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

744
435570/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,744 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,212200,24059788750,22400,22400,22400,22400,9100
20250508,212100,24059788750,22400,22400,22400,22400,0
20250508,212000,24059788750,22400,22400,22400,22400,0
20250508,211900,24059788750,22400,22400,22400,22400,0
20250508,211800,24059788750,22400,22400,22400,22400,0
20250508,211700,24059788750,22400,22400,22400,22400,0
20250508,211600,24059788750,22400,22400,22400,22400,0
20250508,211500,24059788750,22400,22400,22400,22400,0
20250508,211400,24059788750,22400,22400,22400,22400,0
20250508,211300,24059788750,22400,22400,22400,22400,0
20250508,211200,24059788750,22400,22400,22400,22400,0
20250508,211100,24059788750,22400,22400,22400,22400,0
20250508,211000,24059788750,22400,22400,22400,22400,0
20250508,210900,24059788750,22400,22400,22400,22400,0
20250508,210800,24059788750,22400,22400,22400,22400,0
20250508,210700,24059788750,22400,22400,22400,22400,0
20250508,210600,24059788750,22400,22400,22400,22400,0
20250508,210500,24059788750,22400,22400,22400,22400,0
20250508,210400,24059788750,22400,22400,22400,22400,0
20250508,210300,24059788750,22400,22400,22400,22400,0
20250508,210200,24059788750,22400,22400,22400,22400,0
20250508,210100,24059788750,22400,22400,22400,22400,0
20250508,210000,24059788750,22400,22400,22400,22400,0
20250508,205900,24059788750,22400,22400,22400,22400,0
20250508,205800,24059788750,22400,22400,22400,22400,0
20250508,205700,24059788750,22400,22400,22400,22400,0
20250508,205600,24059788750,22400,22400,22400,22400,0
20250508,205500,24059788750,22400,22400,22400,22400,0
20250508,205400,24059788750,22400,22400,22400,22400,0
20250508,205300,24059788750,22400,22400,22400,22400,0
20250508,205200,24059788750,22400,22400,22400,22400,9100
20250508,205100,24059788750,22400,22400,22400,22400,0
20250508,205000,24059788750,22400,22400,22400,22400,0
20250508,204900,24059788750,22400,22400,22400,22400,0
20250508,204800,24059788750,22400,22400,22400,22400,0
20250508,204700,24059788750,22400,22400,22400,22400,0
20250508,204600,24059788750,22400,22400,22400,22400,0
20250508,204500,24059788750,22400,22400,22400,22400,0
20250508,204400,24059788750,22400,22400,22400,22400,0
20250508,204300,24059788750,22400,22400,22400,22400,0
20250508,204200,24059788750,22400,22400,22400,22400,0
20250508,204100,24059788750,22400,22400,22400,22400,0
20250508,204000,24059788750,22400,22400,22400,22400,0
20250508,203900,24059788750,22400,22400,22400,22400,0
20250508,203800,24059788750,22400,22400,22400,22400,0
20250508,203700,24059788750,22400,22400,22400,22400,0
20250508,203600,24059788750,22400,22400,22400,22400,0
20250508,203500,24059788750,22400,22400,22400,22400,0
20250508,203400,24059788750,22400,22400,22400,22400,0
20250508,203300,24059788750,22400,22400,22400,22400,0
20250508,203200,24059788750,22400,22400,22400,22400,0
20250508,203100,24059788750,22400,22400,22400,22400,0
20250508,203000,24059788750,22400,22400,22400,22400,0
20250508,202900,24059788750,22400,22400,22400,22400,0
20250508,202800,24059788750,22400,22400,22400,22400,0
20250508,202700,24059788750,22400,22400,22400,22400,0
20250508,202600,24059788750,22400,22400,22400,22400,0
20250508,202500,24059788750,22400,22400,22400,22400,0
20250508,202400,24059788750,22400,22400,22400,22400,0
20250508,202300,24059788750,22400,22400,22400,22400,0
20250508,202200,24059788750,22400,22400,22400,22400,9100
20250508,202100,24059788750,22400,22400,22400,22400,0
20250508,202000,24059788750,22400,22400,22400,22400,0
20250508,201900,24059788750,22400,22400,22400,22400,0
20250508,201800,24059788750,22400,22400,22400,22400,0
20250508,201700,24059788750,22400,22400,22400,22400,0
20250508,201600,24059788750,22400,22400,22400,22400,0
20250508,201500,24059788750,22400,22400,22400,22400,0
20250508,201400,24059788750,22400,22400,22400,22400,0
20250508,201300,24059788750,22400,22400,22400,22400,0
20250508,201200,24059788750,22400,22400,22400,22400,0
20250508,201100,24059788750,22400,22400,22400,22400,0
20250508,201000,24059788750,22400,22400,22400,22400,0
20250508,200900,24059788750,22400,22400,22400,22400,0
20250508,200800,24059788750,22400,22400,22400,22400,0
20250508,200700,24059788750,22400,22400,22400,22400,0
20250508,200600,24059788750,22400,22400,22400,22400,0
20250508,200500,24059788750,22400,22400,22400,22400,0
20250508,200400,24059788750,22400,22400,22400,22400,0
20250508,200300,24059788750,22400,22400,22400,22400,0
20250508,200200,24059788750,22400,22400,22400,22400,0
20250508,200100,24059788750,22400,22400,22400,22400,0
20250508,200000,24059788750,22400,22400,22400,22400,0
20250508,195900,24059788750,22400,22400,22400,22400,0
20250508,195800,24059788750,22400,22400,22400,22400,0
20250508,195700,24059788750,22400,22400,22400,22400,0
20250508,195600,24059788750,22400,22400,22400,22400,0
20250508,195500,24059788750,22400,22400,22400,22400,0
20250508,195400,24059788750,22400,22400,22400,22400,0
20250508,195300,24059788750,22400,22400,22400,22400,0
20250508,195200,24059788750,22400,22400,22400,22400,9100
20250508,195100,24059788750,22400,22400,22400,22400,0
20250508,195000,24059788750,22400,22400,22400,22400,0
20250508,194900,24059788750,22400,22400,22400,22400,0
20250508,194800,24059788750,22400,22400,22400,22400,0
20250508,194700,24059788750,22400,22400,22400,22400,0
20250508,194600,24059788750,22400,22400,22400,22400,0
20250508,194500,24059788750,22400,22400,22400,22400,0
20250508,194400,24059788750,22400,22400,22400,22400,0
20250508,194300,24059788750,22400,22400,22400,22400,0
20250508,194200,24059788750,22400,22400,22400,22400,0
20250508,194100,24059788750,22400,22400,22400,22400,0
20250508,194000,24059788750,22400,22400,22400,22400,0
20250508,193900,24059788750,22400,22400,22400,22400,0
20250508,193800,24059788750,22400,22400,22400,22400,0
20250508,193700,24059788750,22400,22400,22400,22400,0
20250508,193600,24059788750,22400,22400,22400,22400,0
20250508,193500,24059788750,22400,22400,22400,22400,0
20250508,193400,24059788750,22400,22400,22400,22400,0
20250508,193300,24059788750,22400,22400,22400,22400,0
20250508,193200,24059788750,22400,22400,22400,22400,0
20250508,193100,24059788750,22400,22400,22400,22400,0
20250508,193000,24059788750,22400,22400,22400,22400,0
20250508,192900,24059788750,22400,22400,22400,22400,0
20250508,192800,24059788750,22400,22400,22400,22400,0
20250508,192700,24059788750,22400,22400,22400,22400,0
20250508,192600,24059788750,22400,22400,22400,22400,0
20250508,192500,24059788750,22400,22400,22400,22400,0
20250508,192400,24059788750,22400,22400,22400,22400,0
20250508,192300,24059788750,22400,22400,22400,22400,0
20250508,192200,24059788750,22400,22400,22400,22400,9100
20250508,192100,24059788750,22400,22400,22400,22400,0
20250508,192000,24059788750,22400,22400,22400,22400,0
20250508,191900,24059788750,22400,22400,22400,22400,0
20250508,191800,24059788750,22400,22400,22400,22400,0
20250508,191700,24059788750,22400,22400,22400,22400,0
20250508,191600,24059788750,22400,22400,22400,22400,0
20250508,191500,24059788750,22400,22400,22400,22400,0
20250508,191400,24059788750,22400,22400,22400,22400,0
20250508,191300,24059788750,22400,22400,22400,22400,0
20250508,191200,24059788750,22400,22400,22400,22400,0
20250508,191100,24059788750,22400,22400,22400,22400,0
20250508,191000,24059788750,22400,22400,22400,22400,0
20250508,190900,24059788750,22400,22400,22400,22400,0
20250508,190800,24059788750,22400,22400,22400,22400,0
20250508,190700,24059788750,22400,22400,22400,22400,0
20250508,190600,24059788750,22400,22400,22400,22400,0
20250508,190500,24059788750,22400,22400,22400,22400,0
20250508,190400,24059788750,22400,22400,22400,22400,0
20250508,190300,24059788750,22400,22400,22400,22400,0
20250508,190200,24059788750,22400,22400,22400,22400,0
20250508,190100,24059788750,22400,22400,22400,22400,0
20250508,190000,24059788750,22400,22400,22400,22400,0
20250508,185900,24059788750,22400,22400,22400,22400,0
20250508,185800,24059788750,22400,22400,22400,22400,0
20250508,185700,24059788750,22400,22400,22400,22400,0
20250508,185600,24059788750,22400,22400,22400,22400,0
20250508,185500,24059788750,22400,22400,22400,22400,0
20250508,185400,24059788750,22400,22400,22400,22400,0
20250508,185300,24059788750,22400,22400,22400,22400,0
20250508,185200,24059788750,22400,22400,22400,22400,9100
20250508,185100,24059788750,22400,22400,22400,22400,0
20250508,185000,24059788750,22400,22400,22400,22400,0
20250508,184900,24059788750,22400,22400,22400,22400,0
20250508,184800,24059788750,22400,22400,22400,22400,0
20250508,184700,24059788750,22400,22400,22400,22400,0
20250508,184600,24059788750,22400,22400,22400,22400,0
20250508,184500,24059788750,22400,22400,22400,22400,0
20250508,184400,24059788750,22400,22400,22400,22400,0
20250508,184300,24059788750,22400,22400,22400,22400,0
20250508,184200,24059788750,22400,22400,22400,22400,0
20250508,184100,24059788750,22400,22400,22400,22400,0
20250508,184000,24059788750,22400,22400,22400,22400,0
20250508,183900,24059788750,22400,22400,22400,22400,0
20250508,183800,24059788750,22400,22400,22400,22400,0
20250508,183700,24059788750,22400,22400,22400,22400,0
20250508,183600,24059788750,22400,22400,22400,22400,0
20250508,183500,24059788750,22400,22400,22400,22400,0
20250508,183400,24059788750,22400,22400,22400,22400,0
20250508,183300,24059788750,22400,22400,22400,22400,0
20250508,183200,24059788750,22400,22400,22400,22400,0
20250508,183100,24059788750,22400,22400,22400,22400,0
20250508,183000,24059788750,22400,22400,22400,22400,0
20250508,182900,24059788750,22400,22400,22400,22400,0
20250508,182800,24059788750,22400,22400,22400,22400,0
20250508,182700,24059788750,22400,22400,22400,22400,0
20250508,182600,24059788750,22400,22400,22400,22400,0
20250508,182500,24059788750,22400,22400,22400,22400,0
20250508,182400,24059788750,22400,22400,22400,22400,0
20250508,182300,24059788750,22400,22400,22400,22400,0
20250508,182200,24059788750,22400,22400,22400,22400,9100
20250508,182100,24059788750,22400,22400,22400,22400,0
20250508,182000,24059788750,22400,22400,22400,22400,0
20250508,181900,24059788750,22400,22400,22400,22400,0
20250508,181800,24059788750,22400,22400,22400,22400,0
20250508,181700,24059788750,22400,22400,22400,22400,0
20250508,181600,24059788750,22400,22400,22400,22400,0
20250508,181500,24059788750,22400,22400,22400,22400,0
20250508,181400,24059788750,22400,22400,22400,22400,0
20250508,181300,24059788750,22400,22400,22400,22400,0
20250508,181200,24059788750,22400,22400,22400,22400,0
20250508,181100,24059788750,22400,22400,22400,22400,0
20250508,181000,24059788750,22400,22400,22400,22400,0
20250508,180900,24059788750,22400,22400,22400,22400,0
