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

563
002170/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,563 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,182100,53634450,47200,47200,47200,47200,124
20250508,182000,53634450,47200,47200,47200,47200,0
20250508,181900,53634450,47200,47200,47200,47200,0
20250508,181800,53634450,47200,47200,47200,47200,0
20250508,181700,53634450,47200,47200,47200,47200,0
20250508,181600,53634450,47200,47200,47200,47200,0
20250508,181500,53634450,47200,47200,47200,47200,0
20250508,181400,53634450,47200,47200,47200,47200,0
20250508,181300,53634450,47200,47200,47200,47200,0
20250508,181200,53634450,47200,47200,47200,47200,0
20250508,181100,53634450,47200,47200,47200,47200,0
20250508,181000,53634450,47200,47200,47200,47200,0
20250508,180900,53634450,47200,47200,47200,47200,0
20250508,180800,53634450,47200,47200,47200,47200,0
20250508,180700,53634450,47200,47200,47200,47200,0
20250508,180600,53634450,47200,47200,47200,47200,0
20250508,180500,53634450,47200,47200,47200,47200,0
20250508,180400,53634450,47200,47200,47200,47200,0
20250508,180300,53634450,47200,47200,47200,47200,0
20250508,180200,53634450,47200,47200,47200,47200,0
20250508,180100,53634450,47200,47200,47200,47200,0
20250508,180000,53634450,47200,47200,47200,47200,0
20250508,175900,53634450,47200,47200,47200,47200,0
20250508,175800,53634450,47200,47200,47200,47200,0
20250508,175700,53634450,47200,47200,47200,47200,0
20250508,175600,53634450,47200,47200,47200,47200,0
20250508,175500,53634450,47200,47200,47200,47200,0
20250508,175400,53634450,47200,47200,47200,47200,0
20250508,175300,53634450,47200,47200,47200,47200,0
20250508,175200,53634450,47200,47200,47200,47200,0
20250508,175100,53634450,47200,47200,47200,47200,124
20250508,175000,53634450,47200,47200,47200,47200,0
20250508,174900,53634450,47200,47200,47200,47200,0
20250508,174800,53634450,47200,47200,47200,47200,0
20250508,174700,53634450,47200,47200,47200,47200,0
20250508,174600,53634450,47200,47200,47200,47200,0
20250508,174500,53634450,47200,47200,47200,47200,0
20250508,174400,53634450,47200,47200,47200,47200,0
20250508,174300,53634450,47200,47200,47200,47200,0
20250508,174200,53634450,47200,47200,47200,47200,0
20250508,174100,53634450,47200,47200,47200,47200,0
20250508,174000,53634450,47200,47200,47200,47200,0
20250508,173900,53634450,47200,47200,47200,47200,0
20250508,173800,53634450,47200,47200,47200,47200,0
20250508,173700,53634450,47200,47200,47200,47200,0
20250508,173600,53634450,47200,47200,47200,47200,0
20250508,173500,53634450,47200,47200,47200,47200,0
20250508,173400,53634450,47200,47200,47200,47200,0
20250508,173300,53634450,47200,47200,47200,47200,0
20250508,173200,53634450,47200,47200,47200,47200,0
20250508,173100,53634450,47200,47200,47200,47200,0
20250508,173000,53634450,47200,47200,47200,47200,0
20250508,172900,53634450,47200,47200,47200,47200,0
20250508,172800,53634450,47200,47200,47200,47200,0
20250508,172700,53634450,47200,47200,47200,47200,0
20250508,172600,53634450,47200,47200,47200,47200,0
20250508,172500,53634450,47200,47200,47200,47200,0
20250508,172400,53634450,47200,47200,47200,47200,0
20250508,172300,53634450,47200,47200,47200,47200,0
20250508,172200,53634450,47200,47200,47200,47200,0
20250508,172100,53634450,47200,47200,47200,47200,124
20250508,172000,53634450,47200,47200,47200,47200,0
20250508,171900,53634450,47200,47200,47200,47200,0
20250508,171800,53634450,47200,47200,47200,47200,0
20250508,171700,53634450,47200,47200,47200,47200,0
20250508,171600,53634450,47200,47200,47200,47200,0
20250508,171500,53634450,47200,47200,47200,47200,0
20250508,171400,53634450,47200,47200,47200,47200,0
20250508,171300,53634450,47200,47200,47200,47200,0
20250508,171200,53634450,47200,47200,47200,47200,0
20250508,171100,53634450,47200,47200,47200,47200,0
20250508,171000,53634450,47200,47200,47200,47200,0
20250508,170900,53634450,47200,47200,47200,47200,0
20250508,170800,53634450,47200,47200,47200,47200,0
20250508,170700,53634450,47200,47200,47200,47200,0
20250508,170600,53634450,47200,47200,47200,47200,0
20250508,170500,53634450,47200,47200,47200,47200,0
20250508,170400,53634450,47200,47200,47200,47200,0
20250508,170300,53634450,47200,47200,47200,47200,0
20250508,170200,53634450,47200,47200,47200,47200,0
20250508,170100,53634450,47200,47200,47200,47200,0
20250508,170000,53634450,47200,47200,47200,47200,0
20250508,165900,53634450,47200,47200,47200,47200,0
20250508,165800,53634450,47200,47200,47200,47200,0
20250508,165700,53634450,47200,47200,47200,47200,0
20250508,165600,53634450,47200,47200,47200,47200,0
20250508,165500,53634450,47200,47200,47200,47200,0
20250508,165400,53634450,47200,47200,47200,47200,0
20250508,165300,53634450,47200,47200,47200,47200,0
20250508,165200,53634450,47200,47200,47200,47200,0
20250508,165100,53634450,47200,47200,47200,47200,124
20250508,165000,53634450,47200,47200,47200,47200,0
20250508,164900,53634450,47200,47200,47200,47200,0
20250508,164800,53634450,47200,47200,47200,47200,0
20250508,164700,53634450,47200,47200,47200,47200,0
20250508,164600,53634450,47200,47200,47200,47200,0
20250508,164500,53634450,47200,47200,47200,47200,0
20250508,164400,53634450,47200,47200,47200,47200,0
20250508,164300,53634450,47200,47200,47200,47200,0
20250508,164200,53634450,47200,47200,47200,47200,0
20250508,164100,53634450,47200,47200,47200,47200,0
20250508,164000,53634450,47200,47200,47200,47200,0
20250508,163900,53634450,47200,47200,47200,47200,0
20250508,163800,53634450,47200,47200,47200,47200,0
20250508,163700,53634450,47200,47200,47200,47200,0
20250508,163600,53634450,47200,47200,47200,47200,0
20250508,163500,53634450,47200,47200,47200,47200,0
20250508,163400,53634450,47200,47200,47200,47200,0
20250508,163300,53634450,47200,47200,47200,47200,0
20250508,163200,53634450,47200,47200,47200,47200,0
20250508,163100,53634450,47200,47200,47200,47200,0
20250508,163000,53634450,47200,47200,47200,47200,0
20250508,162900,53634450,47200,47200,47200,47200,0
20250508,162800,53634450,47200,47200,47200,47200,0
20250508,162700,53634450,47200,47200,47200,47200,0
20250508,162600,53634450,47200,47200,47200,47200,0
20250508,162500,53634450,47200,47200,47200,47200,0
20250508,162400,53634450,47200,47200,47200,47200,0
20250508,162300,53634450,47200,47200,47200,47200,0
20250508,162200,53634450,47200,47200,47200,47200,0
20250508,162100,53634450,47200,47200,47200,47200,124
20250508,162000,53634450,47200,47200,47200,47200,0
20250508,161900,53634450,47200,47200,47200,47200,0
20250508,161800,53634450,47200,47200,47200,47200,0
20250508,161700,53634450,47200,47200,47200,47200,0
20250508,161600,53634450,47200,47200,47200,47200,0
20250508,161500,53634450,47200,47200,47200,47200,0
20250508,161400,53634450,47200,47200,47200,47200,0
20250508,161300,53634450,47200,47200,47200,47200,0
20250508,161200,53634450,47200,47200,47200,47200,0
20250508,161100,53634450,47200,47200,47200,47200,0
20250508,161000,53634450,47200,47200,47200,47200,0
20250508,160900,53634450,47200,47200,47200,47200,0
20250508,160800,53634450,47200,47200,47200,47200,0
20250508,160700,53634450,47200,47200,47200,47200,0
20250508,160600,53634450,47200,47200,47200,47200,0
20250508,160500,53634450,47200,47200,47200,47200,0
20250508,160400,53634450,47200,47200,47200,47200,0
20250508,160300,53634450,47200,47200,47200,47200,0
20250508,160200,53634450,47200,47200,47200,47200,0
20250508,160100,53634450,47200,47200,47200,47200,0
20250508,160000,53634450,47200,47200,47200,47200,0
20250508,155900,53634450,47200,47200,47200,47200,0
