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

591
018310/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,184900,127385875,20500,20500,20500,20500,609
20250508,184800,127385875,20500,20500,20500,20500,0
20250508,184700,127385875,20500,20500,20500,20500,0
20250508,184600,127385875,20500,20500,20500,20500,0
20250508,184500,127385875,20500,20500,20500,20500,0
20250508,184400,127385875,20500,20500,20500,20500,0
20250508,184300,127385875,20500,20500,20500,20500,0
20250508,184200,127385875,20500,20500,20500,20500,0
20250508,184100,127385875,20500,20500,20500,20500,0
20250508,184000,127385875,20500,20500,20500,20500,0
20250508,183900,127385875,20500,20500,20500,20500,0
20250508,183800,127385875,20500,20500,20500,20500,0
20250508,183700,127385875,20500,20500,20500,20500,0
20250508,183600,127385875,20500,20500,20500,20500,0
20250508,183500,127385875,20500,20500,20500,20500,0
20250508,183400,127385875,20500,20500,20500,20500,0
20250508,183300,127385875,20500,20500,20500,20500,0
20250508,183200,127385875,20500,20500,20500,20500,0
20250508,183100,127385875,20500,20500,20500,20500,0
20250508,183000,127385875,20500,20500,20500,20500,0
20250508,182900,127385875,20500,20500,20500,20500,0
20250508,182800,127385875,20500,20500,20500,20500,0
20250508,182700,127385875,20500,20500,20500,20500,0
20250508,182600,127385875,20500,20500,20500,20500,0
20250508,182500,127385875,20500,20500,20500,20500,0
20250508,182400,127385875,20500,20500,20500,20500,0
20250508,182300,127385875,20500,20500,20500,20500,0
20250508,182200,127385875,20500,20500,20500,20500,0
20250508,182100,127385875,20500,20500,20500,20500,0
20250508,182000,127385875,20500,20500,20500,20500,0
20250508,181900,127385875,20500,20500,20500,20500,609
20250508,181800,127385875,20500,20500,20500,20500,0
20250508,181700,127385875,20500,20500,20500,20500,0
20250508,181600,127385875,20500,20500,20500,20500,0
20250508,181500,127385875,20500,20500,20500,20500,0
20250508,181400,127385875,20500,20500,20500,20500,0
20250508,181300,127385875,20500,20500,20500,20500,0
20250508,181200,127385875,20500,20500,20500,20500,0
20250508,181100,127385875,20500,20500,20500,20500,0
20250508,181000,127385875,20500,20500,20500,20500,0
20250508,180900,127385875,20500,20500,20500,20500,0
20250508,180800,127385875,20500,20500,20500,20500,0
20250508,180700,127385875,20500,20500,20500,20500,0
20250508,180600,127385875,20500,20500,20500,20500,0
20250508,180500,127385875,20500,20500,20500,20500,0
20250508,180400,127385875,20500,20500,20500,20500,0
20250508,180300,127385875,20500,20500,20500,20500,0
20250508,180200,127385875,20500,20500,20500,20500,0
20250508,180100,127385875,20500,20500,20500,20500,0
20250508,180000,127385875,20500,20500,20500,20500,0
20250508,175900,127385875,20500,20500,20500,20500,0
20250508,175800,127385875,20500,20500,20500,20500,0
20250508,175700,127385875,20500,20500,20500,20500,0
20250508,175600,127385875,20500,20500,20500,20500,0
20250508,175500,127385875,20500,20500,20500,20500,0
20250508,175400,127385875,20500,20500,20500,20500,0
20250508,175300,127385875,20500,20500,20500,20500,0
20250508,175200,127385875,20500,20500,20500,20500,0
20250508,175100,127385875,20500,20500,20500,20500,0
20250508,175000,127385875,20500,20500,20500,20500,0
20250508,174900,127385875,20500,20500,20500,20500,609
20250508,174800,127385875,20500,20500,20500,20500,0
20250508,174700,127385875,20500,20500,20500,20500,0
20250508,174600,127385875,20500,20500,20500,20500,0
20250508,174500,127385875,20500,20500,20500,20500,0
20250508,174400,127385875,20500,20500,20500,20500,0
20250508,174300,127385875,20500,20500,20500,20500,0
20250508,174200,127385875,20500,20500,20500,20500,0
20250508,174100,127385875,20500,20500,20500,20500,0
20250508,174000,127385875,20500,20500,20500,20500,0
20250508,173900,127385875,20500,20500,20500,20500,0