20250508,180800,24059788750,22400,22400,22400,22400,0
20250508,180700,24059788750,22400,22400,22400,22400,0
20250508,180600,24059788750,22400,22400,22400,22400,0
20250508,180500,24059788750,22400,22400,22400,22400,0
20250508,180400,24059788750,22400,22400,22400,22400,0
20250508,180300,24059788750,22400,22400,22400,22400,0
20250508,180200,24059788750,22400,22400,22400,22400,0
20250508,180100,24059788750,22400,22400,22400,22400,0
20250508,180000,24059788750,22400,22400,22400,22400,0
20250508,175900,24059788750,22400,22400,22400,22400,0
20250508,175800,24059788750,22400,22400,22400,22400,0
20250508,175700,24059788750,22400,22400,22400,22400,0
20250508,175600,24059788750,22400,22400,22400,22400,0
20250508,175500,24059788750,22400,22400,22400,22400,0
20250508,175400,24059788750,22400,22400,22400,22400,0
20250508,175300,24059788750,22400,22400,22400,22400,0
20250508,175200,24059788750,22400,22400,22400,22400,9100
20250508,175100,24059788750,22400,22400,22400,22400,0
20250508,175000,24059788750,22400,22400,22400,22400,0
20250508,174900,24059788750,22400,22400,22400,22400,0
20250508,174800,24059788750,22400,22400,22400,22400,0
20250508,174700,24059788750,22400,22400,22400,22400,0
20250508,174600,24059788750,22400,22400,22400,22400,0
20250508,174500,24059788750,22400,22400,22400,22400,0
20250508,174400,24059788750,22400,22400,22400,22400,0
20250508,174300,24059788750,22400,22400,22400,22400,0
20250508,174200,24059788750,22400,22400,22400,22400,0
20250508,174100,24059788750,22400,22400,22400,22400,0
20250508,174000,24059788750,22400,22400,22400,22400,0
20250508,173900,24059788750,22400,22400,22400,22400,0
20250508,173800,24059788750,22400,22400,22400,22400,0
20250508,173700,24059788750,22400,22400,22400,22400,0
20250508,173600,24059788750,22400,22400,22400,22400,0
20250508,173500,24059788750,22400,22400,22400,22400,0
20250508,173400,24059788750,22400,22400,22400,22400,0
20250508,173300,24059788750,22400,22400,22400,22400,0
20250508,173200,24059788750,22400,22400,22400,22400,0
20250508,173100,24059788750,22400,22400,22400,22400,0
20250508,173000,24059788750,22400,22400,22400,22400,0
20250508,172900,24059788750,22400,22400,22400,22400,0
20250508,172800,24059788750,22400,22400,22400,22400,0
20250508,172700,24059788750,22400,22400,22400,22400,0
20250508,172600,24059788750,22400,22400,22400,22400,0
20250508,172500,24059788750,22400,22400,22400,22400,0
20250508,172400,24059788750,22400,22400,22400,22400,0
20250508,172300,24059788750,22400,22400,22400,22400,0
20250508,172200,24059788750,22400,22400,22400,22400,9100
20250508,172100,24059788750,22400,22400,22400,22400,0
20250508,172000,24059788750,22400,22400,22400,22400,0
20250508,171900,24059788750,22400,22400,22400,22400,0
20250508,171800,24059788750,22400,22400,22400,22400,0
20250508,171700,24059788750,22400,22400,22400,22400,0
20250508,171600,24059788750,22400,22400,22400,22400,0
20250508,171500,24059788750,22400,22400,22400,22400,0
20250508,171400,24059788750,22400,22400,22400,22400,0
20250508,171300,24059788750,22400,22400,22400,22400,0
20250508,171200,24059788750,22400,22400,22400,22400,0
20250508,171100,24059788750,22400,22400,22400,22400,0
20250508,171000,24059788750,22400,22400,22400,22400,0
20250508,170900,24059788750,22400,22400,22400,22400,0
20250508,170800,24059788750,22400,22400,22400,22400,0
20250508,170700,24059788750,22400,22400,22400,22400,0
20250508,170600,24059788750,22400,22400,22400,22400,0
20250508,170500,24059788750,22400,22400,22400,22400,0
20250508,170400,24059788750,22400,22400,22400,22400,0
20250508,170300,24059788750,22400,22400,22400,22400,0
20250508,170200,24059788750,22400,22400,22400,22400,0
20250508,170100,24059788750,22400,22400,22400,22400,0
20250508,170000,24059788750,22400,22400,22400,22400,0
20250508,165900,24059788750,22400,22400,22400,22400,0
20250508,165800,24059788750,22400,22400,22400,22400,0
20250508,165700,24059788750,22400,22400,22400,22400,0
20250508,165600,24059788750,22400,22400,22400,22400,0
20250508,165500,24059788750,22400,22400,22400,22400,0
20250508,165400,24059788750,22400,22400,22400,22400,0
20250508,165300,24059788750,22400,22400,22400,22400,0
20250508,165200,24059788750,22400,22400,22400,22400,9100
20250508,165100,24059788750,22400,22400,22400,22400,0
20250508,165000,24059788750,22400,22400,22400,22400,0
20250508,164900,24059788750,22400,22400,22400,22400,0
20250508,164800,24059788750,22400,22400,22400,22400,0
20250508,164700,24059788750,22400,22400,22400,22400,0
20250508,164600,24059788750,22400,22400,22400,22400,0
20250508,164500,24059788750,22400,22400,22400,22400,0
20250508,164400,24059788750,22400,22400,22400,22400,0
20250508,164300,24059788750,22400,22400,22400,22400,0
20250508,164200,24059788750,22400,22400,22400,22400,0
20250508,164100,24059788750,22400,22400,22400,22400,0
20250508,164000,24059788750,22400,22400,22400,22400,0
20250508,163900,24059788750,22400,22400,22400,22400,0
20250508,163800,24059788750,22400,22400,22400,22400,0
20250508,163700,24059788750,22400,22400,22400,22400,0
20250508,163600,24059788750,22400,22400,22400,22400,0
20250508,163500,24059788750,22400,22400,22400,22400,0
20250508,163400,24059788750,22400,22400,22400,22400,0
20250508,163300,24059788750,22400,22400,22400,22400,0
20250508,163200,24059788750,22400,22400,22400,22400,0
20250508,163100,24059788750,22400,22400,22400,22400,0
20250508,163000,24059788750,22400,22400,22400,22400,0
20250508,162900,24059788750,22400,22400,22400,22400,0
20250508,162800,24059788750,22400,22400,22400,22400,0
20250508,162700,24059788750,22400,22400,22400,22400,0
20250508,162600,24059788750,22400,22400,22400,22400,0
20250508,162500,24059788750,22400,22400,22400,22400,0
20250508,162400,24059788750,22400,22400,22400,22400,0
20250508,162300,24059788750,22400,22400,22400,22400,0
20250508,162200,24059788750,22400,22400,22400,22400,9100
20250508,162100,24059788750,22400,22400,22400,22400,0
20250508,162000,24059788750,22400,22400,22400,22400,0
20250508,161900,24059788750,22400,22400,22400,22400,0
20250508,161800,24059788750,22400,22400,22400,22400,0
20250508,161700,24059788750,22400,22400,22400,22400,0
20250508,161600,24059788750,22400,22400,22400,22400,0
20250508,161500,24059788750,22400,22400,22400,22400,0
20250508,161400,24059788750,22400,22400,22400,22400,0
20250508,161300,24059788750,22400,22400,22400,22400,0
20250508,161200,24059788750,22400,22400,22400,22400,0
20250508,161100,24059788750,22400,22400,22400,22400,0
20250508,161000,24059788750,22400,22400,22400,22400,0
20250508,160900,24059788750,22400,22400,22400,22400,0
20250508,160800,24059788750,22400,22400,22400,22400,0
20250508,160700,24059788750,22400,22400,22400,22400,0
20250508,160600,24059788750,22400,22400,22400,22400,0
20250508,160500,24059788750,22400,22400,22400,22400,0
20250508,160400,24059788750,22400,22400,22400,22400,0
20250508,160300,24059788750,22400,22400,22400,22400,0
20250508,160200,24059788750,22400,22400,22400,22400,0
20250508,160100,24059788750,22400,22400,22400,22400,0
20250508,160000,24059788750,22400,22400,22400,22400,0
20250508,155900,24059788750,22400,22400,22400,22400,0
20250508,155800,24059788750,22400,22400,22400,22400,0
20250508,155700,24059788750,22400,22400,22400,22400,0
20250508,155600,24059788750,22400,22400,22400,22400,0
20250508,155500,24059788750,22400,22400,22400,22400,0
20250508,155400,24059788750,22400,22400,22400,22400,0
20250508,155300,24059788750,22400,22400,22400,22400,0
20250508,155200,24059788750,22400,22400,22400,22400,9100
20250508,155100,24059788750,22400,22400,22400,22400,0
20250508,155000,24059788750,22400,22400,22400,22400,0
20250508,154900,24059788750,22400,22400,22400,22400,0
20250508,154800,24059788750,22400,22400,22400,22400,0
20250508,154700,24059788750,22400,22400,22400,22400,0
20250508,154600,24059788750,22400,22400,22400,22400,0
20250508,154500,24059788750,22400,22400,22400,22400,0
20250508,154400,24059788750,22400,22400,22400,22400,0
20250508,154300,24059788750,22400,22400,22400,22400,0
20250508,154200,24059788750,22400,22400,22400,22400,0
20250508,154100,24059788750,22400,22400,22400,22400,0
20250508,154000,24059788750,22400,22400,22400,22400,0
20250508,153900,24059788750,22400,22400,22400,22400,0
20250508,153800,24059788750,22400,22400,22400,22400,0
20250508,153700,24059788750,22400,22400,22400,22400,0
20250508,153600,24059788750,22400,22400,22400,22400,0
20250508,153500,24059788750,22400,22400,22400,22400,0
20250508,153400,24059788750,22400,22400,22400,22400,0
20250508,153300,24059788750,22400,22400,22400,22400,0
20250508,153200,24059788750,22400,22400,22400,22400,0
20250508,153100,24059788750,22400,22400,22400,22400,0
20250508,153000,24059788750,22400,22400,22400,22400,9100
20250508,152900,23855948750,22400,22400,22400,22400,0
20250508,152800,23855948750,22400,22400,22400,22400,0
20250508,152700,23855948750,22400,22400,22400,22400,0
20250508,152600,23855948750,22400,22400,22400,22400,0
20250508,152500,23855948750,22400,22400,22400,22400,0
20250508,152400,23855948750,22400,22400,22400,22400,0
20250508,152300,23855948750,22400,22400,22400,22400,0
20250508,152200,23855948750,22400,22400,22400,22400,0
20250508,152100,23855948750,22400,22400,22400,22400,0
20250508,152000,23855948750,22400,22400,22400,22400,0
20250508,151900,23855948750,22400,22350,22500,22300,3048
20250508,151800,23787749950,22350,22300,22350,22250,1173
20250508,151700,23761603000,22300,22250,22300,22200,1616
20250508,151600,23725678550,22200,22250,22250,22200,1562
20250508,151500,23690938750,22250,22250,22300,22250,977
20250508,151400,23669198100,22300,22250,22300,22250,1680
20250508,151300,23631778675,22300,22300,22300,22250,384
20250508,151200,23623219225,22300,22300,22300,22250,1006
20250508,151100,23600831575,22250,22300,22300,22250,760
20250508,151000,23583910975,22300,22300,22300,22250,1871
20250508,150900,23542269950,22300,22200,22300,22200,379
20250508,150800,23533840250,22200,22200,22250,22150,526
20250508,150700,23522173050,22150,22150,22200,22150,1047
20250508,150600,23498949100,22150,22300,22300,22150,5646
20250508,150500,23373562925,22300,22325,22350,22300,2153
20250508,150400,23325546575,22300,22450,22450,22300,2283
20250508,150300,23274468625,22450,22550,22550,22450,3956
20250508,150200,23185526675,22550,22550,22600,22500,1468
20250508,150100,23152395925,22600,22650,22650,22550,2713
20250508,150000,23090993975,22650,22550,22650,22550,2309
20250508,145900,23038838725,22600,22450,22600,22450,2226
20250508,145800,22988723625,22500,22450,22500,22450,496
20250508,145700,22977580975,22450,22450,22500,22450,1088
20250508,145600,22953154075,22450,22450,22500,22450,986
20250508,145500,22931012575,22450,22450,22500,22450,394
20250508,145400,22922165975,22400,22500,22500,22400,1407
20250508,145300,22890635025,22450,22450,22500,22450,745