20250508,155800,53634450,47200,47200,47200,47200,0
20250508,155700,53634450,47200,47200,47200,47200,0
20250508,155600,53634450,47200,47200,47200,47200,0
20250508,155500,53634450,47200,47200,47200,47200,0
20250508,155400,53634450,47200,47200,47200,47200,0
20250508,155300,53634450,47200,47200,47200,47200,0
20250508,155200,53634450,47200,47200,47200,47200,0
20250508,155100,53634450,47200,47200,47200,47200,124
20250508,155000,53634450,47200,47200,47200,47200,0
20250508,154900,53634450,47200,47200,47200,47200,0
20250508,154800,53634450,47200,47200,47200,47200,0
20250508,154700,53634450,47200,47200,47200,47200,0
20250508,154600,53634450,47200,47200,47200,47200,0
20250508,154500,53634450,47200,47200,47200,47200,0
20250508,154400,53634450,47200,47200,47200,47200,0
20250508,154300,53634450,47200,47200,47200,47200,0
20250508,154200,53634450,47200,47200,47200,47200,0
20250508,154100,53634450,47200,47200,47200,47200,0
20250508,154000,53634450,47200,47200,47200,47200,0
20250508,153900,53634450,47200,47200,47200,47200,0
20250508,153800,53634450,47200,47200,47200,47200,0
20250508,153700,53634450,47200,47200,47200,47200,0
20250508,153600,53634450,47200,47200,47200,47200,0
20250508,153500,53634450,47200,47200,47200,47200,0
20250508,153400,53634450,47200,47200,47200,47200,0
20250508,153300,53634450,47200,47200,47200,47200,0
20250508,153200,53634450,47200,47200,47200,47200,0
20250508,153100,53634450,47200,47200,47200,47200,0
20250508,153000,53634450,47200,47200,47200,47200,124
20250508,152900,47781650,46800,46800,46800,46800,0
20250508,152800,47781650,46800,46800,46800,46800,0
20250508,152700,47781650,46800,46800,46800,46800,0
20250508,152600,47781650,46800,46800,46800,46800,0
20250508,152500,47781650,46800,46800,46800,46800,0
20250508,152400,47781650,46800,46800,46800,46800,0
20250508,152300,47781650,46800,46800,46800,46800,0
20250508,152200,47781650,46800,46800,46800,46800,0
20250508,152100,47781650,46800,46800,46800,46800,0
20250508,152000,47781650,46800,46800,46800,46800,0
20250508,151900,47781650,46800,46800,46800,46800,9
20250508,151800,47360450,46850,46850,46850,46850,0
20250508,151700,47360450,46850,46850,46850,46850,0
20250508,151600,47360450,46850,46850,46850,46850,0
20250508,151500,47360450,46850,46850,46850,46850,0
20250508,151400,47360450,46850,46850,46850,46850,0
20250508,151300,47360450,46850,46850,46850,46850,0
20250508,151200,47360450,46850,46850,46850,46850,0
20250508,151100,47360450,46850,46850,46850,46850,0
20250508,151000,47360450,46850,46850,46850,46850,2
20250508,150900,47266750,46950,46950,46950,46950,0
20250508,150800,47266750,46950,46950,46950,46950,0
20250508,150700,47266750,46950,46950,46950,46950,0
20250508,150600,47266750,46950,46950,46950,46950,0
20250508,150500,47266750,46950,46850,46950,46850,25
20250508,150400,46095000,46950,46950,46950,46950,0
20250508,150300,46095000,46950,46950,46950,46950,0
20250508,150200,46095000,46950,46950,46950,46950,0
20250508,150100,46095000,46950,46950,46950,46950,0
20250508,150000,46095000,46950,46950,46950,46950,3
20250508,145900,45954150,47000,47000,47000,47000,0
20250508,145800,45954150,47000,47000,47000,47000,0
20250508,145700,45954150,47000,47000,47000,47000,0
20250508,145600,45954150,47000,47000,47000,47000,0
20250508,145500,45954150,47000,47000,47000,47000,0
20250508,145400,45954150,47000,47000,47000,47000,0
20250508,145300,45954150,47000,47000,47000,47000,0
20250508,145200,45954150,47000,47000,47000,47000,0
20250508,145100,45954150,47000,47000,47000,47000,0
20250508,145000,45954150,47000,47000,47000,47000,0
20250508,144900,45954150,47000,47000,47000,47000,0
20250508,144800,45954150,47000,47000,47000,47000,0
20250508,144700,45954150,47000,47000,47000,47000,0
20250508,144600,45954150,47000,47000,47000,47000,0
20250508,144500,45954150,47000,47000,47000,47000,0
20250508,144400,45954150,47000,47000,47000,47000,0
20250508,144300,45954150,47000,47000,47000,47000,0
20250508,144200,45954150,47000,47000,47000,47000,0
20250508,144100,45954150,47000,47000,47000,47000,0
20250508,144000,45954150,47000,47000,47000,47000,0
20250508,143900,45954150,47000,47000,47000,47000,0
20250508,143800,45954150,47000,47000,47000,47000,0
20250508,143700,45954150,47000,47000,47000,47000,0
20250508,143600,45954150,47000,47000,47000,47000,0
20250508,143500,45954150,47000,47000,47000,47000,0
20250508,143400,45954150,47000,47000,47000,47000,0
20250508,143300,45954150,47000,47000,47000,47000,0
20250508,143200,45954150,47000,47000,47000,47000,0
20250508,143100,45954150,47000,47000,47000,47000,0
20250508,143000,45954150,47000,47000,47000,47000,0
20250508,142900,45954150,47000,47000,47000,47000,0
20250508,142800,45954150,47000,47000,47000,47000,0
20250508,142700,45954150,47000,47000,47000,47000,0
20250508,142600,45954150,47000,47000,47000,47000,0
20250508,142500,45954150,47000,47000,47000,47000,0
20250508,142400,45954150,47000,47000,47000,47000,0
20250508,142300,45954150,47000,47000,47000,47000,0
20250508,142200,45954150,47000,47000,47000,47000,0
20250508,142100,45954150,47000,47000,47000,47000,0
20250508,142000,45954150,47000,47000,47000,47000,0
20250508,141900,45954150,47000,47000,47000,47000,0
20250508,141800,45954150,47000,47000,47000,47000,0
20250508,141700,45954150,47000,47000,47000,47000,0
20250508,141600,45954150,47000,47000,47000,47000,0
20250508,141500,45954150,47000,47000,47000,47000,0
20250508,141400,45954150,47000,47000,47000,47000,0
20250508,141300,45954150,47000,47000,47000,47000,0
20250508,141200,45954150,47000,47000,47000,47000,0
20250508,141100,45954150,47000,47000,47000,47000,0
20250508,141000,45954150,47000,47000,47000,47000,0
20250508,140900,45954150,47000,47000,47000,47000,0
20250508,140800,45954150,47000,47000,47000,47000,0
20250508,140700,45954150,47000,47000,47000,47000,0
20250508,140600,45954150,47000,47000,47000,47000,0
20250508,140500,45954150,47000,47000,47000,47000,0
20250508,140400,45954150,47000,47000,47000,47000,0
20250508,140300,45954150,47000,47000,47000,47000,0
20250508,140200,45954150,47000,47000,47000,47000,0
20250508,140100,45954150,47000,47000,47000,47000,0
20250508,140000,45954150,47000,47000,47000,47000,0
20250508,135900,45954150,47000,47000,47000,47000,0
20250508,135800,45954150,47000,47000,47000,47000,0
20250508,135700,45954150,47000,47000,47000,47000,0
20250508,135600,45954150,47000,47000,47000,47000,0
20250508,135500,45954150,47000,47000,47000,47000,0
20250508,135400,45954150,47000,47000,47000,47000,0
20250508,135300,45954150,47000,47000,47000,47000,0
20250508,135200,45954150,47000,47000,47000,47000,0
20250508,135100,45954150,47000,47000,47000,47000,0
20250508,135000,45954150,47000,47000,47000,47000,0
20250508,134900,45954150,47000,47000,47000,47000,0
20250508,134800,45954150,47000,47000,47000,47000,0
20250508,134700,45954150,47000,47000,47000,47000,0
20250508,134600,45954150,47000,47000,47000,47000,0
20250508,134500,45954150,47000,47000,47000,47000,0
20250508,134400,45954150,47000,47000,47000,47000,0
20250508,134300,45954150,47000,47000,47000,47000,0
20250508,134200,45954150,47000,47000,47000,47000,0
20250508,134100,45954150,47000,47000,47000,47000,0
20250508,134000,45954150,47000,47000,47000,47000,0
20250508,133900,45954150,47000,47000,47000,47000,0
20250508,133800,45954150,47000,47000,47000,47000,0
20250508,133700,45954150,47000,47000,47000,47000,0
20250508,133600,45954150,47000,47000,47000,47000,0
20250508,133500,45954150,47000,47000,47000,47000,0
20250508,133400,45954150,47000,47000,47000,47000,0
20250508,133300,45954150,47000,47000,47000,47000,0