20250508,173800,127385875,20500,20500,20500,20500,0
20250508,173700,127385875,20500,20500,20500,20500,0
20250508,173600,127385875,20500,20500,20500,20500,0
20250508,173500,127385875,20500,20500,20500,20500,0
20250508,173400,127385875,20500,20500,20500,20500,0
20250508,173300,127385875,20500,20500,20500,20500,0
20250508,173200,127385875,20500,20500,20500,20500,0
20250508,173100,127385875,20500,20500,20500,20500,0
20250508,173000,127385875,20500,20500,20500,20500,0
20250508,172900,127385875,20500,20500,20500,20500,0
20250508,172800,127385875,20500,20500,20500,20500,0
20250508,172700,127385875,20500,20500,20500,20500,0
20250508,172600,127385875,20500,20500,20500,20500,0
20250508,172500,127385875,20500,20500,20500,20500,0
20250508,172400,127385875,20500,20500,20500,20500,0
20250508,172300,127385875,20500,20500,20500,20500,0
20250508,172200,127385875,20500,20500,20500,20500,0
20250508,172100,127385875,20500,20500,20500,20500,0
20250508,172000,127385875,20500,20500,20500,20500,0
20250508,171900,127385875,20500,20500,20500,20500,609
20250508,171800,127385875,20500,20500,20500,20500,0
20250508,171700,127385875,20500,20500,20500,20500,0
20250508,171600,127385875,20500,20500,20500,20500,0
20250508,171500,127385875,20500,20500,20500,20500,0
20250508,171400,127385875,20500,20500,20500,20500,0
20250508,171300,127385875,20500,20500,20500,20500,0
20250508,171200,127385875,20500,20500,20500,20500,0
20250508,171100,127385875,20500,20500,20500,20500,0
20250508,171000,127385875,20500,20500,20500,20500,0
20250508,170900,127385875,20500,20500,20500,20500,0
20250508,170800,127385875,20500,20500,20500,20500,0
20250508,170700,127385875,20500,20500,20500,20500,0
20250508,170600,127385875,20500,20500,20500,20500,0
20250508,170500,127385875,20500,20500,20500,20500,0
20250508,170400,127385875,20500,20500,20500,20500,0
20250508,170300,127385875,20500,20500,20500,20500,0
20250508,170200,127385875,20500,20500,20500,20500,0
20250508,170100,127385875,20500,20500,20500,20500,0
20250508,170000,127385875,20500,20500,20500,20500,0
20250508,165900,127385875,20500,20500,20500,20500,0
20250508,165800,127385875,20500,20500,20500,20500,0
20250508,165700,127385875,20500,20500,20500,20500,0
20250508,165600,127385875,20500,20500,20500,20500,0
20250508,165500,127385875,20500,20500,20500,20500,0
20250508,165400,127385875,20500,20500,20500,20500,0
20250508,165300,127385875,20500,20500,20500,20500,0
20250508,165200,127385875,20500,20500,20500,20500,0
20250508,165100,127385875,20500,20500,20500,20500,0
20250508,165000,127385875,20500,20500,20500,20500,0
20250508,164900,127385875,20500,20500,20500,20500,609
20250508,164800,127385875,20500,20500,20500,20500,0
20250508,164700,127385875,20500,20500,20500,20500,0
20250508,164600,127385875,20500,20500,20500,20500,0
20250508,164500,127385875,20500,20500,20500,20500,0
20250508,164400,127385875,20500,20500,20500,20500,0
20250508,164300,127385875,20500,20500,20500,20500,0
20250508,164200,127385875,20500,20500,20500,20500,0
20250508,164100,127385875,20500,20500,20500,20500,0
20250508,164000,127385875,20500,20500,20500,20500,0
20250508,163900,127385875,20500,20500,20500,20500,0
20250508,163800,127385875,20500,20500,20500,20500,0
20250508,163700,127385875,20500,20500,20500,20500,0
20250508,163600,127385875,20500,20500,20500,20500,0
20250508,163500,127385875,20500,20500,20500,20500,0
20250508,163400,127385875,20500,20500,20500,20500,0
20250508,163300,127385875,20500,20500,20500,20500,0
20250508,163200,127385875,20500,20500,20500,20500,0
20250508,163100,127385875,20500,20500,20500,20500,0
20250508,163000,127385875,20500,20500,20500,20500,0
20250508,162900,127385875,20500,20500,20500,20500,0
20250508,162800,127385875,20500,20500,20500,20500,0
20250508,162700,127385875,20500,20500,20500,20500,0
20250508,162600,127385875,20500,20500,20500,20500,0
20250508,162500,127385875,20500,20500,20500,20500,0