20250508,145200,22873890025,22450,22500,22550,22450,2128
20250508,145100,22826084275,22500,22600,22600,22500,2422
20250508,145000,22771553875,22550,22650,22650,22500,3058
20250508,144900,22702467075,22650,22550,22650,22550,3432
20250508,144800,22624888475,22600,22550,22600,22550,1899
20250508,144700,22582014325,22600,22500,22600,22450,2774
20250508,144600,22519544325,22450,22450,22500,22450,862
20250508,144500,22500166625,22450,22450,22450,22400,1684
20250508,144400,22462364625,22450,22350,22450,22350,149
20250508,144300,22459026775,22400,22400,22400,22350,1852
20250508,144200,22417601975,22400,22400,22450,22400,352
20250508,144100,22409717075,22400,22450,22450,22400,104
20250508,144000,22407385825,22450,22400,22450,22350,1868
20250508,143900,22365596825,22400,22400,22450,22400,571
20250508,143800,22352789525,22400,22400,22450,22400,476
20250508,143700,22342125425,22400,22350,22450,22350,409
20250508,143600,22332975775,22350,22450,22450,22350,796
20250508,143500,22315168075,22450,22500,22550,22350,3282
20250508,143400,22241614725,22500,22400,22550,22400,2092
20250508,143300,22194620925,22400,22250,22400,22250,836
20250508,143200,22175954275,22250,22300,22350,22250,2485
20250508,143100,22120592375,22300,22350,22350,22300,833
20250508,143000,22101999225,22350,22350,22350,22300,694
20250508,142900,22086513625,22350,22350,22400,22300,987
20250508,142800,22064483275,22400,22400,22450,22400,446
20250508,142700,22054492825,22450,22400,22450,22400,955
20250508,142600,22033077125,22450,22450,22500,22450,872
20250508,142500,22013493975,22450,22350,22450,22350,1144
20250508,142400,21987855225,22400,22400,22400,22350,388
20250508,142300,21979173325,22400,22350,22400,22350,498
20250508,142200,21968030025,22350,22450,22450,22350,928
20250508,142100,21947241875,22450,22350,22450,22300,1544
20250508,142000,21912702625,22300,22300,22350,22300,1093
20250508,141900,21888327625,22250,22200,22250,22200,377
20250508,141800,21879955125,22250,22250,22300,22200,1119
20250508,141700,21855077575,22250,22350,22350,22250,1494
20250508,141600,21821769075,22350,22450,22450,22350,955
20250508,141500,21800408625,22500,22250,22550,22250,3220
20250508,141400,21728133175,22250,22300,22350,22250,1165
20250508,141300,21702158525,22300,22300,22350,22300,1018
20250508,141200,21679456475,22300,22300,22300,22250,240
20250508,141100,21674107075,22300,22250,22300,22250,988
20250508,141000,21652096225,22200,22200,22250,22150,728
20250508,140900,21635930325,22200,22150,22200,22150,795
20250508,140800,21618310175,22150,22200,22200,22150,508
20250508,140700,21607040875,22200,22200,22250,22200,978
20250508,140600,21585328925,22100,22150,22200,22100,940
20250508,140500,21564516825,22150,22100,22150,22100,344
20250508,140400,21556905275,22150,22050,22150,22050,807
20250508,140300,21539071125,22100,22050,22100,22050,197
20250508,140200,21534725425,22100,22100,22150,22050,1654
20250508,140100,21498191600,22050,22050,22100,22050,512
20250508,140000,21486901800,22050,22050,22050,22000,2907
20250508,135900,21422829950,22050,22100,22100,22050,1420
20250508,135800,21391494250,22100,22100,22100,22050,978
20250508,135700,21369889475,22100,22100,22150,22050,1086
20250508,135600,21345916550,22100,22050,22150,22000,1492
20250508,135500,21312953750,22050,22100,22100,22000,11820
20250508,135400,21052106700,22150,22150,22200,22150,2099
20250508,135300,21005608750,22150,22200,22200,22150,2386
20250508,135200,20952667400,22200,22250,22250,22200,2264
20250508,135100,20902387000,22250,22250,22300,22250,220
20250508,135000,20897491800,22250,22250,22300,22250,147
20250508,134900,20894219675,22250,22250,22300,22250,804
20250508,134800,20876330425,22250,22250,22300,22250,264
20250508,134700,20870456375,22250,22300,22300,22250,1319
20250508,134600,20841108575,22250,22300,22300,22250,264
20250508,134500,20835226550,22250,22250,22300,22250,583
20250508,134400,20822250750,22250,22300,22300,22250,765
20250508,134300,20805214700,22300,22300,22350,22300,498
20250508,134200,20794108600,22300,22300,22350,22300,90
20250508,134100,20792101550,22300,22350,22350,22300,121
20250508,134000,20789401850,22350,22350,22350,22300,149
20250508,133900,20786071750,22300,22300,22300,22300,116
20250508,133800,20783484950,22250,22350,22350,22250,1704
20250508,133700,20745495600,22350,22250,22350,22250,320
20250508,133600,20738373600,22250,22250,22300,22250,697
20250508,133500,20722860900,22250,22300,22400,22250,2198
20250508,133400,20673889100,22300,22350,22400,22300,1633
20250508,133300,20637426100,22350,22350,22350,22350,639
20250508,133200,20623144450,22350,22350,22400,22350,1262
20250508,133100,20594938250,22350,22400,22400,22350,556
20250508,133000,20582493000,22400,22350,22400,22350,782
20250508,132900,20564986350,22300,22300,22350,22300,933
20250508,132800,20544171950,22350,22350,22400,22300,2155
20250508,132700,20496032550,22350,22400,22450,22350,1750
20250508,132600,20456860950,22400,22450,22450,22400,1270
20250508,132500,20428398100,22400,22400,22400,22350,2785
20250508,132400,20366028500,22400,22450,22550,22400,960
20250508,132300,20344474450,22450,22450,22500,22400,1973
20250508,132200,20300218150,22450,22500,22500,22450,640
20250508,132100,20285842400,22500,22550,22600,22500,3081
20250508,132000,20216460150,22550,22575,22600,22550,1305
20250508,131900,20187029100,22600,22550,22650,22550,1130
20250508,131800,20161499750,22550,22500,22550,22500,732
20250508,131700,20145000400,22500,22550,22600,22500,1335
20250508,131600,20114906800,22600,22600,22650,22550,2168
20250508,131500,20065910200,22600,22500,22600,22500,650
20250508,131400,20051255550,22550,22550,22550,22500,1557
20250508,131300,20016178500,22550,22450,22550,22450,1738
20250508,131200,19977082750,22450,22550,22600,22450,4162
20250508,131100,19883420550,22500,22750,22800,22500,9567
20250508,131000,19666437450,22800,22850,22875,22700,6051
20250508,130900,19528399525,22850,22650,22950,22650,18393
20250508,130800,19109083400,22650,22700,22700,22600,1204
20250508,130700,19081812200,22700,22550,22700,22550,5048
20250508,130600,18967765000,22550,22600,22600,22550,1294
20250508,130500,18938555950,22600,22650,22650,22600,2897
20250508,130400,18873034600,22650,22600,22650,22500,2815
20250508,130300,18809410300,22600,22500,22650,22450,4007
20250508,130200,18718945550,22500,22450,22500,22400,861
20250508,130100,18699616500,22450,22450,22500,22400,488
20250508,130000,18688668950,22450,22400,22450,22400,884
20250508,125900,18668852650,22450,22450,22500,22400,1012
20250508,125800,18646108300,22450,22450,22450,22400,768
20250508,125700,18628890050,22450,22400,22450,22400,512
20250508,125600,18617413000,22400,22350,22400,22350,226
20250508,125500,18612351100,22300,22350,22400,22300,425
20250508,125400,18602864800,22350,22350,22400,22350,278
20250508,125300,18596648950,22350,22400,22400,22350,266
20250508,125200,18590700300,22400,22400,22400,22350,526
20250508,125100,18578941550,22400,22350,22400,22350,170
20250508,125000,18575137700,22350,22300,22350,22300,1347
20250508,124900,18545065400,22300,22350,22350,22300,133
20250508,124800,18542095150,22350,22350,22350,22300,185
20250508,124700,18537960450,22350,22400,22400,22350,84
20250508,124600,18536082900,22350,22400,22400,22350,247
20250508,124500,18530553150,22400,22350,22450,22300,1616
20250508,124400,18494403950,22400,22500,22500,22400,928
20250508,124300,18473587500,22500,22500,22500,22400,643
20250508,124200,18459137925,22500,22450,22500,22450,739
20250508,124100,18442521325,22450,22400,22450,22400,427
20250508,124000,18432954025,22400,22350,22400,22350,482
20250508,123900,18422158575,22350,22350,22400,22350,44
20250508,123800,18421174275,22375,22400,22400,22300,1478
20250508,123700,18388180875,22400,22400,22400,22400,152
20250508,123600,18384776075,22400,22400,22400,22350,95
20250508,123500,18382648625,22400,22400,22450,22350,519
20250508,123400,18371011425,22400,22350,22400,22350,416
20250508,123300,18361701775,22350,22350,22400,22300,577
20250508,123200,18348815825,22350,22350,22350,22350,701
20250508,123100,18333148475,22350,22350,22400,22350,746
20250508,123000,18316463775,22400,22350,22400,22350,1438
20250508,122900,18284311775,22350,22350,22350,22350,941
20250508,122800,18263280425,22350,22300,22350,22300,45
20250508,122700,18262276625,22300,22300,22300,22250,681
20250508,122600,18247107275,22300,22250,22300,22250,510
20250508,122500,18235742525,22250,22300,22300,22250,124
20250508,122400,18232982325,22300,22250,22300,22250,283
20250508,122300,18226682875,22250,22350,22350,22250,639
20250508,122200,18212457675,22300,22350,22350,22300,1217
20250508,122100,18185317125,22300,22300,22350,22300,272
20250508,122000,18179246925,22300,22400,22400,22300,345
20250508,121900,18171546625,22400,22300,22450,22300,940
20250508,121800,18150492225,22250,22300,22400,22250,1142
20250508,121700,18124984525,22300,22400,22400,22300,196
20250508,121600,18120612075,22300,22250,22500,22250,365
20250508,121500,18112439925,22250,22200,22250,22200,496
20250508,121400,18101423525,22250,22200,22250,22200,475
20250508,121300,18090869575,22250,22250,22300,22250,2313
20250508,121200,18039404875,22250,22300,22350,22250,379
20250508,121100,18030953825,22300,22400,22400,22300,608
20250508,121000,18017367925,22350,22450,22500,22350,2579
20250508,120900,17959623175,22450,22400,22450,22400,412
20250508,120800,17950374125,22450,22400,22450,22400,413
20250508,120700,17941120675,22400,22400,22450,22400,257
20250508,120600,17935363825,22400,22300,22400,22250,959
20250508,120500,17913933475,22300,22300,22300,22250,4
20250508,120400,17913844375,22300,22300,22300,22250,671
20250508,120300,17898901725,22300,22250,22300,22250,1144
20250508,120200,17873424550,22300,22250,22300,22250,107
20250508,120100,17871043300,22250,22250,22300,22200,114
20250508,120000,17868511650,22200,22200,22250,22200,781
20250508,115900,17851156750,22200,22200,22300,22200,735
20250508,115800,17834835250,22200,22250,22300,22200,2172
20250508,115700,17786512125,22250,22250,22300,22250,538
20250508,115600,17774532975,22300,22300,22350,22250,1082
20250508,115500,17750442575,22300,22300,22350,22300,1204
20250508,115400,17723567375,22300,22400,22400,22300,1218
20250508,115300,17696343375,22350,22250,22400,22250,1507
20250508,115200,17662650650,22250,22550,22550,22150,10877
20250508,115100,17419958125,22500,22500,22600,22450,9001
20250508,115000,17217053175,22600,22450,22600,22350,3807
20250508,114900,17131579675,22450,22500,22600,22350,6266
20250508,114800,16990949025,22600,22450,22750,22400,21042
20250508,114700,16514980350,22400,22450,22600,22400,7575
20250508,114600,16344463100,22400,22350,22450,22300,5277
20250508,114500,16226428400,22350,22250,22350,22250,1636
20250508,114400,16189926300,22300,22250,22300,22250,526