20250508,133200,45954150,47000,47000,47000,47000,0
20250508,133100,45954150,47000,47000,47000,47000,0
20250508,133000,45954150,47000,47000,47000,47000,0
20250508,132900,45954150,47000,47000,47000,47000,0
20250508,132800,45954150,47000,47000,47000,47000,0
20250508,132700,45954150,47000,47000,47000,47000,0
20250508,132600,45954150,47000,47000,47000,47000,0
20250508,132500,45954150,47000,47000,47000,47000,0
20250508,132400,45954150,47000,47000,47000,47000,0
20250508,132300,45954150,47000,47000,47000,47000,0
20250508,132200,45954150,47000,47000,47000,47000,0
20250508,132100,45954150,47000,47000,47000,47000,0
20250508,132000,45954150,47000,47000,47000,47000,0
20250508,131900,45954150,47000,47000,47000,47000,3
20250508,131800,45813150,47000,47000,47000,47000,0
20250508,131700,45813150,47000,47000,47000,47000,0
20250508,131600,45813150,47000,47000,47000,47000,0
20250508,131500,45813150,47000,47000,47000,47000,0
20250508,131400,45813150,47000,47000,47000,47000,0
20250508,131300,45813150,47000,47000,47000,47000,0
20250508,131200,45813150,47000,47000,47000,47000,0
20250508,131100,45813150,47000,47000,47000,47000,0
20250508,131000,45813150,47000,47000,47000,47000,0
20250508,130900,45813150,47000,47000,47000,47000,0
20250508,130800,45813150,47000,47000,47000,47000,0
20250508,130700,45813150,47000,47000,47000,47000,0
20250508,130600,45813150,47000,46950,47000,46900,113
20250508,130500,40511200,46950,46950,46950,46950,0
20250508,130400,40511200,46950,46950,46950,46950,0
20250508,130300,40511200,46950,46950,46950,46950,0
20250508,130200,40511200,46950,46950,46950,46950,0
20250508,130100,40511200,46950,46950,46950,46950,0
20250508,130000,40511200,46950,46950,46950,46950,0
20250508,125900,40511200,46950,46950,46950,46950,0
20250508,125800,40511200,46950,46950,46950,46950,0
20250508,125700,40511200,46950,46950,46950,46950,0
20250508,125600,40511200,46950,46950,46950,46950,0
20250508,125500,40511200,46950,46950,46950,46950,0
20250508,125400,40511200,46950,46950,46950,46950,0
20250508,125300,40511200,46950,46950,46950,46950,0
20250508,125200,40511200,46950,46950,46950,46950,0
20250508,125100,40511200,46950,46950,46950,46950,0
20250508,125000,40511200,46950,46950,46950,46950,0
20250508,124900,40511200,46950,46950,46950,46950,0
20250508,124800,40511200,46950,46950,46950,46950,0
20250508,124700,40511200,46950,46950,46950,46950,0
20250508,124600,40511200,46950,46950,46950,46950,0
20250508,124500,40511200,46950,46950,46950,46950,0
20250508,124400,40511200,46950,46950,46950,46950,0
20250508,124300,40511200,46950,46950,46950,46950,0
20250508,124200,40511200,46950,46950,46950,46950,0
20250508,124100,40511200,46950,46950,46950,46950,0
20250508,124000,40511200,46950,46950,46950,46950,0
20250508,123900,40511200,46950,46950,46950,46950,0
20250508,123800,40511200,46950,46950,46950,46950,0
20250508,123700,40511200,46950,46950,46950,46950,0
20250508,123600,40511200,46950,46950,46950,46950,0
20250508,123500,40511200,46950,46950,46950,46950,0
20250508,123400,40511200,46950,46950,46950,46950,0
20250508,123300,40511200,46950,46950,46950,46950,0
20250508,123200,40511200,46950,46950,46950,46950,0
20250508,123100,40511200,46950,46950,46950,46950,0
20250508,123000,40511200,46950,46950,46950,46950,0
20250508,122900,40511200,46950,46950,46950,46950,0
20250508,122800,40511200,46950,46950,46950,46950,0
20250508,122700,40511200,46950,46950,46950,46950,0
20250508,122600,40511200,46950,46950,46950,46950,0
20250508,122500,40511200,46950,46950,46950,46950,0
20250508,122400,40511200,46950,46950,46950,46950,0
20250508,122300,40511200,46950,46950,46950,46950,0
20250508,122200,40511200,46950,46950,46950,46950,0
20250508,122100,40511200,46950,46950,46950,46950,0
20250508,122000,40511200,46950,46950,46950,46950,0
20250508,121900,40511200,46950,46950,46950,46950,0
20250508,121800,40511200,46950,46950,46950,46950,0
20250508,121700,40511200,46950,46950,46950,46950,0
20250508,121600,40511200,46950,46950,46950,46950,0
20250508,121500,40511200,46950,46950,46950,46950,0
20250508,121400,40511200,46950,46950,46950,46950,0
20250508,121300,40511200,46950,46950,46950,46950,0
20250508,121200,40511200,46950,46950,46950,46950,0
20250508,121100,40511200,46950,46950,46950,46950,0
20250508,121000,40511200,46950,46950,46950,46950,3
20250508,120900,40370350,46900,46900,46900,46900,0
20250508,120800,40370350,46900,46900,46900,46900,0
20250508,120700,40370350,46900,46900,46900,46900,0
20250508,120600,40370350,46900,46900,46900,46900,0
20250508,120500,40370350,46900,46900,46900,46900,0
20250508,120400,40370350,46900,46900,46900,46900,0
20250508,120300,40370350,46900,46900,46900,46900,0
20250508,120200,40370350,46900,46900,46900,46900,2
20250508,120100,40276550,47000,47000,47000,47000,0
20250508,120000,40276550,47000,47000,47000,47000,0
20250508,115900,40276550,47000,47000,47000,47000,0
20250508,115800,40276550,47000,47000,47000,47000,0
20250508,115700,40276550,47000,47000,47000,47000,0
20250508,115600,40276550,47000,47000,47000,47000,0
20250508,115500,40276550,47000,47000,47000,47000,0
20250508,115400,40276550,47000,47000,47000,47000,0
20250508,115300,40276550,47000,47000,47000,47000,0
20250508,115200,40276550,47000,47000,47000,47000,0
20250508,115100,40276550,47000,47000,47000,47000,0
20250508,115000,40276550,47000,47000,47000,47000,0
20250508,114900,40276550,47000,47000,47000,47000,0
20250508,114800,40276550,47000,47000,47000,47000,0
20250508,114700,40276550,47000,47000,47000,47000,0
20250508,114600,40276550,47000,47000,47000,47000,0
20250508,114500,40276550,47000,47000,47000,47000,0
20250508,114400,40276550,47000,47000,47000,47000,0
20250508,114300,40276550,47000,47000,47000,47000,0
20250508,114200,40276550,47000,47000,47000,47000,0
20250508,114100,40276550,47000,47000,47000,47000,0
20250508,114000,40276550,47000,47000,47000,47000,0
20250508,113900,40276550,47000,47000,47000,47000,0
20250508,113800,40276550,47000,47000,47000,47000,0
20250508,113700,40276550,47000,47000,47000,47000,1
20250508,113600,40229550,47000,46950,47000,46950,2
20250508,113500,40135600,47000,47000,47000,47000,0
20250508,113400,40135600,47000,47000,47000,47000,0
20250508,113300,40135600,47000,47000,47000,47000,0
20250508,113200,40135600,47000,47000,47000,47000,0
20250508,113100,40135600,47000,47000,47000,47000,0
20250508,113000,40135600,47000,47000,47000,47000,0
20250508,112900,40135600,47000,47000,47000,47000,0
20250508,112800,40135600,47000,47000,47000,47000,0
20250508,112700,40135600,47000,47000,47000,47000,0
20250508,112600,40135600,47000,47000,47000,47000,0
20250508,112500,40135600,47000,47000,47000,47000,0
20250508,112400,40135600,47000,47000,47000,47000,0
20250508,112300,40135600,47000,47000,47000,47000,0
20250508,112200,40135600,47000,47000,47000,47000,0
20250508,112100,40135600,47000,47000,47000,47000,0
20250508,112000,40135600,47000,47000,47000,47000,0
20250508,111900,40135600,47000,47000,47000,47000,0
20250508,111800,40135600,47000,47000,47000,47000,0
20250508,111700,40135600,47000,47000,47000,47000,0
20250508,111600,40135600,47000,47000,47000,47000,0
20250508,111500,40135600,47000,47000,47000,47000,0
20250508,111400,40135600,47000,47000,47000,47000,0
20250508,111300,40135600,47000,47000,47000,47000,0
20250508,111200,40135600,47000,47000,47000,47000,0
20250508,111100,40135600,47000,47000,47000,47000,0
20250508,111000,40135600,47000,47000,47000,47000,0
20250508,110900,40135600,47000,47000,47000,47000,0
20250508,110800,40135600,47000,47000,47000,47000,0
20250508,110700,40135600,47000,47000,47000,47000,0