20250508,162400,127385875,20500,20500,20500,20500,0
20250508,162300,127385875,20500,20500,20500,20500,0
20250508,162200,127385875,20500,20500,20500,20500,0
20250508,162100,127385875,20500,20500,20500,20500,0
20250508,162000,127385875,20500,20500,20500,20500,0
20250508,161900,127385875,20500,20500,20500,20500,609
20250508,161800,127385875,20500,20500,20500,20500,0
20250508,161700,127385875,20500,20500,20500,20500,0
20250508,161600,127385875,20500,20500,20500,20500,0
20250508,161500,127385875,20500,20500,20500,20500,0
20250508,161400,127385875,20500,20500,20500,20500,0
20250508,161300,127385875,20500,20500,20500,20500,0
20250508,161200,127385875,20500,20500,20500,20500,0
20250508,161100,127385875,20500,20500,20500,20500,0
20250508,161000,127385875,20500,20500,20500,20500,0
20250508,160900,127385875,20500,20500,20500,20500,0
20250508,160800,127385875,20500,20500,20500,20500,0
20250508,160700,127385875,20500,20500,20500,20500,0
20250508,160600,127385875,20500,20500,20500,20500,0
20250508,160500,127385875,20500,20500,20500,20500,0
20250508,160400,127385875,20500,20500,20500,20500,0
20250508,160300,127385875,20500,20500,20500,20500,0
20250508,160200,127385875,20500,20500,20500,20500,0
20250508,160100,127385875,20500,20500,20500,20500,0
20250508,160000,127385875,20500,20500,20500,20500,0
20250508,155900,127385875,20500,20500,20500,20500,0
20250508,155800,127385875,20500,20500,20500,20500,0
20250508,155700,127385875,20500,20500,20500,20500,0
20250508,155600,127385875,20500,20500,20500,20500,0
20250508,155500,127385875,20500,20500,20500,20500,0
20250508,155400,127385875,20500,20500,20500,20500,0
20250508,155300,127385875,20500,20500,20500,20500,0
20250508,155200,127385875,20500,20500,20500,20500,0
20250508,155100,127385875,20500,20500,20500,20500,0
20250508,155000,127385875,20500,20500,20500,20500,0
20250508,154900,127385875,20500,20500,20500,20500,609
20250508,154800,127385875,20500,20500,20500,20500,0
20250508,154700,127385875,20500,20500,20500,20500,0
20250508,154600,127385875,20500,20500,20500,20500,0
20250508,154500,127385875,20500,20500,20500,20500,0
20250508,154400,127385875,20500,20500,20500,20500,0
20250508,154300,127385875,20500,20500,20500,20500,0
20250508,154200,127385875,20500,20500,20500,20500,0
20250508,154100,127385875,20500,20500,20500,20500,0
20250508,154000,127385875,20500,20500,20500,20500,0
20250508,153900,127385875,20500,20500,20500,20500,0
20250508,153800,127385875,20500,20500,20500,20500,0
20250508,153700,127385875,20500,20500,20500,20500,0
20250508,153600,127385875,20500,20500,20500,20500,0
20250508,153500,127385875,20500,20500,20500,20500,0
20250508,153400,127385875,20500,20500,20500,20500,0
20250508,153300,127385875,20500,20500,20500,20500,0
20250508,153200,127385875,20500,20500,20500,20500,0
20250508,153100,127385875,20500,20500,20500,20500,0
20250508,153000,127385875,20500,20500,20500,20500,609
20250508,152900,114901375,20500,20500,20500,20500,0
20250508,152800,114901375,20500,20500,20500,20500,0
20250508,152700,114901375,20500,20500,20500,20500,0
20250508,152600,114901375,20500,20500,20500,20500,0
20250508,152500,114901375,20500,20500,20500,20500,0
20250508,152400,114901375,20500,20500,20500,20500,0
20250508,152300,114901375,20500,20500,20500,20500,0
20250508,152200,114901375,20500,20500,20500,20500,0
20250508,152100,114901375,20500,20500,20500,20500,0
20250508,152000,114901375,20500,20500,20500,20500,0
20250508,151900,114901375,20500,20500,20500,20500,1
20250508,151800,114880875,20500,20500,20500,20500,0
20250508,151700,114880875,20500,20500,20500,20500,5
20250508,151600,114778375,20400,20400,20400,20400,0
20250508,151500,114778375,20400,20400,20400,20400,0
20250508,151400,114778375,20400,20450,20450,20400,100
20250508,151300,112738325,20475,20475,20475,20475,1
20250508,151200,112717850,20450,20500,20500,20450,4
20250508,151100,112636000,20450,20450,20450,20450,0