20250508,114300,16178220600,22250,22200,22250,22200,429
20250508,114200,16168678700,22200,22250,22300,22150,932
20250508,114100,16147985600,22250,22250,22300,22200,2702
20250508,114000,16087848500,22250,22200,22250,22150,2830
20250508,113900,16024989350,22200,22150,22200,22150,303
20250508,113800,16018271150,22100,22100,22150,22100,354
20250508,113700,16010444000,22100,22050,22100,22000,352
20250508,113600,16002693600,22050,22100,22100,22000,1723
20250508,113500,15964693200,22050,22100,22100,22050,696
20250508,113400,15949332500,22050,22050,22100,22050,731
20250508,113300,15933204750,22100,22050,22100,22050,731
20250508,113200,15917069650,22050,22050,22100,22050,432
20250508,113100,15907536350,22050,22075,22100,22050,218
20250508,113000,15902728625,22100,22075,22100,22050,487
20250508,112900,15891973050,22100,22100,22100,22000,1395
20250508,112800,15861230450,22050,22050,22100,22000,860
20250508,112700,15842299200,22075,22050,22100,22000,432
20250508,112600,15832771275,22050,22050,22050,22000,1213
20250508,112500,15806042375,22050,22050,22050,22000,436
20250508,112400,15796432950,22000,22100,22150,22000,3113
20250508,112300,15727801300,22050,22100,22150,22050,1070
20250508,112200,15704207300,22100,22150,22150,22100,1556
20250508,112100,15669817600,22100,22200,22200,22100,935
20250508,112000,15649145150,22200,22150,22200,22100,787
20250508,111900,15631742750,22150,22150,22150,22150,325
20250508,111800,15624544000,22150,22100,22150,22100,213
20250508,111700,15619835150,22100,22100,22150,22100,194
20250508,111600,15615547050,22100,22150,22150,22100,567
20250508,111500,15603015200,22150,22100,22150,22100,75
20250508,111400,15601356750,22150,22100,22150,22100,151
20250508,111300,15598019600,22150,22150,22150,22100,85
20250508,111200,15596137650,22150,22100,22200,22050,1147
20250508,111100,15570782950,22100,22200,22200,22100,433
20250508,111000,15561185400,22150,22150,22200,22050,93
20250508,110900,15559126450,22100,22150,22150,22100,276
20250508,110800,15553026800,22100,22050,22150,22050,407
20250508,110700,15544041050,22050,22050,22100,22050,317
20250508,110600,15537044550,22050,22100,22150,22050,548
20250508,110500,15524947300,22100,22100,22100,22100,232
20250508,110400,15519820100,22100,22200,22200,22100,450
20250508,110300,15509858100,22200,22150,22200,22100,1035
20250508,110200,15486979400,22100,22100,22150,22100,584
20250508,110100,15474071000,22100,22150,22150,22100,400
20250508,110000,15465226550,22150,22200,22200,22150,443
20250508,105900,15455405900,22200,22150,22200,22100,198
20250508,105800,15451020150,22150,22200,22200,22150,1270
20250508,105700,15422853550,22250,22200,22250,22200,745
20250508,105600,15406279950,22250,22200,22250,22150,373
20250508,105500,15397990000,22150,22150,22200,22100,259
20250508,105400,15392247200,22100,22100,22150,22100,1082
20250508,105300,15368322300,22050,22100,22100,22050,2256
20250508,105200,15318553600,22100,22100,22150,22100,96
20250508,105100,15316429350,22050,22150,22150,22050,2451
20250508,105000,15262232000,22200,22150,22250,22150,390
20250508,104900,15253577800,22200,22250,22250,22150,1602
20250508,104800,15218032100,22250,22250,22250,22250,120
20250508,104700,15215362100,22250,22300,22300,22200,1769
20250508,104600,15176007700,22300,22250,22300,22250,630
20250508,104500,15161963550,22300,22250,22300,22250,735
20250508,104400,15145580300,22250,22250,22350,22250,1497
20250508,104300,15112216700,22250,22150,22250,22150,722
20250508,104200,15096159500,22150,22275,22300,22150,6036
20250508,104100,14961841825,22250,22250,22250,22225,3388
20250508,104000,14886458950,22250,22100,22250,22100,3263
20250508,103900,14814108850,22000,22000,22050,22000,867
20250508,103800,14795032550,22000,22000,22050,22000,939
20250508,103700,14774374050,22000,22100,22100,22000,981
20250508,103600,14752739300,22100,22000,22100,22000,992
20250508,103500,14730889750,22000,22050,22050,22000,325
20250508,103400,14723727850,22000,22000,22050,22000,2737
20250508,103300,14663511300,22000,22000,22050,22000,1234
20250508,103200,14636352450,22000,22050,22100,22000,5631
20250508,103100,14512410200,22050,22050,22100,22050,1488
20250508,103000,14479582400,22050,22050,22100,22050,605
20250508,102900,14466239750,22050,22050,22050,22000,392
20250508,102800,14457596700,22050,22050,22100,22000,1869
20250508,102700,14416400600,22050,22050,22100,22000,874
20250508,102600,14397128250,22050,22050,22100,22050,3470
20250508,102500,14320608750,22050,22100,22100,22050,495
20250508,102400,14309684200,22100,22100,22100,22050,1152
20250508,102300,14284249000,22100,22250,22250,22100,5287
20250508,102200,14167399150,22100,22200,22250,22100,4135
20250508,102100,14075724450,22150,22250,22350,22150,5575
20250508,102000,13951754950,22300,22300,22350,22200,918
20250508,101900,13931296150,22300,22250,22300,22200,1110
20250508,101800,13906579150,22250,22300,22300,22250,760
20250508,101700,13889660450,22300,22250,22350,22200,2513
20250508,101600,13833575500,22250,22250,22300,22200,1029
20250508,101500,13810674525,22250,22200,22250,22200,528
20250508,101400,13798943800,22150,22200,22200,22150,1231
20250508,101300,13771674550,22200,22150,22200,22150,822
20250508,101200,13753462150,22200,22150,22200,22150,352
20250508,101100,13745647800,22150,22150,22200,22150,2033
20250508,101000,13700610350,22150,22100,22200,22100,852
20250508,100900,13681738500,22100,22200,22200,22100,1522
20250508,100800,13648028550,22200,22250,22250,22200,784
20250508,100700,13630608700,22250,22150,22250,22150,556
20250508,100600,13618251750,22150,22250,22250,22150,1174
20250508,100500,13592183300,22300,22250,22300,22200,331
20250508,100400,13584829400,22200,22150,22200,22150,1328
20250508,100300,13555388400,22150,22150,22150,22100,550
20250508,100200,13543207650,22200,22150,22200,22050,2253
20250508,100100,13493412750,22150,22150,22200,22150,997
20250508,100000,13471327175,22150,22150,22200,22150,2193
20250508,095900,13422751975,22150,22175,22200,22150,449
20250508,095800,13412806500,22175,22150,22175,22100,3959
20250508,095700,13325140000,22150,22250,22250,22150,2955
20250508,095600,13259547450,22250,22350,22350,22200,2396
20250508,095500,13206164250,22350,22400,22450,22250,3858
20250508,095400,13119931100,22400,22300,22400,22300,647
20250508,095300,13105471600,22300,22200,22300,22200,366
20250508,095200,13097334100,22150,22200,22200,22150,2739
20250508,095100,13036573050,22200,22250,22250,22150,2259
20250508,095000,12986508850,22200,22250,22300,22200,3278
20250508,094900,12913678250,22250,22400,22400,22250,4786
20250508,094800,12806897150,22400,22350,22400,22250,4122
20250508,094700,12714811850,22350,22250,22400,22250,2676
20250508,094600,12655062975,22250,22250,22300,22250,1144
20250508,094500,12629563575,22300,22200,22300,22175,976
20250508,094400,12607855000,22150,22150,22150,22100,852
20250508,094300,12589001400,22150,22200,22200,22100,2539
20250508,094200,12532716350,22200,22300,22300,22150,1694
20250508,094100,12495108900,22300,22100,22300,22050,3743
20250508,094000,12412386450,22050,22100,22150,22050,1776
20250508,093900,12373176800,22100,22150,22200,22050,5480
20250508,093800,12251866950,22200,22150,22200,22150,2116
20250508,093700,12204994200,22150,22200,22250,22150,1620
20250508,093600,12169071600,22200,22150,22200,22150,2684
20250508,093500,12109541950,22100,22150,22200,22100,1642
20250508,093400,12073180800,22100,22100,22150,22000,4809
20250508,093300,11967046625,22100,22150,22150,22000,4787
20250508,093200,11861212775,22150,22000,22150,22000,2061
20250508,093100,11815742675,22050,22050,22150,21900,8001
20250508,093000,11639576575,22100,22050,22150,22000,4689
20250508,092900,11536240275,22050,22125,22200,22050,4797
20250508,092800,11430246925,22100,22250,22250,22100,5981
20250508,092700,11297639825,22200,22250,22300,22200,5520
20250508,092600,11174928200,22250,22450,22450,22200,13725
20250508,092500,10868121675,22400,22150,22400,22150,8487
20250508,092400,10679187275,22200,21850,22250,21850,16054
20250508,092300,10324232400,21950,22350,22400,21850,84142
20250508,092200,8466264575,22400,22750,22750,22300,41570
20250508,092100,7533383100,22700,22800,22950,22700,9339
20250508,092000,7320397500,22825,22800,22950,22750,3930
20250508,091900,7230660450,22800,22750,22850,22650,13112
20250508,091800,6932924725,22800,22850,22950,22650,16193
20250508,091700,6564780975,22850,23000,23000,22750,11742
20250508,091600,6296402825,22950,23100,23200,22950,9570
20250508,091500,6075576075,23100,23250,23300,23050,6642
20250508,091400,5921757050,23200,23350,23400,23150,6018
20250508,091300,5781736800,23350,23600,23600,23300,6528
20250508,091200,5628929450,23600,23250,23600,23250,11216
20250508,091100,5366402400,23350,23150,23450,23150,8220
20250508,091000,5175002250,23150,23550,23600,22950,30573
20250508,090900,4464875400,23550,23300,23650,23300,13920
20250508,090800,4137793450,23300,23400,23500,23250,11260
20250508,090700,3875036225,23400,23300,23550,23250,13228
20250508,090600,3566229225,23250,23650,23700,23250,22232
20250508,090500,3044402700,23650,23400,23800,23300,24345
20250508,090400,2471600150,23300,23200,23500,23150,15518
20250508,090300,2108895150,23200,23200,23400,23100,14039
20250508,090200,1782239125,23200,23050,23350,23050,12888
20250508,090100,1483587275,23050,23200,23650,23000,29620
20250508,090000,794234900,23300,22800,23350,22800,33864
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 212200 24059788750 22400 22400 22400 22400 9100
3 20250508 212100 24059788750 22400 22400 22400 22400 0
4 20250508 212000 24059788750 22400 22400 22400 22400 0
5 20250508 211900 24059788750 22400 22400 22400 22400 0
6 20250508 211800 24059788750 22400 22400 22400 22400 0
7 20250508 211700 24059788750 22400 22400 22400 22400 0
8 20250508 211600 24059788750 22400 22400 22400 22400 0
9 20250508 211500 24059788750 22400 22400 22400 22400 0
10 20250508 211400 24059788750 22400 22400 22400 22400 0
11 20250508 211300 24059788750 22400 22400 22400 22400 0
12 20250508 211200 24059788750 22400 22400 22400 22400 0
13 20250508 211100 24059788750 22400 22400 22400 22400 0
14 20250508 211000 24059788750 22400 22400 22400 22400 0
15 20250508 210900 24059788750 22400 22400 22400 22400 0
16 20250508 210800 24059788750 22400 22400 22400 22400 0
17 20250508 210700 24059788750 22400 22400 22400 22400 0
18 20250508 210600 24059788750 22400 22400 22400 22400 0
19 20250508 210500 24059788750 22400 22400 22400 22400 0
20 20250508 210400 24059788750 22400 22400 22400 22400 0
21 20250508 210300 24059788750 22400 22400 22400 22400 0
22 20250508 210200 24059788750 22400 22400 22400 22400 0
23 20250508 210100 24059788750 22400 22400 22400 22400 0
24 20250508 210000 24059788750 22400 22400 22400 22400 0