20250508,110600,40135600,47000,47000,47000,47000,0
20250508,110500,40135600,47000,47000,47000,47000,0
20250508,110400,40135600,47000,47000,47000,47000,0
20250508,110300,40135600,47000,47000,47000,47000,0
20250508,110200,40135600,47000,47000,47000,47000,0
20250508,110100,40135600,47000,47000,47000,47000,0
20250508,110000,40135600,47000,47000,47000,47000,0
20250508,105900,40135600,47000,47000,47000,47000,0
20250508,105800,40135600,47000,47000,47000,47000,0
20250508,105700,40135600,47000,47000,47000,47000,0
20250508,105600,40135600,47000,47000,47000,47000,0
20250508,105500,40135600,47000,47000,47000,47000,0
20250508,105400,40135600,47000,47000,47000,47000,0
20250508,105300,40135600,47000,47000,47000,47000,0
20250508,105200,40135600,47000,47000,47000,47000,0
20250508,105100,40135600,47000,47000,47000,47000,0
20250508,105000,40135600,47000,47000,47000,47000,0
20250508,104900,40135600,47000,47000,47000,47000,0
20250508,104800,40135600,47000,47000,47000,47000,0
20250508,104700,40135600,47000,47000,47000,47000,0
20250508,104600,40135600,47000,47000,47000,47000,0
20250508,104500,40135600,47000,47000,47000,47000,0
20250508,104400,40135600,47000,47000,47000,47000,0
20250508,104300,40135600,47000,47000,47000,47000,0
20250508,104200,40135600,47000,47000,47000,47000,0
20250508,104100,40135600,47000,47000,47000,47000,0
20250508,104000,40135600,47000,47000,47000,47000,0
20250508,103900,40135600,47000,47000,47000,47000,0
20250508,103800,40135600,47000,47000,47000,47000,0
20250508,103700,40135600,47000,47000,47000,47000,0
20250508,103600,40135600,47000,47000,47000,47000,0
20250508,103500,40135600,47000,47000,47000,47000,0
20250508,103400,40135600,47000,47000,47000,47000,0
20250508,103300,40135600,47000,47000,47000,47000,0
20250508,103200,40135600,47000,47000,47000,47000,0
20250508,103100,40135600,47000,47000,47000,47000,0
20250508,103000,40135600,47000,47000,47000,47000,0
20250508,102900,40135600,47000,47000,47000,47000,0
20250508,102800,40135600,47000,47000,47000,47000,0
20250508,102700,40135600,47000,47000,47000,47000,0
20250508,102600,40135600,47000,47000,47000,47000,0
20250508,102500,40135600,47000,47000,47000,47000,0
20250508,102400,40135600,47000,47000,47000,47000,0
20250508,102300,40135600,47000,47000,47000,47000,0
20250508,102200,40135600,47000,47000,47000,47000,0
20250508,102100,40135600,47000,47000,47000,47000,0
20250508,102000,40135600,47000,46850,47000,46850,10
20250508,101900,39666950,46950,46950,46950,46950,0
20250508,101800,39666950,46950,46950,46950,46950,0
20250508,101700,39666950,46950,46950,46950,46950,0
20250508,101600,39666950,46950,46950,46950,46950,0
20250508,101500,39666950,46950,46950,46950,46950,0
20250508,101400,39666950,46950,46950,46950,46950,0
20250508,101300,39666950,46950,46950,46950,46950,0
20250508,101200,39666950,46950,46950,46950,46950,0
20250508,101100,39666950,46950,46950,46950,46950,0
20250508,101000,39666950,46950,46950,46950,46950,0
20250508,100900,39666950,46950,46950,46950,46950,0
20250508,100800,39666950,46950,46950,46950,46950,0
20250508,100700,39666950,46950,46950,46950,46950,0
20250508,100600,39666950,46950,46950,46950,46950,0
20250508,100500,39666950,46950,46950,46950,46950,0
20250508,100400,39666950,46950,46950,46950,46950,0
20250508,100300,39666950,46950,46950,46950,46950,0
20250508,100200,39666950,46950,46950,46950,46950,0
20250508,100100,39666950,46950,46950,46950,46950,0
20250508,100000,39666950,46950,46950,46950,46950,1
20250508,095900,39620000,46950,46950,46950,46950,0
20250508,095800,39620000,46950,46950,46950,46950,0
20250508,095700,39620000,46950,46800,46950,46800,12
20250508,095600,39058100,47000,47000,47000,47000,0
20250508,095500,39058100,47000,47000,47000,47000,0
20250508,095400,39058100,47000,47000,47000,47000,0
20250508,095300,39058100,47000,47000,47000,47000,0
20250508,095200,39058100,47000,47000,47000,47000,0
20250508,095100,39058100,47000,47000,47000,47000,0
20250508,095000,39058100,47000,47000,47000,47000,0
20250508,094900,39058100,47000,47000,47000,47000,0
20250508,094800,39058100,47000,47000,47000,47000,0
20250508,094700,39058100,47000,47000,47000,47000,0
20250508,094600,39058100,47000,47000,47000,47000,0
20250508,094500,39058100,47000,47000,47000,47000,0
20250508,094400,39058100,47000,47000,47000,47000,0
20250508,094300,39058100,47000,47000,47000,47000,0
20250508,094200,39058100,47000,47000,47000,47000,6
20250508,094100,38776100,47000,46800,47000,46800,103
20250508,094000,33952500,46700,46700,46700,46700,0
20250508,093900,33952500,46700,46700,46700,46700,0
20250508,093800,33952500,46700,46700,46700,46700,0
20250508,093700,33952500,46700,46700,46700,46700,0
20250508,093600,33952500,46700,46700,46700,46700,1
20250508,093500,33905800,46750,46700,46750,46700,2
20250508,093400,33812350,46700,46700,46700,46700,2
20250508,093300,33718950,46700,46700,46700,46700,0
20250508,093200,33718950,46700,46650,46700,46650,13
20250508,093100,33112350,46700,46700,47000,46700,201
20250508,093000,23698650,46700,47000,47000,46700,13
20250508,092900,23088950,47000,47150,47150,47000,131
20250508,092800,16926150,46800,46750,47150,46700,192
20250508,092700,7932000,46750,47000,47000,46750,39
20250508,092600,6100950,47000,46850,47000,46800,71
20250508,092500,2772700,47000,47000,47000,47000,0
20250508,092400,2772700,47000,47000,47000,47000,0
20250508,092300,2772700,47000,47000,47000,47000,0
20250508,092200,2772700,47000,47000,47000,47000,0
20250508,092100,2772700,47000,47000,47000,47000,0
20250508,092000,2772700,47000,47000,47000,47000,1
20250508,091900,2725700,47000,47000,47000,47000,37
20250508,091800,986700,47000,47000,47000,47000,0
20250508,091700,986700,47000,47000,47000,47000,0
20250508,091600,986700,47000,47000,47000,47000,0
20250508,091500,986700,47000,47000,47000,47000,0
20250508,091400,986700,47000,47000,47000,46850,4
20250508,091300,799000,47000,47000,47000,47000,1
20250508,091200,752000,47000,47000,47000,47000,0
20250508,091100,752000,47000,47000,47000,47000,2
20250508,091000,658000,47000,47000,47000,47000,0
20250508,090900,658000,47000,47000,47000,47000,1
20250508,090800,611000,47000,47000,47000,47000,6
20250508,090700,329000,47000,47000,47000,47000,3
20250508,090600,188000,47000,47000,47000,47000,0
20250508,090500,188000,47000,47000,47000,47000,1
20250508,090400,141000,47000,47000,47000,47000,1
20250508,090300,94000,47000,47000,47000,47000,0
20250508,090200,94000,47000,47000,47000,47000,1
20250508,090100,47000,47000,47000,47000,47000,0
20250508,090000,47000,47000,47000,47000,47000,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 182100 53634450 47200 47200 47200 47200 124
3 20250508 182000 53634450 47200 47200 47200 47200 0
4 20250508 181900 53634450 47200 47200 47200 47200 0
5 20250508 181800 53634450 47200 47200 47200 47200 0
6 20250508 181700 53634450 47200 47200 47200 47200 0
7 20250508 181600 53634450 47200 47200 47200 47200 0
8 20250508 181500 53634450 47200 47200 47200 47200 0
9 20250508 181400 53634450 47200 47200 47200 47200 0
10 20250508 181300 53634450 47200 47200 47200 47200 0
11 20250508 181200 53634450 47200 47200 47200 47200 0
12 20250508 181100 53634450 47200 47200 47200 47200 0
13 20250508 181000 53634450 47200 47200 47200 47200 0
14 20250508 180900 53634450 47200 47200 47200 47200 0
15 20250508 180800 53634450 47200 47200 47200 47200 0
16 20250508 180700 53634450 47200 47200 47200 47200 0
17 20250508 180600 53634450 47200 47200 47200 47200 0
18 20250508 180500 53634450 47200 47200 47200 47200 0
19 20250508 180400 53634450 47200 47200 47200 47200 0