20250508,151000,112636000,20450,20450,20450,20450,2
20250508,150900,112595100,20500,20500,20500,20500,0
20250508,150800,112595100,20500,20500,20500,20500,0
20250508,150700,112595100,20500,20500,20500,20500,0
20250508,150600,112595100,20500,20500,20500,20500,0
20250508,150500,112595100,20500,20500,20500,20500,7
20250508,150400,112451600,20500,20500,20500,20500,0
20250508,150300,112451600,20500,20500,20500,20500,0
20250508,150200,112451600,20500,20500,20500,20500,0
20250508,150100,112451600,20500,20500,20500,20500,0
20250508,150000,112451600,20500,20500,20500,20500,1
20250508,145900,112431100,20500,20500,20500,20500,300
20250508,145800,106281100,20500,20500,20500,20500,1
20250508,145700,106260600,20450,20450,20450,20450,13
20250508,145600,105994750,20450,20450,20450,20450,4
20250508,145500,105912950,20450,20450,20450,20450,0
20250508,145400,105912950,20450,20450,20450,20450,0
20250508,145300,105912950,20450,20450,20450,20450,7
20250508,145200,105769800,20450,20450,20450,20450,0
20250508,145100,105769800,20450,20450,20450,20450,0
20250508,145000,105769800,20450,20450,20450,20450,0
20250508,144900,105769800,20450,20450,20450,20450,0
20250508,144800,105769800,20450,20450,20450,20450,0
20250508,144700,105769800,20450,20450,20450,20450,0
20250508,144600,105769800,20450,20450,20450,20450,1
20250508,144500,105749350,20500,20500,20500,20500,0
20250508,144400,105749350,20500,20500,20500,20500,0
20250508,144300,105749350,20500,20500,20500,20500,0
20250508,144200,105749350,20500,20500,20500,20500,0
20250508,144100,105749350,20500,20500,20500,20500,1
20250508,144000,105728850,20450,20450,20450,20450,13
20250508,143900,105463000,20450,20450,20450,20450,0
20250508,143800,105463000,20450,20450,20450,20450,6
20250508,143700,105340300,20450,20450,20450,20450,0
20250508,143600,105340300,20450,20450,20450,20450,0
20250508,143500,105340300,20450,20450,20450,20450,0
20250508,143400,105340300,20450,20450,20450,20450,0
20250508,143300,105340300,20450,20450,20450,20450,0
20250508,143200,105340300,20450,20450,20450,20450,0
20250508,143100,105340300,20450,20450,20450,20450,0
20250508,143000,105340300,20450,20450,20450,20450,1
20250508,142900,105319850,20400,20400,20400,20400,300
20250508,142800,99199850,20450,20450,20450,20450,1
20250508,142700,99179400,20500,20500,20500,20500,0
20250508,142600,99179400,20500,20500,20500,20500,0
20250508,142500,99179400,20500,20500,20500,20500,0
20250508,142400,99179400,20500,20500,20500,20500,0
20250508,142300,99179400,20500,20400,20500,20400,401
20250508,142200,90998900,20450,20500,20500,20450,394
20250508,142100,82936900,20500,20500,20500,20500,1
20250508,142000,82916400,20500,20450,20500,20450,75
20250508,141900,81381950,20450,20450,20450,20450,60
20250508,141800,80154950,20450,20450,20450,20450,0
20250508,141700,80154950,20450,20450,20450,20450,0
20250508,141600,80154950,20450,20450,20450,20450,0
20250508,141500,80154950,20450,20450,20450,20450,0
20250508,141400,80154950,20450,20450,20450,20450,1
20250508,141300,80134500,20450,20450,20450,20450,0
20250508,141200,80134500,20450,20450,20450,20450,0
20250508,141100,80134500,20450,20450,20450,20450,0
20250508,141000,80134500,20450,20450,20450,20450,0
20250508,140900,80134500,20450,20450,20450,20450,0
20250508,140800,80134500,20450,20450,20450,20450,0
20250508,140700,80134500,20450,20450,20450,20450,0
20250508,140600,80134500,20450,20450,20450,20450,0
20250508,140500,80134500,20450,20450,20450,20450,0
20250508,140400,80134500,20450,20450,20450,20450,0
20250508,140300,80134500,20450,20450,20450,20450,0
20250508,140200,80134500,20450,20450,20450,20450,0
20250508,140100,80134500,20450,20450,20450,20450,0
20250508,140000,80134500,20450,20450,20450,20450,1
20250508,135900,80114050,20450,20450,20450,20450,0
20250508,135800,80114050,20450,20450,20450,20450,0
20250508,135700,80114050,20450,20450,20450,20450,0