25 20250508 205900 24059788750 22400 22400 22400 22400 0
26 20250508 205800 24059788750 22400 22400 22400 22400 0
27 20250508 205700 24059788750 22400 22400 22400 22400 0
28 20250508 205600 24059788750 22400 22400 22400 22400 0
29 20250508 205500 24059788750 22400 22400 22400 22400 0
30 20250508 205400 24059788750 22400 22400 22400 22400 0
31 20250508 205300 24059788750 22400 22400 22400 22400 0
32 20250508 205200 24059788750 22400 22400 22400 22400 9100
33 20250508 205100 24059788750 22400 22400 22400 22400 0
34 20250508 205000 24059788750 22400 22400 22400 22400 0
35 20250508 204900 24059788750 22400 22400 22400 22400 0
36 20250508 204800 24059788750 22400 22400 22400 22400 0
37 20250508 204700 24059788750 22400 22400 22400 22400 0
38 20250508 204600 24059788750 22400 22400 22400 22400 0
39 20250508 204500 24059788750 22400 22400 22400 22400 0
40 20250508 204400 24059788750 22400 22400 22400 22400 0
41 20250508 204300 24059788750 22400 22400 22400 22400 0
42 20250508 204200 24059788750 22400 22400 22400 22400 0
43 20250508 204100 24059788750 22400 22400 22400 22400 0
44 20250508 204000 24059788750 22400 22400 22400 22400 0
45 20250508 203900 24059788750 22400 22400 22400 22400 0
46 20250508 203800 24059788750 22400 22400 22400 22400 0
47 20250508 203700 24059788750 22400 22400 22400 22400 0
48 20250508 203600 24059788750 22400 22400 22400 22400 0
49 20250508 203500 24059788750 22400 22400 22400 22400 0
50 20250508 203400 24059788750 22400 22400 22400 22400 0
51 20250508 203300 24059788750 22400 22400 22400 22400 0
52 20250508 203200 24059788750 22400 22400 22400 22400 0
53 20250508 203100 24059788750 22400 22400 22400 22400 0
54 20250508 203000 24059788750 22400 22400 22400 22400 0
55 20250508 202900 24059788750 22400 22400 22400 22400 0
56 20250508 202800 24059788750 22400 22400 22400 22400 0
57 20250508 202700 24059788750 22400 22400 22400 22400 0
58 20250508 202600 24059788750 22400 22400 22400 22400 0
59 20250508 202500 24059788750 22400 22400 22400 22400 0
60 20250508 202400 24059788750 22400 22400 22400 22400 0
61 20250508 202300 24059788750 22400 22400 22400 22400 0
62 20250508 202200 24059788750 22400 22400 22400 22400 9100
63 20250508 202100 24059788750 22400 22400 22400 22400 0
64 20250508 202000 24059788750 22400 22400 22400 22400 0
65 20250508 201900 24059788750 22400 22400 22400 22400 0
66 20250508 201800 24059788750 22400 22400 22400 22400 0
67 20250508 201700 24059788750 22400 22400 22400 22400 0
68 20250508 201600 24059788750 22400 22400 22400 22400 0
69 20250508 201500 24059788750 22400 22400 22400 22400 0
70 20250508 201400 24059788750 22400 22400 22400 22400 0
71 20250508 201300 24059788750 22400 22400 22400 22400 0
72 20250508 201200 24059788750 22400 22400 22400 22400 0
73 20250508 201100 24059788750 22400 22400 22400 22400 0
74 20250508 201000 24059788750 22400 22400 22400 22400 0
75 20250508 200900 24059788750 22400 22400 22400 22400 0
76 20250508 200800 24059788750 22400 22400 22400 22400 0
77 20250508 200700 24059788750 22400 22400 22400 22400 0
78 20250508 200600 24059788750 22400 22400 22400 22400 0
79 20250508 200500 24059788750 22400 22400 22400 22400 0
80 20250508 200400 24059788750 22400 22400 22400 22400 0
81 20250508 200300 24059788750 22400 22400 22400 22400 0
82 20250508 200200 24059788750 22400 22400 22400 22400 0
83 20250508 200100 24059788750 22400 22400 22400 22400 0
84 20250508 200000 24059788750 22400 22400 22400 22400 0
85 20250508 195900 24059788750 22400 22400 22400 22400 0
86 20250508 195800 24059788750 22400 22400 22400 22400 0
87 20250508 195700 24059788750 22400 22400 22400 22400 0
88 20250508 195600 24059788750 22400 22400 22400 22400 0
89 20250508 195500 24059788750 22400 22400 22400 22400 0
90 20250508 195400 24059788750 22400 22400 22400 22400 0
91 20250508 195300 24059788750 22400 22400 22400 22400 0
92 20250508 195200 24059788750 22400 22400 22400 22400 9100
93 20250508 195100 24059788750 22400 22400 22400 22400 0
94 20250508 195000 24059788750 22400 22400 22400 22400 0
95 20250508 194900 24059788750 22400 22400 22400 22400 0
96 20250508 194800 24059788750 22400 22400 22400 22400 0
97 20250508 194700 24059788750 22400 22400 22400 22400 0
98 20250508 194600 24059788750 22400 22400 22400 22400 0
99 20250508 194500 24059788750 22400 22400 22400 22400 0
100 20250508 194400 24059788750 22400 22400 22400 22400 0
101 20250508 194300 24059788750 22400 22400 22400 22400 0
102 20250508 194200 24059788750 22400 22400 22400 22400 0
103 20250508 194100 24059788750 22400 22400 22400 22400 0
104 20250508 194000 24059788750 22400 22400 22400 22400 0
105 20250508 193900 24059788750 22400 22400 22400 22400 0
106 20250508 193800 24059788750 22400 22400 22400 22400 0
107 20250508 193700 24059788750 22400 22400 22400 22400 0
108 20250508 193600 24059788750 22400 22400 22400 22400 0
109 20250508 193500 24059788750 22400 22400 22400 22400 0
110 20250508 193400 24059788750 22400 22400 22400 22400 0
111 20250508 193300 24059788750 22400 22400 22400 22400 0
112 20250508 193200 24059788750 22400 22400 22400 22400 0
113 20250508 193100 24059788750 22400 22400 22400 22400 0
114 20250508 193000 24059788750 22400 22400 22400 22400 0
115 20250508 192900 24059788750 22400 22400 22400 22400 0
116 20250508 192800 24059788750 22400 22400 22400 22400 0
117 20250508 192700 24059788750 22400 22400 22400 22400 0
118 20250508 192600 24059788750 22400 22400 22400 22400 0
119 20250508 192500 24059788750 22400 22400 22400 22400 0
120 20250508 192400 24059788750 22400 22400 22400 22400 0
121 20250508 192300 24059788750 22400 22400 22400 22400 0
122 20250508 192200 24059788750 22400 22400 22400 22400 9100
123 20250508 192100 24059788750 22400 22400 22400 22400 0
124 20250508 192000 24059788750 22400 22400 22400 22400 0
125 20250508 191900 24059788750 22400 22400 22400 22400 0
126 20250508 191800 24059788750 22400 22400 22400 22400 0
127 20250508 191700 24059788750 22400 22400 22400 22400 0
128 20250508 191600 24059788750 22400 22400 22400 22400 0
129 20250508 191500 24059788750 22400 22400 22400 22400 0
130 20250508 191400 24059788750 22400 22400 22400 22400 0
131 20250508 191300 24059788750 22400 22400 22400 22400 0
132 20250508 191200 24059788750 22400 22400 22400 22400 0
133 20250508 191100 24059788750 22400 22400 22400 22400 0
134 20250508 191000 24059788750 22400 22400 22400 22400 0
135 20250508 190900 24059788750 22400 22400 22400 22400 0
136 20250508 190800 24059788750 22400 22400 22400 22400 0
137 20250508 190700 24059788750 22400 22400 22400 22400 0
138 20250508 190600 24059788750 22400 22400 22400 22400 0
139 20250508 190500 24059788750 22400 22400 22400 22400 0
140 20250508 190400 24059788750 22400 22400 22400 22400 0
141 20250508 190300 24059788750 22400 22400 22400 22400 0
142 20250508 190200 24059788750 22400 22400 22400 22400 0
143 20250508 190100 24059788750 22400 22400 22400 22400 0
144 20250508 190000 24059788750 22400 22400 22400 22400 0
145 20250508 185900 24059788750 22400 22400 22400 22400 0
146 20250508 185800 24059788750 22400 22400 22400 22400 0
147 20250508 185700 24059788750 22400 22400 22400 22400 0
148 20250508 185600 24059788750 22400 22400 22400 22400 0
149 20250508 185500 24059788750 22400 22400 22400 22400 0
150 20250508 185400 24059788750 22400 22400 22400 22400 0
151 20250508 185300 24059788750 22400 22400 22400 22400 0
152 20250508 185200 24059788750 22400 22400 22400 22400 9100
153 20250508 185100 24059788750 22400 22400 22400 22400 0
154 20250508 185000 24059788750 22400 22400 22400 22400 0
155 20250508 184900 24059788750 22400 22400 22400 22400 0
156 20250508 184800 24059788750 22400 22400 22400 22400 0
157 20250508 184700 24059788750 22400 22400 22400 22400 0
158 20250508 184600 24059788750 22400 22400 22400 22400 0
159 20250508 184500 24059788750 22400 22400 22400 22400 0
160 20250508 184400 24059788750 22400 22400 22400 22400 0
161 20250508 184300 24059788750 22400 22400 22400 22400 0
162 20250508 184200 24059788750 22400 22400 22400 22400 0
163 20250508 184100 24059788750 22400 22400 22400 22400 0
164 20250508 184000 24059788750 22400 22400 22400 22400 0
165 20250508 183900 24059788750 22400 22400 22400 22400 0
166 20250508 183800 24059788750 22400 22400 22400 22400 0
167 20250508 183700 24059788750 22400 22400 22400 22400 0
168 20250508 183600 24059788750 22400 22400 22400 22400 0
169 20250508 183500 24059788750 22400 22400 22400 22400 0
170 20250508 183400 24059788750 22400 22400 22400 22400 0
171 20250508 183300 24059788750 22400 22400 22400 22400 0
172 20250508 183200 24059788750 22400 22400 22400 22400 0
173 20250508 183100 24059788750 22400 22400 22400 22400 0
174 20250508 183000 24059788750 22400 22400 22400 22400 0
175 20250508 182900 24059788750 22400 22400 22400 22400 0
176 20250508 182800 24059788750 22400 22400 22400 22400 0
177 20250508 182700 24059788750 22400 22400 22400 22400 0
178 20250508 182600 24059788750 22400 22400 22400 22400 0
179 20250508 182500 24059788750 22400 22400 22400 22400 0
180 20250508 182400 24059788750 22400 22400 22400 22400 0
181 20250508 182300 24059788750 22400 22400 22400 22400 0
182 20250508 182200 24059788750 22400 22400 22400 22400 9100
183 20250508 182100 24059788750 22400 22400 22400 22400 0
184 20250508 182000 24059788750 22400 22400 22400 22400 0
185 20250508 181900 24059788750 22400 22400 22400 22400 0
186 20250508 181800 24059788750 22400 22400 22400 22400 0
187 20250508 181700 24059788750 22400 22400 22400 22400 0
188 20250508 181600 24059788750 22400 22400 22400 22400 0
189 20250508 181500 24059788750 22400 22400 22400 22400 0
190 20250508 181400 24059788750 22400 22400 22400 22400 0
191 20250508 181300 24059788750 22400 22400 22400 22400 0
192 20250508 181200 24059788750 22400 22400 22400 22400 0
193 20250508 181100 24059788750 22400 22400 22400 22400 0
194 20250508 181000 24059788750 22400 22400 22400 22400 0
195 20250508 180900 24059788750 22400 22400 22400 22400 0
196 20250508 180800 24059788750 22400 22400 22400 22400 0
197 20250508 180700 24059788750 22400 22400 22400 22400 0
198 20250508 180600 24059788750 22400 22400 22400 22400 0
199 20250508 180500 24059788750 22400 22400 22400 22400 0
200 20250508 180400 24059788750 22400 22400 22400 22400 0
201 20250508 180300 24059788750 22400 22400 22400 22400 0
202 20250508 180200 24059788750 22400 22400 22400 22400 0
203 20250508 180100 24059788750 22400 22400 22400 22400 0
204 20250508 180000 24059788750 22400 22400 22400 22400 0
205 20250508 175900 24059788750 22400 22400 22400 22400 0
206 20250508 175800 24059788750 22400 22400 22400 22400 0
207 20250508 175700 24059788750 22400 22400 22400 22400 0
208 20250508 175600 24059788750 22400 22400 22400 22400 0
209 20250508 175500 24059788750 22400 22400 22400 22400 0