20 20250508 180300 53634450 47200 47200 47200 47200 0
21 20250508 180200 53634450 47200 47200 47200 47200 0
22 20250508 180100 53634450 47200 47200 47200 47200 0
23 20250508 180000 53634450 47200 47200 47200 47200 0
24 20250508 175900 53634450 47200 47200 47200 47200 0
25 20250508 175800 53634450 47200 47200 47200 47200 0
26 20250508 175700 53634450 47200 47200 47200 47200 0
27 20250508 175600 53634450 47200 47200 47200 47200 0
28 20250508 175500 53634450 47200 47200 47200 47200 0
29 20250508 175400 53634450 47200 47200 47200 47200 0
30 20250508 175300 53634450 47200 47200 47200 47200 0
31 20250508 175200 53634450 47200 47200 47200 47200 0
32 20250508 175100 53634450 47200 47200 47200 47200 124
33 20250508 175000 53634450 47200 47200 47200 47200 0
34 20250508 174900 53634450 47200 47200 47200 47200 0
35 20250508 174800 53634450 47200 47200 47200 47200 0
36 20250508 174700 53634450 47200 47200 47200 47200 0
37 20250508 174600 53634450 47200 47200 47200 47200 0
38 20250508 174500 53634450 47200 47200 47200 47200 0
39 20250508 174400 53634450 47200 47200 47200 47200 0
40 20250508 174300 53634450 47200 47200 47200 47200 0
41 20250508 174200 53634450 47200 47200 47200 47200 0
42 20250508 174100 53634450 47200 47200 47200 47200 0
43 20250508 174000 53634450 47200 47200 47200 47200 0
44 20250508 173900 53634450 47200 47200 47200 47200 0
45 20250508 173800 53634450 47200 47200 47200 47200 0
46 20250508 173700 53634450 47200 47200 47200 47200 0
47 20250508 173600 53634450 47200 47200 47200 47200 0
48 20250508 173500 53634450 47200 47200 47200 47200 0
49 20250508 173400 53634450 47200 47200 47200 47200 0
50 20250508 173300 53634450 47200 47200 47200 47200 0
51 20250508 173200 53634450 47200 47200 47200 47200 0
52 20250508 173100 53634450 47200 47200 47200 47200 0
53 20250508 173000 53634450 47200 47200 47200 47200 0
54 20250508 172900 53634450 47200 47200 47200 47200 0
55 20250508 172800 53634450 47200 47200 47200 47200 0
56 20250508 172700 53634450 47200 47200 47200 47200 0
57 20250508 172600 53634450 47200 47200 47200 47200 0
58 20250508 172500 53634450 47200 47200 47200 47200 0
59 20250508 172400 53634450 47200 47200 47200 47200 0
60 20250508 172300 53634450 47200 47200 47200 47200 0
61 20250508 172200 53634450 47200 47200 47200 47200 0
62 20250508 172100 53634450 47200 47200 47200 47200 124
63 20250508 172000 53634450 47200 47200 47200 47200 0
64 20250508 171900 53634450 47200 47200 47200 47200 0
65 20250508 171800 53634450 47200 47200 47200 47200 0
66 20250508 171700 53634450 47200 47200 47200 47200 0
67 20250508 171600 53634450 47200 47200 47200 47200 0
68 20250508 171500 53634450 47200 47200 47200 47200 0
69 20250508 171400 53634450 47200 47200 47200 47200 0
70 20250508 171300 53634450 47200 47200 47200 47200 0
71 20250508 171200 53634450 47200 47200 47200 47200 0
72 20250508 171100 53634450 47200 47200 47200 47200 0
73 20250508 171000 53634450 47200 47200 47200 47200 0
74 20250508 170900 53634450 47200 47200 47200 47200 0
75 20250508 170800 53634450 47200 47200 47200 47200 0
76 20250508 170700 53634450 47200 47200 47200 47200 0
77 20250508 170600 53634450 47200 47200 47200 47200 0
78 20250508 170500 53634450 47200 47200 47200 47200 0
79 20250508 170400 53634450 47200 47200 47200 47200 0
80 20250508 170300 53634450 47200 47200 47200 47200 0
81 20250508 170200 53634450 47200 47200 47200 47200 0
82 20250508 170100 53634450 47200 47200 47200 47200 0
83 20250508 170000 53634450 47200 47200 47200 47200 0
84 20250508 165900 53634450 47200 47200 47200 47200 0
85 20250508 165800 53634450 47200 47200 47200 47200 0
86 20250508 165700 53634450 47200 47200 47200 47200 0
87 20250508 165600 53634450 47200 47200 47200 47200 0
88 20250508 165500 53634450 47200 47200 47200 47200 0
89 20250508 165400 53634450 47200 47200 47200 47200 0
90 20250508 165300 53634450 47200 47200 47200 47200 0
91 20250508 165200 53634450 47200 47200 47200 47200 0
92 20250508 165100 53634450 47200 47200 47200 47200 124
93 20250508 165000 53634450 47200 47200 47200 47200 0
94 20250508 164900 53634450 47200 47200 47200 47200 0
95 20250508 164800 53634450 47200 47200 47200 47200 0
96 20250508 164700 53634450 47200 47200 47200 47200 0
97 20250508 164600 53634450 47200 47200 47200 47200 0
98 20250508 164500 53634450 47200 47200 47200 47200 0
99 20250508 164400 53634450 47200 47200 47200 47200 0
100 20250508 164300 53634450 47200 47200 47200 47200 0
101 20250508 164200 53634450 47200 47200 47200 47200 0
102 20250508 164100 53634450 47200 47200 47200 47200 0
103 20250508 164000 53634450 47200 47200 47200 47200 0
104 20250508 163900 53634450 47200 47200 47200 47200 0
105 20250508 163800 53634450 47200 47200 47200 47200 0
106 20250508 163700 53634450 47200 47200 47200 47200 0
107 20250508 163600 53634450 47200 47200 47200 47200 0
108 20250508 163500 53634450 47200 47200 47200 47200 0
109 20250508 163400 53634450 47200 47200 47200 47200 0
110 20250508 163300 53634450 47200 47200 47200 47200 0
111 20250508 163200 53634450 47200 47200 47200 47200 0
112 20250508 163100 53634450 47200 47200 47200 47200 0
113 20250508 163000 53634450 47200 47200 47200 47200 0
114 20250508 162900 53634450 47200 47200 47200 47200 0
115 20250508 162800 53634450 47200 47200 47200 47200 0
116 20250508 162700 53634450 47200 47200 47200 47200 0
117 20250508 162600 53634450 47200 47200 47200 47200 0
118 20250508 162500 53634450 47200 47200 47200 47200 0
119 20250508 162400 53634450 47200 47200 47200 47200 0
120 20250508 162300 53634450 47200 47200 47200 47200 0
121 20250508 162200 53634450 47200 47200 47200 47200 0
122 20250508 162100 53634450 47200 47200 47200 47200 124
123 20250508 162000 53634450 47200 47200 47200 47200 0
124 20250508 161900 53634450 47200 47200 47200 47200 0
125 20250508 161800 53634450 47200 47200 47200 47200 0
126 20250508 161700 53634450 47200 47200 47200 47200 0
127 20250508 161600 53634450 47200 47200 47200 47200 0
128 20250508 161500 53634450 47200 47200 47200 47200 0
129 20250508 161400 53634450 47200 47200 47200 47200 0
130 20250508 161300 53634450 47200 47200 47200 47200 0
131 20250508 161200 53634450 47200 47200 47200 47200 0
132 20250508 161100 53634450 47200 47200 47200 47200 0
133 20250508 161000 53634450 47200 47200 47200 47200 0
134 20250508 160900 53634450 47200 47200 47200 47200 0
135 20250508 160800 53634450 47200 47200 47200 47200 0
136 20250508 160700 53634450 47200 47200 47200 47200 0
137 20250508 160600 53634450 47200 47200 47200 47200 0
138 20250508 160500 53634450 47200 47200 47200 47200 0
139 20250508 160400 53634450 47200 47200 47200 47200 0
140 20250508 160300 53634450 47200 47200 47200 47200 0
141 20250508 160200 53634450 47200 47200 47200 47200 0
142 20250508 160100 53634450 47200 47200 47200 47200 0
143 20250508 160000 53634450 47200 47200 47200 47200 0
144 20250508 155900 53634450 47200 47200 47200 47200 0
145 20250508 155800 53634450 47200 47200 47200 47200 0
146 20250508 155700 53634450 47200 47200 47200 47200 0
147 20250508 155600 53634450 47200 47200 47200 47200 0
148 20250508 155500 53634450 47200 47200 47200 47200 0
149 20250508 155400 53634450 47200 47200 47200 47200 0
150 20250508 155300 53634450 47200 47200 47200 47200 0
151 20250508 155200 53634450 47200 47200 47200 47200 0
152 20250508 155100 53634450 47200 47200 47200 47200 124
153 20250508 155000 53634450 47200 47200 47200 47200 0
154 20250508 154900 53634450 47200 47200 47200 47200 0
155 20250508 154800 53634450 47200 47200 47200 47200 0
156 20250508 154700 53634450 47200 47200 47200 47200 0