20250508,135600,80114050,20450,20450,20450,20450,0
20250508,135500,80114050,20450,20450,20450,20450,0
20250508,135400,80114050,20450,20450,20450,20450,0
20250508,135300,80114050,20450,20450,20450,20450,0
20250508,135200,80114050,20450,20450,20450,20450,0
20250508,135100,80114050,20450,20450,20450,20450,0
20250508,135000,80114050,20450,20450,20450,20450,0
20250508,134900,80114050,20450,20450,20450,20450,0
20250508,134800,80114050,20450,20400,20450,20350,122
20250508,134700,77625250,20400,20400,20400,20400,0
20250508,134600,77625250,20400,20400,20400,20400,1
20250508,134500,77604850,20400,20400,20400,20400,50
20250508,134400,76584850,20400,20400,20400,20400,0
20250508,134300,76584850,20400,20400,20400,20400,0
20250508,134200,76584850,20400,20400,20400,20400,0
20250508,134100,76584850,20400,20400,20400,20400,1
20250508,134000,76564450,20400,20400,20400,20400,10
20250508,133900,76360450,20400,20400,20400,20400,3
20250508,133800,76299250,20400,20400,20400,20400,0
20250508,133700,76299250,20400,20400,20400,20400,0
20250508,133600,76299250,20400,20400,20400,20400,0
20250508,133500,76299250,20400,20400,20400,20400,0
20250508,133400,76299250,20400,20400,20400,20400,0
20250508,133300,76299250,20400,20400,20400,20400,1
20250508,133200,76278850,20400,20400,20400,20400,0
20250508,133100,76278850,20400,20400,20400,20400,0
20250508,133000,76278850,20400,20400,20400,20400,0
20250508,132900,76278850,20400,20400,20400,20400,0
20250508,132800,76278850,20400,20400,20400,20400,0
20250508,132700,76278850,20400,20400,20400,20400,0
20250508,132600,76278850,20400,20400,20400,20400,0
20250508,132500,76278850,20400,20400,20400,20400,0
20250508,132400,76278850,20400,20400,20400,20400,0
20250508,132300,76278850,20400,20400,20400,20400,0
20250508,132200,76278850,20400,20400,20400,20400,0
20250508,132100,76278850,20400,20400,20400,20400,0
20250508,132000,76278850,20400,20400,20400,20400,0
20250508,131900,76278850,20400,20400,20400,20400,0
20250508,131800,76278850,20400,20400,20400,20400,0
20250508,131700,76278850,20400,20400,20400,20400,0
20250508,131600,76278850,20400,20400,20400,20400,16
20250508,131500,75952450,20400,20400,20400,20400,0
20250508,131400,75952450,20400,20400,20400,20400,18
20250508,131300,75585250,20400,20400,20400,20400,0
20250508,131200,75585250,20400,20400,20400,20400,34
20250508,131100,74891650,20400,20400,20400,20400,0
20250508,131000,74891650,20400,20400,20400,20400,244
20250508,130900,69914050,20350,20350,20350,20350,0
20250508,130800,69914050,20350,20350,20350,20350,4
20250508,130700,69832650,20400,20400,20400,20400,0
20250508,130600,69832650,20400,20400,20400,20400,0
20250508,130500,69832650,20400,20400,20400,20400,1
20250508,130400,69812250,20400,20400,20400,20400,0
20250508,130300,69812250,20400,20400,20400,20400,0
20250508,130200,69812250,20400,20400,20400,20400,0
20250508,130100,69812250,20400,20400,20400,20400,0
20250508,130000,69812250,20400,20400,20400,20400,0
20250508,125900,69812250,20400,20400,20400,20400,0
20250508,125800,69812250,20400,20400,20400,20400,2
20250508,125700,69771450,20400,20400,20400,20400,1
20250508,125600,69751050,20400,20400,20400,20400,0
20250508,125500,69751050,20400,20400,20400,20400,0
20250508,125400,69751050,20400,20400,20400,20400,0
20250508,125300,69751050,20400,20400,20400,20400,76
20250508,125200,68200650,20400,20400,20400,20400,1
20250508,125100,68180250,20350,20350,20350,20350,0
20250508,125000,68180250,20350,20350,20350,20350,0
20250508,124900,68180250,20350,20350,20350,20350,6
20250508,124800,68058150,20350,20350,20350,20350,0
20250508,124700,68058150,20350,20350,20350,20350,11
20250508,124600,67834300,20350,20350,20350,20350,6
20250508,124500,67712200,20350,20350,20350,20350,18
20250508,124400,67345900,20350,20350,20350,20350,0
20250508,124300,67345900,20350,20350,20350,20350,0
20250508,124200,67345900,20350,20350,20350,20350,0