210 20250508 175400 24059788750 22400 22400 22400 22400 0
211 20250508 175300 24059788750 22400 22400 22400 22400 0
212 20250508 175200 24059788750 22400 22400 22400 22400 9100
213 20250508 175100 24059788750 22400 22400 22400 22400 0
214 20250508 175000 24059788750 22400 22400 22400 22400 0
215 20250508 174900 24059788750 22400 22400 22400 22400 0
216 20250508 174800 24059788750 22400 22400 22400 22400 0
217 20250508 174700 24059788750 22400 22400 22400 22400 0
218 20250508 174600 24059788750 22400 22400 22400 22400 0
219 20250508 174500 24059788750 22400 22400 22400 22400 0
220 20250508 174400 24059788750 22400 22400 22400 22400 0
221 20250508 174300 24059788750 22400 22400 22400 22400 0
222 20250508 174200 24059788750 22400 22400 22400 22400 0
223 20250508 174100 24059788750 22400 22400 22400 22400 0
224 20250508 174000 24059788750 22400 22400 22400 22400 0
225 20250508 173900 24059788750 22400 22400 22400 22400 0
226 20250508 173800 24059788750 22400 22400 22400 22400 0
227 20250508 173700 24059788750 22400 22400 22400 22400 0
228 20250508 173600 24059788750 22400 22400 22400 22400 0
229 20250508 173500 24059788750 22400 22400 22400 22400 0
230 20250508 173400 24059788750 22400 22400 22400 22400 0
231 20250508 173300 24059788750 22400 22400 22400 22400 0
232 20250508 173200 24059788750 22400 22400 22400 22400 0
233 20250508 173100 24059788750 22400 22400 22400 22400 0
234 20250508 173000 24059788750 22400 22400 22400 22400 0
235 20250508 172900 24059788750 22400 22400 22400 22400 0
236 20250508 172800 24059788750 22400 22400 22400 22400 0
237 20250508 172700 24059788750 22400 22400 22400 22400 0
238 20250508 172600 24059788750 22400 22400 22400 22400 0
239 20250508 172500 24059788750 22400 22400 22400 22400 0
240 20250508 172400 24059788750 22400 22400 22400 22400 0
241 20250508 172300 24059788750 22400 22400 22400 22400 0
242 20250508 172200 24059788750 22400 22400 22400 22400 9100
243 20250508 172100 24059788750 22400 22400 22400 22400 0
244 20250508 172000 24059788750 22400 22400 22400 22400 0
245 20250508 171900 24059788750 22400 22400 22400 22400 0
246 20250508 171800 24059788750 22400 22400 22400 22400 0
247 20250508 171700 24059788750 22400 22400 22400 22400 0
248 20250508 171600 24059788750 22400 22400 22400 22400 0
249 20250508 171500 24059788750 22400 22400 22400 22400 0
250 20250508 171400 24059788750 22400 22400 22400 22400 0
251 20250508 171300 24059788750 22400 22400 22400 22400 0
252 20250508 171200 24059788750 22400 22400 22400 22400 0
253 20250508 171100 24059788750 22400 22400 22400 22400 0
254 20250508 171000 24059788750 22400 22400 22400 22400 0
255 20250508 170900 24059788750 22400 22400 22400 22400 0
256 20250508 170800 24059788750 22400 22400 22400 22400 0
257 20250508 170700 24059788750 22400 22400 22400 22400 0
258 20250508 170600 24059788750 22400 22400 22400 22400 0
259 20250508 170500 24059788750 22400 22400 22400 22400 0
260 20250508 170400 24059788750 22400 22400 22400 22400 0
261 20250508 170300 24059788750 22400 22400 22400 22400 0
262 20250508 170200 24059788750 22400 22400 22400 22400 0
263 20250508 170100 24059788750 22400 22400 22400 22400 0
264 20250508 170000 24059788750 22400 22400 22400 22400 0
265 20250508 165900 24059788750 22400 22400 22400 22400 0
266 20250508 165800 24059788750 22400 22400 22400 22400 0
267 20250508 165700 24059788750 22400 22400 22400 22400 0
268 20250508 165600 24059788750 22400 22400 22400 22400 0
269 20250508 165500 24059788750 22400 22400 22400 22400 0
270 20250508 165400 24059788750 22400 22400 22400 22400 0
271 20250508 165300 24059788750 22400 22400 22400 22400 0
272 20250508 165200 24059788750 22400 22400 22400 22400 9100
273 20250508 165100 24059788750 22400 22400 22400 22400 0
274 20250508 165000 24059788750 22400 22400 22400 22400 0
275 20250508 164900 24059788750 22400 22400 22400 22400 0
276 20250508 164800 24059788750 22400 22400 22400 22400 0
277 20250508 164700 24059788750 22400 22400 22400 22400 0
278 20250508 164600 24059788750 22400 22400 22400 22400 0
279 20250508 164500 24059788750 22400 22400 22400 22400 0
280 20250508 164400 24059788750 22400 22400 22400 22400 0
281 20250508 164300 24059788750 22400 22400 22400 22400 0
282 20250508 164200 24059788750 22400 22400 22400 22400 0
283 20250508 164100 24059788750 22400 22400 22400 22400 0
284 20250508 164000 24059788750 22400 22400 22400 22400 0
285 20250508 163900 24059788750 22400 22400 22400 22400 0
286 20250508 163800 24059788750 22400 22400 22400 22400 0
287 20250508 163700 24059788750 22400 22400 22400 22400 0
288 20250508 163600 24059788750 22400 22400 22400 22400 0
289 20250508 163500 24059788750 22400 22400 22400 22400 0
290 20250508 163400 24059788750 22400 22400 22400 22400 0
291 20250508 163300 24059788750 22400 22400 22400 22400 0
292 20250508 163200 24059788750 22400 22400 22400 22400 0
293 20250508 163100 24059788750 22400 22400 22400 22400 0
294 20250508 163000 24059788750 22400 22400 22400 22400 0
295 20250508 162900 24059788750 22400 22400 22400 22400 0
296 20250508 162800 24059788750 22400 22400 22400 22400 0
297 20250508 162700 24059788750 22400 22400 22400 22400 0
298 20250508 162600 24059788750 22400 22400 22400 22400 0
299 20250508 162500 24059788750 22400 22400 22400 22400 0
300 20250508 162400 24059788750 22400 22400 22400 22400 0
301 20250508 162300 24059788750 22400 22400 22400 22400 0
302 20250508 162200 24059788750 22400 22400 22400 22400 9100
303 20250508 162100 24059788750 22400 22400 22400 22400 0
304 20250508 162000 24059788750 22400 22400 22400 22400 0
305 20250508 161900 24059788750 22400 22400 22400 22400 0
306 20250508 161800 24059788750 22400 22400 22400 22400 0
307 20250508 161700 24059788750 22400 22400 22400 22400 0
308 20250508 161600 24059788750 22400 22400 22400 22400 0
309 20250508 161500 24059788750 22400 22400 22400 22400 0
310 20250508 161400 24059788750 22400 22400 22400 22400 0
311 20250508 161300 24059788750 22400 22400 22400 22400 0
312 20250508 161200 24059788750 22400 22400 22400 22400 0
313 20250508 161100 24059788750 22400 22400 22400 22400 0
314 20250508 161000 24059788750 22400 22400 22400 22400 0
315 20250508 160900 24059788750 22400 22400 22400 22400 0
316 20250508 160800 24059788750 22400 22400 22400 22400 0
317 20250508 160700 24059788750 22400 22400 22400 22400 0
318 20250508 160600 24059788750 22400 22400 22400 22400 0
319 20250508 160500 24059788750 22400 22400 22400 22400 0
320 20250508 160400 24059788750 22400 22400 22400 22400 0
321 20250508 160300 24059788750 22400 22400 22400 22400 0
322 20250508 160200 24059788750 22400 22400 22400 22400 0
323 20250508 160100 24059788750 22400 22400 22400 22400 0
324 20250508 160000 24059788750 22400 22400 22400 22400 0
325 20250508 155900 24059788750 22400 22400 22400 22400 0
326 20250508 155800 24059788750 22400 22400 22400 22400 0
327 20250508 155700 24059788750 22400 22400 22400 22400 0
328 20250508 155600 24059788750 22400 22400 22400 22400 0
329 20250508 155500 24059788750 22400 22400 22400 22400 0
330 20250508 155400 24059788750 22400 22400 22400 22400 0
331 20250508 155300 24059788750 22400 22400 22400 22400 0
332 20250508 155200 24059788750 22400 22400 22400 22400 9100
333 20250508 155100 24059788750 22400 22400 22400 22400 0
334 20250508 155000 24059788750 22400 22400 22400 22400 0
335 20250508 154900 24059788750 22400 22400 22400 22400 0
336 20250508 154800 24059788750 22400 22400 22400 22400 0
337 20250508 154700 24059788750 22400 22400 22400 22400 0
338 20250508 154600 24059788750 22400 22400 22400 22400 0
339 20250508 154500 24059788750 22400 22400 22400 22400 0
340 20250508 154400 24059788750 22400 22400 22400 22400 0
341 20250508 154300 24059788750 22400 22400 22400 22400 0
342 20250508 154200 24059788750 22400 22400 22400 22400 0
343 20250508 154100 24059788750 22400 22400 22400 22400 0
344 20250508 154000 24059788750 22400 22400 22400 22400 0
345 20250508 153900 24059788750 22400 22400 22400 22400 0
346 20250508 153800 24059788750 22400 22400 22400 22400 0
347 20250508 153700 24059788750 22400 22400 22400 22400 0
348 20250508 153600 24059788750 22400 22400 22400 22400 0
349 20250508 153500 24059788750 22400 22400 22400 22400 0
350 20250508 153400 24059788750 22400 22400 22400 22400 0
351 20250508 153300 24059788750 22400 22400 22400 22400 0
352 20250508 153200 24059788750 22400 22400 22400 22400 0
353 20250508 153100 24059788750 22400 22400 22400 22400 0
354 20250508 153000 24059788750 22400 22400 22400 22400 9100
355 20250508 152900 23855948750 22400 22400 22400 22400 0
356 20250508 152800 23855948750 22400 22400 22400 22400 0
357 20250508 152700 23855948750 22400 22400 22400 22400 0
358 20250508 152600 23855948750 22400 22400 22400 22400 0
359 20250508 152500 23855948750 22400 22400 22400 22400 0
360 20250508 152400 23855948750 22400 22400 22400 22400 0
361 20250508 152300 23855948750 22400 22400 22400 22400 0
362 20250508 152200 23855948750 22400 22400 22400 22400 0
363 20250508 152100 23855948750 22400 22400 22400 22400 0
364 20250508 152000 23855948750 22400 22400 22400 22400 0
365 20250508 151900 23855948750 22400 22350 22500 22300 3048
366 20250508 151800 23787749950 22350 22300 22350 22250 1173
367 20250508 151700 23761603000 22300 22250 22300 22200 1616
368 20250508 151600 23725678550 22200 22250 22250 22200 1562
369 20250508 151500 23690938750 22250 22250 22300 22250 977
370 20250508 151400 23669198100 22300 22250 22300 22250 1680
371 20250508 151300 23631778675 22300 22300 22300 22250 384
372 20250508 151200 23623219225 22300 22300 22300 22250 1006
373 20250508 151100 23600831575 22250 22300 22300 22250 760
374 20250508 151000 23583910975 22300 22300 22300 22250 1871
375 20250508 150900 23542269950 22300 22200 22300 22200 379
376 20250508 150800 23533840250 22200 22200 22250 22150 526
377 20250508 150700 23522173050 22150 22150 22200 22150 1047
378 20250508 150600 23498949100 22150 22300 22300 22150 5646
379 20250508 150500 23373562925 22300 22325 22350 22300 2153
380 20250508 150400 23325546575 22300 22450 22450 22300 2283
381 20250508 150300 23274468625 22450 22550 22550 22450 3956
382 20250508 150200 23185526675 22550 22550 22600 22500 1468
383 20250508 150100 23152395925 22600 22650 22650 22550 2713
384 20250508 150000 23090993975 22650 22550 22650 22550 2309
385 20250508 145900 23038838725 22600 22450 22600 22450 2226
386 20250508 145800 22988723625 22500 22450 22500 22450 496
387 20250508 145700 22977580975 22450 22450 22500 22450 1088
388 20250508 145600 22953154075 22450 22450 22500 22450 986
389 20250508 145500 22931012575 22450 22450 22500 22450 394
390 20250508 145400 22922165975 22400 22500 22500 22400 1407
391 20250508 145300 22890635025 22450 22450 22500 22450 745