157 20250508 154600 53634450 47200 47200 47200 47200 0
158 20250508 154500 53634450 47200 47200 47200 47200 0
159 20250508 154400 53634450 47200 47200 47200 47200 0
160 20250508 154300 53634450 47200 47200 47200 47200 0
161 20250508 154200 53634450 47200 47200 47200 47200 0
162 20250508 154100 53634450 47200 47200 47200 47200 0
163 20250508 154000 53634450 47200 47200 47200 47200 0
164 20250508 153900 53634450 47200 47200 47200 47200 0
165 20250508 153800 53634450 47200 47200 47200 47200 0
166 20250508 153700 53634450 47200 47200 47200 47200 0
167 20250508 153600 53634450 47200 47200 47200 47200 0
168 20250508 153500 53634450 47200 47200 47200 47200 0
169 20250508 153400 53634450 47200 47200 47200 47200 0
170 20250508 153300 53634450 47200 47200 47200 47200 0
171 20250508 153200 53634450 47200 47200 47200 47200 0
172 20250508 153100 53634450 47200 47200 47200 47200 0
173 20250508 153000 53634450 47200 47200 47200 47200 124
174 20250508 152900 47781650 46800 46800 46800 46800 0
175 20250508 152800 47781650 46800 46800 46800 46800 0
176 20250508 152700 47781650 46800 46800 46800 46800 0
177 20250508 152600 47781650 46800 46800 46800 46800 0
178 20250508 152500 47781650 46800 46800 46800 46800 0
179 20250508 152400 47781650 46800 46800 46800 46800 0
180 20250508 152300 47781650 46800 46800 46800 46800 0
181 20250508 152200 47781650 46800 46800 46800 46800 0
182 20250508 152100 47781650 46800 46800 46800 46800 0
183 20250508 152000 47781650 46800 46800 46800 46800 0
184 20250508 151900 47781650 46800 46800 46800 46800 9
185 20250508 151800 47360450 46850 46850 46850 46850 0
186 20250508 151700 47360450 46850 46850 46850 46850 0
187 20250508 151600 47360450 46850 46850 46850 46850 0
188 20250508 151500 47360450 46850 46850 46850 46850 0
189 20250508 151400 47360450 46850 46850 46850 46850 0
190 20250508 151300 47360450 46850 46850 46850 46850 0
191 20250508 151200 47360450 46850 46850 46850 46850 0
192 20250508 151100 47360450 46850 46850 46850 46850 0
193 20250508 151000 47360450 46850 46850 46850 46850 2
194 20250508 150900 47266750 46950 46950 46950 46950 0
195 20250508 150800 47266750 46950 46950 46950 46950 0
196 20250508 150700 47266750 46950 46950 46950 46950 0
197 20250508 150600 47266750 46950 46950 46950 46950 0
198 20250508 150500 47266750 46950 46850 46950 46850 25
199 20250508 150400 46095000 46950 46950 46950 46950 0
200 20250508 150300 46095000 46950 46950 46950 46950 0
201 20250508 150200 46095000 46950 46950 46950 46950 0
202 20250508 150100 46095000 46950 46950 46950 46950 0
203 20250508 150000 46095000 46950 46950 46950 46950 3
204 20250508 145900 45954150 47000 47000 47000 47000 0
205 20250508 145800 45954150 47000 47000 47000 47000 0
206 20250508 145700 45954150 47000 47000 47000 47000 0
207 20250508 145600 45954150 47000 47000 47000 47000 0
208 20250508 145500 45954150 47000 47000 47000 47000 0
209 20250508 145400 45954150 47000 47000 47000 47000 0
210 20250508 145300 45954150 47000 47000 47000 47000 0
211 20250508 145200 45954150 47000 47000 47000 47000 0
212 20250508 145100 45954150 47000 47000 47000 47000 0
213 20250508 145000 45954150 47000 47000 47000 47000 0
214 20250508 144900 45954150 47000 47000 47000 47000 0
215 20250508 144800 45954150 47000 47000 47000 47000 0
216 20250508 144700 45954150 47000 47000 47000 47000 0
217 20250508 144600 45954150 47000 47000 47000 47000 0
218 20250508 144500 45954150 47000 47000 47000 47000 0
219 20250508 144400 45954150 47000 47000 47000 47000 0
220 20250508 144300 45954150 47000 47000 47000 47000 0
221 20250508 144200 45954150 47000 47000 47000 47000 0
222 20250508 144100 45954150 47000 47000 47000 47000 0
223 20250508 144000 45954150 47000 47000 47000 47000 0
224 20250508 143900 45954150 47000 47000 47000 47000 0
225 20250508 143800 45954150 47000 47000 47000 47000 0
226 20250508 143700 45954150 47000 47000 47000 47000 0
227 20250508 143600 45954150 47000 47000 47000 47000 0
228 20250508 143500 45954150 47000 47000 47000 47000 0
229 20250508 143400 45954150 47000 47000 47000 47000 0
230 20250508 143300 45954150 47000 47000 47000 47000 0
231 20250508 143200 45954150 47000 47000 47000 47000 0
232 20250508 143100 45954150 47000 47000 47000 47000 0
233 20250508 143000 45954150 47000 47000 47000 47000 0
234 20250508 142900 45954150 47000 47000 47000 47000 0
235 20250508 142800 45954150 47000 47000 47000 47000 0
236 20250508 142700 45954150 47000 47000 47000 47000 0
237 20250508 142600 45954150 47000 47000 47000 47000 0
238 20250508 142500 45954150 47000 47000 47000 47000 0
239 20250508 142400 45954150 47000 47000 47000 47000 0
240 20250508 142300 45954150 47000 47000 47000 47000 0
241 20250508 142200 45954150 47000 47000 47000 47000 0
242 20250508 142100 45954150 47000 47000 47000 47000 0
243 20250508 142000 45954150 47000 47000 47000 47000 0
244 20250508 141900 45954150 47000 47000 47000 47000 0
245 20250508 141800 45954150 47000 47000 47000 47000 0
246 20250508 141700 45954150 47000 47000 47000 47000 0
247 20250508 141600 45954150 47000 47000 47000 47000 0
248 20250508 141500 45954150 47000 47000 47000 47000 0
249 20250508 141400 45954150 47000 47000 47000 47000 0
250 20250508 141300 45954150 47000 47000 47000 47000 0
251 20250508 141200 45954150 47000 47000 47000 47000 0
252 20250508 141100 45954150 47000 47000 47000 47000 0
253 20250508 141000 45954150 47000 47000 47000 47000 0
254 20250508 140900 45954150 47000 47000 47000 47000 0
255 20250508 140800 45954150 47000 47000 47000 47000 0
256 20250508 140700 45954150 47000 47000 47000 47000 0
257 20250508 140600 45954150 47000 47000 47000 47000 0
258 20250508 140500 45954150 47000 47000 47000 47000 0
259 20250508 140400 45954150 47000 47000 47000 47000 0
260 20250508 140300 45954150 47000 47000 47000 47000 0
261 20250508 140200 45954150 47000 47000 47000 47000 0
262 20250508 140100 45954150 47000 47000 47000 47000 0
263 20250508 140000 45954150 47000 47000 47000 47000 0
264 20250508 135900 45954150 47000 47000 47000 47000 0
265 20250508 135800 45954150 47000 47000 47000 47000 0
266 20250508 135700 45954150 47000 47000 47000 47000 0
267 20250508 135600 45954150 47000 47000 47000 47000 0
268 20250508 135500 45954150 47000 47000 47000 47000 0
269 20250508 135400 45954150 47000 47000 47000 47000 0
270 20250508 135300 45954150 47000 47000 47000 47000 0
271 20250508 135200 45954150 47000 47000 47000 47000 0
272 20250508 135100 45954150 47000 47000 47000 47000 0
273 20250508 135000 45954150 47000 47000 47000 47000 0
274 20250508 134900 45954150 47000 47000 47000 47000 0
275 20250508 134800 45954150 47000 47000 47000 47000 0
276 20250508 134700 45954150 47000 47000 47000 47000 0
277 20250508 134600 45954150 47000 47000 47000 47000 0
278 20250508 134500 45954150 47000 47000 47000 47000 0
279 20250508 134400 45954150 47000 47000 47000 47000 0
280 20250508 134300 45954150 47000 47000 47000 47000 0
281 20250508 134200 45954150 47000 47000 47000 47000 0
282 20250508 134100 45954150 47000 47000 47000 47000 0
283 20250508 134000 45954150 47000 47000 47000 47000 0
284 20250508 133900 45954150 47000 47000 47000 47000 0
285 20250508 133800 45954150 47000 47000 47000 47000 0
286 20250508 133700 45954150 47000 47000 47000 47000 0
287 20250508 133600 45954150 47000 47000 47000 47000 0
288 20250508 133500 45954150 47000 47000 47000 47000 0
289 20250508 133400 45954150 47000 47000 47000 47000 0
290 20250508 133300 45954150 47000 47000 47000 47000 0
291 20250508 133200 45954150 47000 47000 47000 47000 0