20250508,124100,67345900,20350,20350,20350,20350,0
20250508,124000,67345900,20350,20350,20350,20350,0
20250508,123900,67345900,20350,20350,20350,20350,0
20250508,123800,67345900,20350,20350,20350,20350,0
20250508,123700,67345900,20350,20350,20350,20350,0
20250508,123600,67345900,20350,20350,20350,20350,0
20250508,123500,67345900,20350,20350,20350,20350,10
20250508,123400,67142400,20350,20350,20350,20350,20
20250508,123300,66735400,20350,20350,20350,20350,50
20250508,123200,65717900,20350,20350,20350,20350,30
20250508,123100,65107400,20400,20400,20400,20400,0
20250508,123000,65107400,20400,20400,20400,20400,1
20250508,122900,65087000,20350,20350,20350,20350,0
20250508,122800,65087000,20350,20350,20350,20350,0
20250508,122700,65087000,20350,20350,20350,20350,0
20250508,122600,65087000,20350,20350,20350,20350,0
20250508,122500,65087000,20350,20350,20350,20350,0
20250508,122400,65087000,20350,20350,20350,20350,100
20250508,122300,63052000,20350,20350,20350,20350,0
20250508,122200,63052000,20350,20350,20350,20350,0
20250508,122100,63052000,20350,20350,20350,20350,0
20250508,122000,63052000,20350,20350,20350,20350,0
20250508,121900,63052000,20350,20350,20350,20350,8
20250508,121800,62889200,20300,20350,20350,20300,25
20250508,121700,62381000,20400,20400,20400,20400,0
20250508,121600,62381000,20400,20400,20400,20400,0
20250508,121500,62381000,20400,20400,20400,20400,0
20250508,121400,62381000,20400,20400,20400,20400,0
20250508,121300,62381000,20400,20400,20400,20400,0
20250508,121200,62381000,20400,20400,20400,20400,0
20250508,121100,62381000,20400,20400,20400,20400,0
20250508,121000,62381000,20400,20400,20400,20400,4
20250508,120900,62299400,20400,20400,20400,20400,0
20250508,120800,62299400,20400,20400,20400,20400,1
20250508,120700,62279000,20300,20300,20300,20300,0
20250508,120600,62279000,20300,20300,20300,20300,0
20250508,120500,62279000,20300,20300,20300,20300,0
20250508,120400,62279000,20300,20300,20300,20300,0
20250508,120300,62279000,20300,20350,20350,20300,100
20250508,120200,60248400,20300,20300,20300,20300,0
20250508,120100,60248400,20300,20300,20300,20300,0
20250508,120000,60248400,20300,20300,20300,20300,0
20250508,115900,60248400,20300,20300,20300,20300,0
20250508,115800,60248400,20300,20300,20300,20300,0
20250508,115700,60248400,20300,20300,20300,20300,0
20250508,115600,60248400,20300,20350,20350,20300,243
20250508,115500,55314850,20400,20400,20400,20400,0
20250508,115400,55314850,20400,20400,20400,20400,0
20250508,115300,55314850,20400,20400,20400,20400,1
20250508,115200,55294450,20350,20350,20350,20350,0
20250508,115100,55294450,20350,20350,20350,20350,0
20250508,115000,55294450,20350,20350,20350,20350,0
20250508,114900,55294450,20350,20350,20350,20350,0
20250508,114800,55294450,20350,20350,20350,20350,0
20250508,114700,55294450,20350,20350,20350,20350,0
20250508,114600,55294450,20350,20350,20350,20350,0
20250508,114500,55294450,20350,20350,20350,20350,2
20250508,114400,55253750,20350,20350,20350,20350,50
20250508,114300,54236250,20350,20350,20350,20350,0
20250508,114200,54236250,20350,20350,20350,20350,0
20250508,114100,54236250,20350,20350,20350,20350,0
20250508,114000,54236250,20350,20350,20350,20350,0
20250508,113900,54236250,20350,20350,20350,20350,0
20250508,113800,54236250,20350,20350,20350,20350,0
20250508,113700,54236250,20350,20350,20350,20350,0
20250508,113600,54236250,20350,20350,20350,20350,0
20250508,113500,54236250,20350,20350,20350,20350,0
20250508,113400,54236250,20350,20350,20350,20350,40
20250508,113300,53422250,20350,20350,20350,20350,0
20250508,113200,53422250,20350,20350,20350,20350,20
20250508,113100,53015250,20400,20400,20400,20400,0
20250508,113000,53015250,20400,20400,20400,20400,0
20250508,112900,53015250,20400,20400,20400,20400,0
20250508,112800,53015250,20400,20400,20400,20400,0
20250508,112700,53015250,20400,20400,20400,20400,0