392 20250508 145200 22873890025 22450 22500 22550 22450 2128
393 20250508 145100 22826084275 22500 22600 22600 22500 2422
394 20250508 145000 22771553875 22550 22650 22650 22500 3058
395 20250508 144900 22702467075 22650 22550 22650 22550 3432
396 20250508 144800 22624888475 22600 22550 22600 22550 1899
397 20250508 144700 22582014325 22600 22500 22600 22450 2774
398 20250508 144600 22519544325 22450 22450 22500 22450 862
399 20250508 144500 22500166625 22450 22450 22450 22400 1684
400 20250508 144400 22462364625 22450 22350 22450 22350 149
401 20250508 144300 22459026775 22400 22400 22400 22350 1852
402 20250508 144200 22417601975 22400 22400 22450 22400 352
403 20250508 144100 22409717075 22400 22450 22450 22400 104
404 20250508 144000 22407385825 22450 22400 22450 22350 1868
405 20250508 143900 22365596825 22400 22400 22450 22400 571
406 20250508 143800 22352789525 22400 22400 22450 22400 476
407 20250508 143700 22342125425 22400 22350 22450 22350 409
408 20250508 143600 22332975775 22350 22450 22450 22350 796
409 20250508 143500 22315168075 22450 22500 22550 22350 3282
410 20250508 143400 22241614725 22500 22400 22550 22400 2092
411 20250508 143300 22194620925 22400 22250 22400 22250 836
412 20250508 143200 22175954275 22250 22300 22350 22250 2485
413 20250508 143100 22120592375 22300 22350 22350 22300 833
414 20250508 143000 22101999225 22350 22350 22350 22300 694
415 20250508 142900 22086513625 22350 22350 22400 22300 987
416 20250508 142800 22064483275 22400 22400 22450 22400 446
417 20250508 142700 22054492825 22450 22400 22450 22400 955
418 20250508 142600 22033077125 22450 22450 22500 22450 872
419 20250508 142500 22013493975 22450 22350 22450 22350 1144
420 20250508 142400 21987855225 22400 22400 22400 22350 388
421 20250508 142300 21979173325 22400 22350 22400 22350 498
422 20250508 142200 21968030025 22350 22450 22450 22350 928
423 20250508 142100 21947241875 22450 22350 22450 22300 1544
424 20250508 142000 21912702625 22300 22300 22350 22300 1093
425 20250508 141900 21888327625 22250 22200 22250 22200 377
426 20250508 141800 21879955125 22250 22250 22300 22200 1119
427 20250508 141700 21855077575 22250 22350 22350 22250 1494
428 20250508 141600 21821769075 22350 22450 22450 22350 955
429 20250508 141500 21800408625 22500 22250 22550 22250 3220
430 20250508 141400 21728133175 22250 22300 22350 22250 1165
431 20250508 141300 21702158525 22300 22300 22350 22300 1018
432 20250508 141200 21679456475 22300 22300 22300 22250 240
433 20250508 141100 21674107075 22300 22250 22300 22250 988
434 20250508 141000 21652096225 22200 22200 22250 22150 728
435 20250508 140900 21635930325 22200 22150 22200 22150 795
436 20250508 140800 21618310175 22150 22200 22200 22150 508
437 20250508 140700 21607040875 22200 22200 22250 22200 978
438 20250508 140600 21585328925 22100 22150 22200 22100 940
439 20250508 140500 21564516825 22150 22100 22150 22100 344
440 20250508 140400 21556905275 22150 22050 22150 22050 807
441 20250508 140300 21539071125 22100 22050 22100 22050 197
442 20250508 140200 21534725425 22100 22100 22150 22050 1654
443 20250508 140100 21498191600 22050 22050 22100 22050 512
444 20250508 140000 21486901800 22050 22050 22050 22000 2907
445 20250508 135900 21422829950 22050 22100 22100 22050 1420
446 20250508 135800 21391494250 22100 22100 22100 22050 978
447 20250508 135700 21369889475 22100 22100 22150 22050 1086
448 20250508 135600 21345916550 22100 22050 22150 22000 1492
449 20250508 135500 21312953750 22050 22100 22100 22000 11820
450 20250508 135400 21052106700 22150 22150 22200 22150 2099
451 20250508 135300 21005608750 22150 22200 22200 22150 2386
452 20250508 135200 20952667400 22200 22250 22250 22200 2264
453 20250508 135100 20902387000 22250 22250 22300 22250 220
454 20250508 135000 20897491800 22250 22250 22300 22250 147
455 20250508 134900 20894219675 22250 22250 22300 22250 804
456 20250508 134800 20876330425 22250 22250 22300 22250 264
457 20250508 134700 20870456375 22250 22300 22300 22250 1319
458 20250508 134600 20841108575 22250 22300 22300 22250 264
459 20250508 134500 20835226550 22250 22250 22300 22250 583
460 20250508 134400 20822250750 22250 22300 22300 22250 765
461 20250508 134300 20805214700 22300 22300 22350 22300 498
462 20250508 134200 20794108600 22300 22300 22350 22300 90
463 20250508 134100 20792101550 22300 22350 22350 22300 121
464 20250508 134000 20789401850 22350 22350 22350 22300 149
465 20250508 133900 20786071750 22300 22300 22300 22300 116
466 20250508 133800 20783484950 22250 22350 22350 22250 1704
467 20250508 133700 20745495600 22350 22250 22350 22250 320
468 20250508 133600 20738373600 22250 22250 22300 22250 697
469 20250508 133500 20722860900 22250 22300 22400 22250 2198
470 20250508 133400 20673889100 22300 22350 22400 22300 1633
471 20250508 133300 20637426100 22350 22350 22350 22350 639
472 20250508 133200 20623144450 22350 22350 22400 22350 1262
473 20250508 133100 20594938250 22350 22400 22400 22350 556
474 20250508 133000 20582493000 22400 22350 22400 22350 782
475 20250508 132900 20564986350 22300 22300 22350 22300 933
476 20250508 132800 20544171950 22350 22350 22400 22300 2155
477 20250508 132700 20496032550 22350 22400 22450 22350 1750
478 20250508 132600 20456860950 22400 22450 22450 22400 1270
479 20250508 132500 20428398100 22400 22400 22400 22350 2785
480 20250508 132400 20366028500 22400 22450 22550 22400 960
481 20250508 132300 20344474450 22450 22450 22500 22400 1973
482 20250508 132200 20300218150 22450 22500 22500 22450 640
483 20250508 132100 20285842400 22500 22550 22600 22500 3081
484 20250508 132000 20216460150 22550 22575 22600 22550 1305
485 20250508 131900 20187029100 22600 22550 22650 22550 1130
486 20250508 131800 20161499750 22550 22500 22550 22500 732
487 20250508 131700 20145000400 22500 22550 22600 22500 1335
488 20250508 131600 20114906800 22600 22600 22650 22550 2168
489 20250508 131500 20065910200 22600 22500 22600 22500 650
490 20250508 131400 20051255550 22550 22550 22550 22500 1557
491 20250508 131300 20016178500 22550 22450 22550 22450 1738
492 20250508 131200 19977082750 22450 22550 22600 22450 4162
493 20250508 131100 19883420550 22500 22750 22800 22500 9567
494 20250508 131000 19666437450 22800 22850 22875 22700 6051
495 20250508 130900 19528399525 22850 22650 22950 22650 18393
496 20250508 130800 19109083400 22650 22700 22700 22600 1204
497 20250508 130700 19081812200 22700 22550 22700 22550 5048
498 20250508 130600 18967765000 22550 22600 22600 22550 1294
499 20250508 130500 18938555950 22600 22650 22650 22600 2897
500 20250508 130400 18873034600 22650 22600 22650 22500 2815
501 20250508 130300 18809410300 22600 22500 22650 22450 4007
502 20250508 130200 18718945550 22500 22450 22500 22400 861
503 20250508 130100 18699616500 22450 22450 22500 22400 488
504 20250508 130000 18688668950 22450 22400 22450 22400 884
505 20250508 125900 18668852650 22450 22450 22500 22400 1012
506 20250508 125800 18646108300 22450 22450 22450 22400 768
507 20250508 125700 18628890050 22450 22400 22450 22400 512
508 20250508 125600 18617413000 22400 22350 22400 22350 226
509 20250508 125500 18612351100 22300 22350 22400 22300 425
510 20250508 125400 18602864800 22350 22350 22400 22350 278
511 20250508 125300 18596648950 22350 22400 22400 22350 266
512 20250508 125200 18590700300 22400 22400 22400 22350 526
513 20250508 125100 18578941550 22400 22350 22400 22350 170
514 20250508 125000 18575137700 22350 22300 22350 22300 1347
515 20250508 124900 18545065400 22300 22350 22350 22300 133
516 20250508 124800 18542095150 22350 22350 22350 22300 185
517 20250508 124700 18537960450 22350 22400 22400 22350 84
518 20250508 124600 18536082900 22350 22400 22400 22350 247
519 20250508 124500 18530553150 22400 22350 22450 22300 1616
520 20250508 124400 18494403950 22400 22500 22500 22400 928
521 20250508 124300 18473587500 22500 22500 22500 22400 643
522 20250508 124200 18459137925 22500 22450 22500 22450 739
523 20250508 124100 18442521325 22450 22400 22450 22400 427
524 20250508 124000 18432954025 22400 22350 22400 22350 482
525 20250508 123900 18422158575 22350 22350 22400 22350 44
526 20250508 123800 18421174275 22375 22400 22400 22300 1478
527 20250508 123700 18388180875 22400 22400 22400 22400 152
528 20250508 123600 18384776075 22400 22400 22400 22350 95
529 20250508 123500 18382648625 22400 22400 22450 22350 519
530 20250508 123400 18371011425 22400 22350 22400 22350 416
531 20250508 123300 18361701775 22350 22350 22400 22300 577
532 20250508 123200 18348815825 22350 22350 22350 22350 701
533 20250508 123100 18333148475 22350 22350 22400 22350 746
534 20250508 123000 18316463775 22400 22350 22400 22350 1438
535 20250508 122900 18284311775 22350 22350 22350 22350 941
536 20250508 122800 18263280425 22350 22300 22350 22300 45
537 20250508 122700 18262276625 22300 22300 22300 22250 681
538 20250508 122600 18247107275 22300 22250 22300 22250 510
539 20250508 122500 18235742525 22250 22300 22300 22250 124
540 20250508 122400 18232982325 22300 22250 22300 22250 283
541 20250508 122300 18226682875 22250 22350 22350 22250 639
542 20250508 122200 18212457675 22300 22350 22350 22300 1217
543 20250508 122100 18185317125 22300 22300 22350 22300 272
544 20250508 122000 18179246925 22300 22400 22400 22300 345
545 20250508 121900 18171546625 22400 22300 22450 22300 940
546 20250508 121800 18150492225 22250 22300 22400 22250 1142
547 20250508 121700 18124984525 22300 22400 22400 22300 196
548 20250508 121600 18120612075 22300 22250 22500 22250 365
549 20250508 121500 18112439925 22250 22200 22250 22200 496
550 20250508 121400 18101423525 22250 22200 22250 22200 475
551 20250508 121300 18090869575 22250 22250 22300 22250 2313
552 20250508 121200 18039404875 22250 22300 22350 22250 379
553 20250508 121100 18030953825 22300 22400 22400 22300 608
554 20250508 121000 18017367925 22350 22450 22500 22350 2579
555 20250508 120900 17959623175 22450 22400 22450 22400 412
556 20250508 120800 17950374125 22450 22400 22450 22400 413
557 20250508 120700 17941120675 22400 22400 22450 22400 257
558 20250508 120600 17935363825 22400 22300 22400 22250 959
559 20250508 120500 17913933475 22300 22300 22300 22250 4
560 20250508 120400 17913844375 22300 22300 22300 22250 671
561 20250508 120300 17898901725 22300 22250 22300 22250 1144
562 20250508 120200 17873424550 22300 22250 22300 22250 107
563 20250508 120100 17871043300 22250 22250 22300 22200 114
564 20250508 120000 17868511650 22200 22200 22250 22200 781
565 20250508 115900 17851156750 22200 22200 22300 22200 735
566 20250508 115800 17834835250 22200 22250 22300 22200 2172
567 20250508 115700 17786512125 22250 22250 22300 22250 538
568 20250508 115600 17774532975 22300 22300 22350 22250 1082
