36600 36750 36500 351
734 20250508 090800 283578100 36600 36550 36650 36450 946
735 20250508 090700 249030650 36500 36600 36600 36500 753
736 20250508 090600 221525800 36700 36800 36800 36500 350
737 20250508 090500 208714500 36800 36750 36850 36700 532
738 20250508 090400 189159450 36750 36850 36850 36700 516
739 20250508 090300 170188300 36800 36900 37000 36800 489
740 20250508 090200 152157500 37000 37150 37150 36900 524
741 20250508 090100 132781650 37100 37000 37150 36950 2469
742 20250508 090000 41391650 37000 36750 37150 36750 1123