20250508,112600,53015250,20400,20400,20400,20400,0
20250508,112500,53015250,20400,20400,20400,20400,0
20250508,112400,53015250,20400,20400,20400,20400,0
20250508,112300,53015250,20400,20400,20400,20400,0
20250508,112200,53015250,20400,20400,20400,20400,1
20250508,112100,52994850,20350,20350,20350,20350,2
20250508,112000,52954150,20350,20350,20350,20350,0
20250508,111900,52954150,20350,20350,20350,20350,0
20250508,111800,52954150,20350,20350,20350,20350,0
20250508,111700,52954150,20350,20350,20350,20350,7
20250508,111600,52811700,20350,20350,20350,20350,0
20250508,111500,52811700,20350,20350,20350,20350,0
20250508,111400,52811700,20350,20350,20350,20350,0
20250508,111300,52811700,20350,20350,20350,20350,1
20250508,111200,52791350,20400,20400,20400,20400,0
20250508,111100,52791350,20400,20400,20400,20400,0
20250508,111000,52791350,20400,20400,20400,20400,0
20250508,110900,52791350,20400,20400,20400,20400,0
20250508,110800,52791350,20400,20400,20400,20400,0
20250508,110700,52791350,20400,20400,20400,20400,1
20250508,110600,52770950,20400,20400,20400,20400,0
20250508,110500,52770950,20400,20400,20400,20400,0
20250508,110400,52770950,20400,20400,20400,20400,0
20250508,110300,52770950,20400,20400,20400,20400,0
20250508,110200,52770950,20400,20300,20400,20250,126
20250508,110100,50210850,20400,20400,20400,20400,0
20250508,110000,50210850,20400,20400,20400,20400,0
20250508,105900,50210850,20400,20400,20400,20400,0
20250508,105800,50210850,20400,20400,20400,20400,0
20250508,105700,50210850,20400,20400,20400,20400,0
20250508,105600,50210850,20400,20400,20400,20400,0
20250508,105500,50210850,20400,20400,20400,20400,0
20250508,105400,50210850,20400,20400,20400,20400,13
20250508,105300,49945650,20400,20400,20400,20400,0
20250508,105200,49945650,20400,20400,20400,20400,24
20250508,105100,49456050,20400,20450,20450,20350,233
20250508,105000,44706200,20500,20500,20500,20500,0
20250508,104900,44706200,20500,20500,20500,20500,1
20250508,104800,44685700,20500,20500,20500,20500,1
20250508,104700,44665200,20450,20450,20500,20450,502
20250508,104600,34380800,20450,20450,20450,20450,0
20250508,104500,34380800,20450,20450,20450,20450,0
20250508,104400,34380800,20450,20450,20450,20450,1
20250508,104300,34360350,20400,20400,20400,20400,0
20250508,104200,34360350,20400,20400,20400,20400,0
20250508,104100,34360350,20400,20400,20400,20400,0
20250508,104000,34360350,20400,20400,20400,20400,0
20250508,103900,34360350,20400,20400,20400,20400,0
20250508,103800,34360350,20400,20400,20400,20400,0
20250508,103700,34360350,20400,20400,20400,20400,0
20250508,103600,34360350,20400,20400,20400,20400,0
20250508,103500,34360350,20400,20400,20400,20400,0
20250508,103400,34360350,20400,20400,20400,20400,3
20250508,103300,34299150,20400,20400,20400,20400,175
20250508,103200,30729150,20450,20450,20450,20450,0
20250508,103100,30729150,20450,20450,20450,20450,0
20250508,103000,30729150,20450,20450,20450,20450,1
20250508,102900,30708700,20400,20400,20400,20400,0
20250508,102800,30708700,20400,20400,20400,20400,0
20250508,102700,30708700,20400,20450,20450,20400,2
20250508,102600,30667850,20450,20450,20450,20450,0
20250508,102500,30667850,20450,20450,20450,20450,11
20250508,102400,30442900,20450,20450,20450,20450,0
20250508,102300,30442900,20450,20450,20450,20450,0
20250508,102200,30442900,20450,20450,20450,20450,1
20250508,102100,30422450,20450,20450,20450,20450,0
20250508,102000,30422450,20450,20450,20450,20450,0
20250508,101900,30422450,20450,20450,20450,20450,0
20250508,101800,30422450,20450,20450,20450,20450,0
20250508,101700,30422450,20450,20450,20450,20450,1
20250508,101600,30402000,20450,20450,20450,20450,0
20250508,101500,30402000,20450,20450,20450,20450,0
20250508,101400,30402000,20450,20450,20450,20450,0
20250508,101300,30402000,20450,20450,20450,20450,0
20250508,101200,30402000,20450,20450,20450,20450,0