292 20250508 133100 45954150 47000 47000 47000 47000 0
293 20250508 133000 45954150 47000 47000 47000 47000 0
294 20250508 132900 45954150 47000 47000 47000 47000 0
295 20250508 132800 45954150 47000 47000 47000 47000 0
296 20250508 132700 45954150 47000 47000 47000 47000 0
297 20250508 132600 45954150 47000 47000 47000 47000 0
298 20250508 132500 45954150 47000 47000 47000 47000 0
299 20250508 132400 45954150 47000 47000 47000 47000 0
300 20250508 132300 45954150 47000 47000 47000 47000 0
301 20250508 132200 45954150 47000 47000 47000 47000 0
302 20250508 132100 45954150 47000 47000 47000 47000 0
303 20250508 132000 45954150 47000 47000 47000 47000 0
304 20250508 131900 45954150 47000 47000 47000 47000 3
305 20250508 131800 45813150 47000 47000 47000 47000 0
306 20250508 131700 45813150 47000 47000 47000 47000 0
307 20250508 131600 45813150 47000 47000 47000 47000 0
308 20250508 131500 45813150 47000 47000 47000 47000 0
309 20250508 131400 45813150 47000 47000 47000 47000 0
310 20250508 131300 45813150 47000 47000 47000 47000 0
311 20250508 131200 45813150 47000 47000 47000 47000 0
312 20250508 131100 45813150 47000 47000 47000 47000 0
313 20250508 131000 45813150 47000 47000 47000 47000 0
314 20250508 130900 45813150 47000 47000 47000 47000 0
315 20250508 130800 45813150 47000 47000 47000 47000 0
316 20250508 130700 45813150 47000 47000 47000 47000 0
317 20250508 130600 45813150 47000 46950 47000 46900 113
318 20250508 130500 40511200 46950 46950 46950 46950 0
319 20250508 130400 40511200 46950 46950 46950 46950 0
320 20250508 130300 40511200 46950 46950 46950 46950 0
321 20250508 130200 40511200 46950 46950 46950 46950 0
322 20250508 130100 40511200 46950 46950 46950 46950 0
323 20250508 130000 40511200 46950 46950 46950 46950 0
324 20250508 125900 40511200 46950 46950 46950 46950 0
325 20250508 125800 40511200 46950 46950 46950 46950 0
326 20250508 125700 40511200 46950 46950 46950 46950 0
327 20250508 125600 40511200 46950 46950 46950 46950 0
328 20250508 125500 40511200 46950 46950 46950 46950 0
329 20250508 125400 40511200 46950 46950 46950 46950 0
330 20250508 125300 40511200 46950 46950 46950 46950 0
331 20250508 125200 40511200 46950 46950 46950 46950 0
332 20250508 125100 40511200 46950 46950 46950 46950 0
333 20250508 125000 40511200 46950 46950 46950 46950 0
334 20250508 124900 40511200 46950 46950 46950 46950 0
335 20250508 124800 40511200 46950 46950 46950 46950 0
336 20250508 124700 40511200 46950 46950 46950 46950 0
337 20250508 124600 40511200 46950 46950 46950 46950 0
338 20250508 124500 40511200 46950 46950 46950 46950 0
339 20250508 124400 40511200 46950 46950 46950 46950 0
340 20250508 124300 40511200 46950 46950 46950 46950 0
341 20250508 124200 40511200 46950 46950 46950 46950 0
342 20250508 124100 40511200 46950 46950 46950 46950 0
343 20250508 124000 40511200 46950 46950 46950 46950 0
344 20250508 123900 40511200 46950 46950 46950 46950 0
345 20250508 123800 40511200 46950 46950 46950 46950 0
346 20250508 123700 40511200 46950 46950 46950 46950 0
347 20250508 123600 40511200 46950 46950 46950 46950 0
348 20250508 123500 40511200 46950 46950 46950 46950 0
349 20250508 123400 40511200 46950 46950 46950 46950 0
350 20250508 123300 40511200 46950 46950 46950 46950 0
351 20250508 123200 40511200 46950 46950 46950 46950 0
352 20250508 123100 40511200 46950 46950 46950 46950 0
353 20250508 123000 40511200 46950 46950 46950 46950 0
354 20250508 122900 40511200 46950 46950 46950 46950 0
355 20250508 122800 40511200 46950 46950 46950 46950 0
356 20250508 122700 40511200 46950 46950 46950 46950 0
357 20250508 122600 40511200 46950 46950 46950 46950 0
358 20250508 122500 40511200 46950 46950 46950 46950 0
359 20250508 122400 40511200 46950 46950 46950 46950 0
360 20250508 122300 40511200 46950 46950 46950 46950 0
361 20250508 122200 40511200 46950 46950 46950 46950 0
362 20250508 122100 40511200 46950 46950 46950 46950 0
363 20250508 122000 40511200 46950 46950 46950 46950 0
364 20250508 121900 40511200 46950 46950 46950 46950 0
365 20250508 121800 40511200 46950 46950 46950 46950 0
366 20250508 121700 40511200 46950 46950 46950 46950 0
367 20250508 121600 40511200 46950 46950 46950 46950 0
368 20250508 121500 40511200 46950 46950 46950 46950 0
369 20250508 121400 40511200 46950 46950 46950 46950 0
370 20250508 121300 40511200 46950 46950 46950 46950 0
371 20250508 121200 40511200 46950 46950 46950 46950 0
372 20250508 121100 40511200 46950 46950 46950 46950 0
373 20250508 121000 40511200 46950 46950 46950 46950 3
374 20250508 120900 40370350 46900 46900 46900 46900 0
375 20250508 120800 40370350 46900 46900 46900 46900 0
376 20250508 120700 40370350 46900 46900 46900 46900 0
377 20250508 120600 40370350 46900 46900 46900 46900 0
378 20250508 120500 40370350 46900 46900 46900 46900 0
379 20250508 120400 40370350 46900 46900 46900 46900 0
380 20250508 120300 40370350 46900 46900 46900 46900 0
381 20250508 120200 40370350 46900 46900 46900 46900 2
382 20250508 120100 40276550 47000 47000 47000 47000 0
383 20250508 120000 40276550 47000 47000 47000 47000 0
384 20250508 115900 40276550 47000 47000 47000 47000 0
385 20250508 115800 40276550 47000 47000 47000 47000 0
386 20250508 115700 40276550 47000 47000 47000 47000 0
387 20250508 115600 40276550 47000 47000 47000 47000 0
388 20250508 115500 40276550 47000 47000 47000 47000 0
389 20250508 115400 40276550 47000 47000 47000 47000 0
390 20250508 115300 40276550 47000 47000 47000 47000 0
391 20250508 115200 40276550 47000 47000 47000 47000 0
392 20250508 115100 40276550 47000 47000 47000 47000 0
393 20250508 115000 40276550 47000 47000 47000 47000 0
394 20250508 114900 40276550 47000 47000 47000 47000 0
395 20250508 114800 40276550 47000 47000 47000 47000 0
396 20250508 114700 40276550 47000 47000 47000 47000 0
397 20250508 114600 40276550 47000 47000 47000 47000 0
398 20250508 114500 40276550 47000 47000 47000 47000 0
399 20250508 114400 40276550 47000 47000 47000 47000 0
400 20250508 114300 40276550 47000 47000 47000 47000 0
401 20250508 114200 40276550 47000 47000 47000 47000 0
402 20250508 114100 40276550 47000 47000 47000 47000 0
403 20250508 114000 40276550 47000 47000 47000 47000 0
404 20250508 113900 40276550 47000 47000 47000 47000 0
405 20250508 113800 40276550 47000 47000 47000 47000 0
406 20250508 113700 40276550 47000 47000 47000 47000 1
407 20250508 113600 40229550 47000 46950 47000 46950 2
408 20250508 113500 40135600 47000 47000 47000 47000 0
409 20250508 113400 40135600 47000 47000 47000 47000 0
410 20250508 113300 40135600 47000 47000 47000 47000 0
411 20250508 113200 40135600 47000 47000 47000 47000 0
412 20250508 113100 40135600 47000 47000 47000 47000 0
413 20250508 113000 40135600 47000 47000 47000 47000 0
414 20250508 112900 40135600 47000 47000 47000 47000 0
415 20250508 112800 40135600 47000 47000 47000 47000 0
416 20250508 112700 40135600 47000 47000 47000 47000 0
417 20250508 112600 40135600 47000 47000 47000 47000 0
418 20250508 112500 40135600 47000 47000 47000 47000 0
419 20250508 112400 40135600 47000 47000 47000 47000 0
420 20250508 112300 40135600 47000 47000 47000 47000 0
421 20250508 112200 40135600 47000 47000 47000 47000 0
422 20250508 112100 40135600 47000 47000 47000 47000 0
423 20250508 112000 40135600 47000 47000 47000 47000 0
424 20250508 111900 40135600 47000 47000 47000 47000 0
425 20250508 111800 40135600 47000 47000 47000 47000 0
426 20250508 111700 40135600 47000 47000 47000 47000 0
427 20250508 111600 40135600 47000 47000 47000 47000 0