569 20250508 115500 17750442575 22300 22300 22350 22300 1204
570 20250508 115400 17723567375 22300 22400 22400 22300 1218
571 20250508 115300 17696343375 22350 22250 22400 22250 1507
572 20250508 115200 17662650650 22250 22550 22550 22150 10877
573 20250508 115100 17419958125 22500 22500 22600 22450 9001
574 20250508 115000 17217053175 22600 22450 22600 22350 3807
575 20250508 114900 17131579675 22450 22500 22600 22350 6266
576 20250508 114800 16990949025 22600 22450 22750 22400 21042
577 20250508 114700 16514980350 22400 22450 22600 22400 7575
578 20250508 114600 16344463100 22400 22350 22450 22300 5277
579 20250508 114500 16226428400 22350 22250 22350 22250 1636
580 20250508 114400 16189926300 22300 22250 22300 22250 526
581 20250508 114300 16178220600 22250 22200 22250 22200 429
582 20250508 114200 16168678700 22200 22250 22300 22150 932
583 20250508 114100 16147985600 22250 22250 22300 22200 2702
584 20250508 114000 16087848500 22250 22200 22250 22150 2830
585 20250508 113900 16024989350 22200 22150 22200 22150 303
586 20250508 113800 16018271150 22100 22100 22150 22100 354
587 20250508 113700 16010444000 22100 22050 22100 22000 352
588 20250508 113600 16002693600 22050 22100 22100 22000 1723
589 20250508 113500 15964693200 22050 22100 22100 22050 696
590 20250508 113400 15949332500 22050 22050 22100 22050 731
591 20250508 113300 15933204750 22100 22050 22100 22050 731
592 20250508 113200 15917069650 22050 22050 22100 22050 432
593 20250508 113100 15907536350 22050 22075 22100 22050 218
594 20250508 113000 15902728625 22100 22075 22100 22050 487
595 20250508 112900 15891973050 22100 22100 22100 22000 1395
596 20250508 112800 15861230450 22050 22050 22100 22000 860
597 20250508 112700 15842299200 22075 22050 22100 22000 432
598 20250508 112600 15832771275 22050 22050 22050 22000 1213
599 20250508 112500 15806042375 22050 22050 22050 22000 436
600 20250508 112400 15796432950 22000 22100 22150 22000 3113
601 20250508 112300 15727801300 22050 22100 22150 22050 1070
602 20250508 112200 15704207300 22100 22150 22150 22100 1556
603 20250508 112100 15669817600 22100 22200 22200 22100 935
604 20250508 112000 15649145150 22200 22150 22200 22100 787
605 20250508 111900 15631742750 22150 22150 22150 22150 325
606 20250508 111800 15624544000 22150 22100 22150 22100 213
607 20250508 111700 15619835150 22100 22100 22150 22100 194
608 20250508 111600 15615547050 22100 22150 22150 22100 567
609 20250508 111500 15603015200 22150 22100 22150 22100 75
610 20250508 111400 15601356750 22150 22100 22150 22100 151
611 20250508 111300 15598019600 22150 22150 22150 22100 85
612 20250508 111200 15596137650 22150 22100 22200 22050 1147
613 20250508 111100 15570782950 22100 22200 22200 22100 433
614 20250508 111000 15561185400 22150 22150 22200 22050 93
615 20250508 110900 15559126450 22100 22150 22150 22100 276
616 20250508 110800 15553026800 22100 22050 22150 22050 407
617 20250508 110700 15544041050 22050 22050 22100 22050 317
618 20250508 110600 15537044550 22050 22100 22150 22050 548
619 20250508 110500 15524947300 22100 22100 22100 22100 232
620 20250508 110400 15519820100 22100 22200 22200 22100 450
621 20250508 110300 15509858100 22200 22150 22200 22100 1035
622 20250508 110200 15486979400 22100 22100 22150 22100 584
623 20250508 110100 15474071000 22100 22150 22150 22100 400
624 20250508 110000 15465226550 22150 22200 22200 22150 443
625 20250508 105900 15455405900 22200 22150 22200 22100 198
626 20250508 105800 15451020150 22150 22200 22200 22150 1270
627 20250508 105700 15422853550 22250 22200 22250 22200 745
628 20250508 105600 15406279950 22250 22200 22250 22150 373
629 20250508 105500 15397990000 22150 22150 22200 22100 259
630 20250508 105400 15392247200 22100 22100 22150 22100 1082
631 20250508 105300 15368322300 22050 22100 22100 22050 2256
632 20250508 105200 15318553600 22100 22100 22150 22100 96
633 20250508 105100 15316429350 22050 22150 22150 22050 2451
634 20250508 105000 15262232000 22200 22150 22250 22150 390
635 20250508 104900 15253577800 22200 22250 22250 22150 1602
636 20250508 104800 15218032100 22250 22250 22250 22250 120
637 20250508 104700 15215362100 22250 22300 22300 22200 1769
638 20250508 104600 15176007700 22300 22250 22300 22250 630
639 20250508 104500 15161963550 22300 22250 22300 22250 735
640 20250508 104400 15145580300 22250 22250 22350 22250 1497
641 20250508 104300 15112216700 22250 22150 22250 22150 722
642 20250508 104200 15096159500 22150 22275 22300 22150 6036
643 20250508 104100 14961841825 22250 22250 22250 22225 3388
644 20250508 104000 14886458950 22250 22100 22250 22100 3263
645 20250508 103900 14814108850 22000 22000 22050 22000 867
646 20250508 103800 14795032550 22000 22000 22050 22000 939
647 20250508 103700 14774374050 22000 22100 22100 22000 981
648 20250508 103600 14752739300 22100 22000 22100 22000 992
649 20250508 103500 14730889750 22000 22050 22050 22000 325
650 20250508 103400 14723727850 22000 22000 22050 22000 2737
651 20250508 103300 14663511300 22000 22000 22050 22000 1234
652 20250508 103200 14636352450 22000 22050 22100 22000 5631
653 20250508 103100 14512410200 22050 22050 22100 22050 1488
654 20250508 103000 14479582400 22050 22050 22100 22050 605
655 20250508 102900 14466239750 22050 22050 22050 22000 392
656 20250508 102800 14457596700 22050 22050 22100 22000 1869
657 20250508 102700 14416400600 22050 22050 22100 22000 874
658 20250508 102600 14397128250 22050 22050 22100 22050 3470
659 20250508 102500 14320608750 22050 22100 22100 22050 495
660 20250508 102400 14309684200 22100 22100 22100 22050 1152
661 20250508 102300 14284249000 22100 22250 22250 22100 5287
662 20250508 102200 14167399150 22100 22200 22250 22100 4135
663 20250508 102100 14075724450 22150 22250 22350 22150 5575
664 20250508 102000 13951754950 22300 22300 22350 22200 918
665 20250508 101900 13931296150 22300 22250 22300 22200 1110
666 20250508 101800 13906579150 22250 22300 22300 22250 760
667 20250508 101700 13889660450 22300 22250 22350 22200 2513
668 20250508 101600 13833575500 22250 22250 22300 22200 1029
669 20250508 101500 13810674525 22250 22200 22250 22200 528
670 20250508 101400 13798943800 22150 22200 22200 22150 1231
671 20250508 101300 13771674550 22200 22150 22200 22150 822
672 20250508 101200 13753462150 22200 22150 22200 22150 352
673 20250508 101100 13745647800 22150 22150 22200 22150 2033
674 20250508 101000 13700610350 22150 22100 22200 22100 852
675 20250508 100900 13681738500 22100 22200 22200 22100 1522
676 20250508 100800 13648028550 22200 22250 22250 22200 784
677 20250508 100700 13630608700 22250 22150 22250 22150 556
678 20250508 100600 13618251750 22150 22250 22250 22150 1174
679 20250508 100500 13592183300 22300 22250 22300 22200 331
680 20250508 100400 13584829400 22200 22150 22200 22150 1328
681 20250508 100300 13555388400 22150 22150 22150 22100 550
682 20250508 100200 13543207650 22200 22150 22200 22050 2253
683 20250508 100100 13493412750 22150 22150 22200 22150 997
684 20250508 100000 13471327175 22150 22150 22200 22150 2193
685 20250508 095900 13422751975 22150 22175 22200 22150 449
686 20250508 095800 13412806500 22175 22150 22175 22100 3959
687 20250508 095700 13325140000 22150 22250 22250 22150 2955
688 20250508 095600 13259547450 22250 22350 22350 22200 2396
689 20250508 095500 13206164250 22350 22400 22450 22250 3858
690 20250508 095400 13119931100 22400 22300 22400 22300 647
691 20250508 095300 13105471600 22300 22200 22300 22200 366
692 20250508 095200 13097334100 22150 22200 22200 22150 2739
693 20250508 095100 13036573050 22200 22250 22250 22150 2259
694 20250508 095000 12986508850 22200 22250 22300 22200 3278
695 20250508 094900 12913678250 22250 22400 22400 22250 4786
696 20250508 094800 12806897150 22400 22350 22400 22250 4122
697 20250508 094700 12714811850 22350 22250 22400 22250 2676
698 20250508 094600 12655062975 22250 22250 22300 22250 1144
699 20250508 094500 12629563575 22300 22200 22300 22175 976
700 20250508 094400 12607855000 22150 22150 22150 22100 852
701 20250508 094300 12589001400 22150 22200 22200 22100 2539
702 20250508 094200 12532716350 22200 22300 22300 22150 1694
703 20250508 094100 12495108900 22300 22100 22300 22050 3743
704 20250508 094000 12412386450 22050 22100 22150 22050 1776
705 20250508 093900 12373176800 22100 22150 22200 22050 5480
706 20250508 093800 12251866950 22200 22150 22200 22150 2116
707 20250508 093700 12204994200 22150 22200 22250 22150 1620
708 20250508 093600 12169071600 22200 22150 22200 22150 2684
709 20250508 093500 12109541950 22100 22150 22200 22100 1642
710 20250508 093400 12073180800 22100 22100 22150 22000 4809
711 20250508 093300 11967046625 22100 22150 22150 22000 4787
712 20250508 093200 11861212775 22150 22000 22150 22000 2061
713 20250508 093100 11815742675 22050 22050 22150 21900 8001
714 20250508 093000 11639576575 22100 22050 22150 22000 4689
715 20250508 092900 11536240275 22050 22125 22200 22050 4797
716 20250508 092800 11430246925 22100 22250 22250 22100 5981
717 20250508 092700 11297639825 22200 22250 22300 22200 5520
718 20250508 092600 11174928200 22250 22450 22450 22200 13725
719 20250508 092500 10868121675 22400 22150 22400 22150 8487
720 20250508 092400 10679187275 22200 21850 22250 21850 16054
721 20250508 092300 10324232400 21950 22350 22400 21850 84142
722 20250508 092200 8466264575 22400 22750 22750 22300 41570
723 20250508 092100 7533383100 22700 22800 22950 22700 9339
724 20250508 092000 7320397500 22825 22800 22950 22750 3930
725 20250508 091900 7230660450 22800 22750 22850 22650 13112
726 20250508 091800 6932924725 22800 22850 22950 22650 16193
727 20250508 091700 6564780975 22850 23000 23000 22750 11742
728 20250508 091600 6296402825 22950 23100 23200 22950 9570
729 20250508 091500 6075576075 23100 23250 23300 23050 6642
730 20250508 091400 5921757050 23200 23350 23400 23150 6018
731 20250508 091300 5781736800 23350 23600 23600 23300 6528
732 20250508 091200 5628929450 23600 23250 23600 23250 11216
733 20250508 091100 5366402400 23350 23150 23450 23150 8220
734 20250508 091000 5175002250 23150 23550 23600 22950 30573
735 20250508 090900 4464875400 23550 23300 23650 23300 13920
736 20250508 090800 4137793450 23300 23400 23500 23250 11260
737 20250508 090700 3875036225 23400 23300 23550 23250 13228
738 20250508 090600 3566229225 23250 23650 23700 23250 22232
739 20250508 090500 3044402700 23650 23400 23800 23300 24345
740 20250508 090400 2471600150 23300 23200 23500 23150 15518
741 20250508 090300 2108895150 23200 23200 23400 23100 14039
742 20250508 090200 1782239125 23200 23050 23350 23050 12888
743 20250508 090100 1483587275 23050 23200 23650 23000 29620
744 20250508 090000 794234900 23300 22800 23350 22800 33864