428 20250508 111500 40135600 47000 47000 47000 47000 0
429 20250508 111400 40135600 47000 47000 47000 47000 0
430 20250508 111300 40135600 47000 47000 47000 47000 0
431 20250508 111200 40135600 47000 47000 47000 47000 0
432 20250508 111100 40135600 47000 47000 47000 47000 0
433 20250508 111000 40135600 47000 47000 47000 47000 0
434 20250508 110900 40135600 47000 47000 47000 47000 0
435 20250508 110800 40135600 47000 47000 47000 47000 0
436 20250508 110700 40135600 47000 47000 47000 47000 0
437 20250508 110600 40135600 47000 47000 47000 47000 0
438 20250508 110500 40135600 47000 47000 47000 47000 0
439 20250508 110400 40135600 47000 47000 47000 47000 0
440 20250508 110300 40135600 47000 47000 47000 47000 0
441 20250508 110200 40135600 47000 47000 47000 47000 0
442 20250508 110100 40135600 47000 47000 47000 47000 0
443 20250508 110000 40135600 47000 47000 47000 47000 0
444 20250508 105900 40135600 47000 47000 47000 47000 0
445 20250508 105800 40135600 47000 47000 47000 47000 0
446 20250508 105700 40135600 47000 47000 47000 47000 0
447 20250508 105600 40135600 47000 47000 47000 47000 0
448 20250508 105500 40135600 47000 47000 47000 47000 0
449 20250508 105400 40135600 47000 47000 47000 47000 0
450 20250508 105300 40135600 47000 47000 47000 47000 0
451 20250508 105200 40135600 47000 47000 47000 47000 0
452 20250508 105100 40135600 47000 47000 47000 47000 0
453 20250508 105000 40135600 47000 47000 47000 47000 0
454 20250508 104900 40135600 47000 47000 47000 47000 0
455 20250508 104800 40135600 47000 47000 47000 47000 0
456 20250508 104700 40135600 47000 47000 47000 47000 0
457 20250508 104600 40135600 47000 47000 47000 47000 0
458 20250508 104500 40135600 47000 47000 47000 47000 0
459 20250508 104400 40135600 47000 47000 47000 47000 0
460 20250508 104300 40135600 47000 47000 47000 47000 0
461 20250508 104200 40135600 47000 47000 47000 47000 0
462 20250508 104100 40135600 47000 47000 47000 47000 0
463 20250508 104000 40135600 47000 47000 47000 47000 0
464 20250508 103900 40135600 47000 47000 47000 47000 0
465 20250508 103800 40135600 47000 47000 47000 47000 0
466 20250508 103700 40135600 47000 47000 47000 47000 0
467 20250508 103600 40135600 47000 47000 47000 47000 0
468 20250508 103500 40135600 47000 47000 47000 47000 0
469 20250508 103400 40135600 47000 47000 47000 47000 0
470 20250508 103300 40135600 47000 47000 47000 47000 0
471 20250508 103200 40135600 47000 47000 47000 47000 0
472 20250508 103100 40135600 47000 47000 47000 47000 0
473 20250508 103000 40135600 47000 47000 47000 47000 0
474 20250508 102900 40135600 47000 47000 47000 47000 0
475 20250508 102800 40135600 47000 47000 47000 47000 0
476 20250508 102700 40135600 47000 47000 47000 47000 0
477 20250508 102600 40135600 47000 47000 47000 47000 0
478 20250508 102500 40135600 47000 47000 47000 47000 0
479 20250508 102400 40135600 47000 47000 47000 47000 0
480 20250508 102300 40135600 47000 47000 47000 47000 0
481 20250508 102200 40135600 47000 47000 47000 47000 0
482 20250508 102100 40135600 47000 47000 47000 47000 0
483 20250508 102000 40135600 47000 46850 47000 46850 10
484 20250508 101900 39666950 46950 46950 46950 46950 0
485 20250508 101800 39666950 46950 46950 46950 46950 0
486 20250508 101700 39666950 46950 46950 46950 46950 0
487 20250508 101600 39666950 46950 46950 46950 46950 0
488 20250508 101500 39666950 46950 46950 46950 46950 0
489 20250508 101400 39666950 46950 46950 46950 46950 0
490 20250508 101300 39666950 46950 46950 46950 46950 0
491 20250508 101200 39666950 46950 46950 46950 46950 0
492 20250508 101100 39666950 46950 46950 46950 46950 0
493 20250508 101000 39666950 46950 46950 46950 46950 0
494 20250508 100900 39666950 46950 46950 46950 46950 0
495 20250508 100800 39666950 46950 46950 46950 46950 0
496 20250508 100700 39666950 46950 46950 46950 46950 0
497 20250508 100600 39666950 46950 46950 46950 46950 0
498 20250508 100500 39666950 46950 46950 46950 46950 0
499 20250508 100400 39666950 46950 46950 46950 46950 0
500 20250508 100300 39666950 46950 46950 46950 46950 0
501 20250508 100200 39666950 46950 46950 46950 46950 0
502 20250508 100100 39666950 46950 46950 46950 46950 0
503 20250508 100000 39666950 46950 46950 46950 46950 1
504 20250508 095900 39620000 46950 46950 46950 46950 0
505 20250508 095800 39620000 46950 46950 46950 46950 0
506 20250508 095700 39620000 46950 46800 46950 46800 12
507 20250508 095600 39058100 47000 47000 47000 47000 0
508 20250508 095500 39058100 47000 47000 47000 47000 0
509 20250508 095400 39058100 47000 47000 47000 47000 0
510 20250508 095300 39058100 47000 47000 47000 47000 0
511 20250508 095200 39058100 47000 47000 47000 47000 0
512 20250508 095100 39058100 47000 47000 47000 47000 0
513 20250508 095000 39058100 47000 47000 47000 47000 0
514 20250508 094900 39058100 47000 47000 47000 47000 0
515 20250508 094800 39058100 47000 47000 47000 47000 0
516 20250508 094700 39058100 47000 47000 47000 47000 0
517 20250508 094600 39058100 47000 47000 47000 47000 0
518 20250508 094500 39058100 47000 47000 47000 47000 0
519 20250508 094400 39058100 47000 47000 47000 47000 0
520 20250508 094300 39058100 47000 47000 47000 47000 0
521 20250508 094200 39058100 47000 47000 47000 47000 6
522 20250508 094100 38776100 47000 46800 47000 46800 103
523 20250508 094000 33952500 46700 46700 46700 46700 0
524 20250508 093900 33952500 46700 46700 46700 46700 0
525 20250508 093800 33952500 46700 46700 46700 46700 0
526 20250508 093700 33952500 46700 46700 46700 46700 0
527 20250508 093600 33952500 46700 46700 46700 46700 1
528 20250508 093500 33905800 46750 46700 46750 46700 2
529 20250508 093400 33812350 46700 46700 46700 46700 2
530 20250508 093300 33718950 46700 46700 46700 46700 0
531 20250508 093200 33718950 46700 46650 46700 46650 13
532 20250508 093100 33112350 46700 46700 47000 46700 201
533 20250508 093000 23698650 46700 47000 47000 46700 13
534 20250508 092900 23088950 47000 47150 47150 47000 131
535 20250508 092800 16926150 46800 46750 47150 46700 192
536 20250508 092700 7932000 46750 47000 47000 46750 39
537 20250508 092600 6100950 47000 46850 47000 46800 71
538 20250508 092500 2772700 47000 47000 47000 47000 0
539 20250508 092400 2772700 47000 47000 47000 47000 0
540 20250508 092300 2772700 47000 47000 47000 47000 0
541 20250508 092200 2772700 47000 47000 47000 47000 0
542 20250508 092100 2772700 47000 47000 47000 47000 0
543 20250508 092000 2772700 47000 47000 47000 47000 1
544 20250508 091900 2725700 47000 47000 47000 47000 37
545 20250508 091800 986700 47000 47000 47000 47000 0
546 20250508 091700 986700 47000 47000 47000 47000 0
547 20250508 091600 986700 47000 47000 47000 47000 0
548 20250508 091500 986700 47000 47000 47000 47000 0
549 20250508 091400 986700 47000 47000 47000 46850 4
550 20250508 091300 799000 47000 47000 47000 47000 1
551 20250508 091200 752000 47000 47000 47000 47000 0
552 20250508 091100 752000 47000 47000 47000 47000 2
553 20250508 091000 658000 47000 47000 47000 47000 0
554 20250508 090900 658000 47000 47000 47000 47000 1
555 20250508 090800 611000 47000 47000 47000 47000 6
556 20250508 090700 329000 47000 47000 47000 47000 3
557 20250508 090600 188000 47000 47000 47000 47000 0
558 20250508 090500 188000 47000 47000 47000 47000 1
559 20250508 090400 141000 47000 47000 47000 47000 1
560 20250508 090300 94000 47000 47000 47000 47000 0
561 20250508 090200 94000 47000 47000 47000 47000 1
562 20250508 090100 47000 47000 47000 47000 47000 0
563 20250508 090000 47000 47000 47000 47000 47000 1