20250508,101100,30402000,20450,20450,20450,20450,0
20250508,101000,30402000,20450,20450,20450,20450,0
20250508,100900,30402000,20450,20450,20450,20450,1
20250508,100800,30381550,20450,20350,20450,20350,401
20250508,100700,22221100,20350,20350,20350,20350,50
20250508,100600,21203600,20350,20350,20350,20350,0
20250508,100500,21203600,20350,20350,20350,20350,2
20250508,100400,21162900,20400,20350,20400,20350,4
20250508,100300,21081400,20400,20400,20400,20400,0
20250508,100200,21081400,20400,20400,20400,20400,0
20250508,100100,21081400,20400,20400,20400,20400,36
20250508,100000,20347000,20450,20450,20450,20450,1
20250508,095900,20326550,20400,20400,20400,20400,36
20250508,095800,19592150,20400,20400,20400,20350,106
20250508,095700,17433200,20400,20400,20400,20400,11
20250508,095600,17208800,20400,20400,20400,20400,0
20250508,095500,17208800,20400,20400,20400,20400,0
20250508,095400,17208800,20400,20450,20450,20400,76
20250508,095300,15658300,20500,20500,20500,20500,0
20250508,095200,15658300,20500,20500,20500,20500,0
20250508,095100,15658300,20500,20500,20500,20500,0
20250508,095000,15658300,20500,20500,20500,20500,0
20250508,094900,15658300,20500,20500,20500,20500,1
20250508,094800,15637800,20450,20450,20450,20450,0
20250508,094700,15637800,20450,20450,20450,20450,0
20250508,094600,15637800,20450,20500,20500,20450,45
20250508,094500,14717350,20500,20500,20500,20500,0
20250508,094400,14717350,20500,20500,20500,20500,0
20250508,094300,14717350,20500,20500,20500,20500,1
20250508,094200,14696850,20450,20450,20450,20450,0
20250508,094100,14696850,20450,20450,20450,20450,0
20250508,094000,14696850,20450,20450,20450,20450,0
20250508,093900,14696850,20450,20450,20450,20450,16
20250508,093800,14369650,20450,20450,20450,20450,0
20250508,093700,14369650,20450,20450,20450,20450,0
20250508,093600,14369650,20450,20450,20450,20450,0
20250508,093500,14369650,20450,20450,20450,20450,0
20250508,093400,14369650,20450,20450,20450,20450,0
20250508,093300,14369650,20450,20450,20450,20450,0
20250508,093200,14369650,20450,20450,20450,20450,0
20250508,093100,14369650,20450,20450,20450,20450,7
20250508,093000,14226500,20450,20450,20450,20450,0
20250508,092900,14226500,20450,20450,20450,20450,0
20250508,092800,14226500,20450,20450,20450,20450,0
20250508,092700,14226500,20450,20450,20450,20450,0
20250508,092600,14226500,20450,20450,20450,20450,0
20250508,092500,14226500,20450,20450,20450,20450,0
20250508,092400,14226500,20450,20450,20450,20450,4
20250508,092300,14144700,20450,20450,20450,20450,0
20250508,092200,14144700,20450,20450,20450,20450,41
20250508,092100,13306250,20450,20450,20450,20450,88
20250508,092000,11506650,20500,20500,20500,20500,2
20250508,091900,11465650,20500,20500,20500,20500,0
20250508,091800,11465650,20500,20500,20500,20500,0
20250508,091700,11465650,20500,20500,20500,20500,0
20250508,091600,11465650,20500,20500,20500,20500,0
20250508,091500,11465650,20500,20500,20500,20500,1
20250508,091400,11445150,20450,20450,20450,20450,0
20250508,091300,11445150,20450,20450,20450,20450,0
20250508,091200,11445150,20450,20550,20550,20450,40
20250508,091100,10624050,20500,20500,20500,20500,382
20250508,091000,2793050,20550,20550,20550,20550,0
20250508,090900,2793050,20550,20400,20550,20400,6
20250508,090800,2670500,20500,20500,20500,20500,0
20250508,090700,2670500,20500,20500,20500,20500,10
20250508,090600,2465500,20500,20500,20500,20500,0
20250508,090500,2465500,20500,20500,20500,20500,0
20250508,090400,2465500,20500,20500,20500,20500,65
20250508,090300,1133000,20600,20600,20600,20600,0
20250508,090200,1133000,20600,20600,20600,20600,0
20250508,090100,1133000,20600,20600,20600,20600,0
20250508,090000,1133000,20600,20600,20600,20600,55
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 184900 127385875 20500 20500 20500 20500 609
3 20250508 184800 127385875 20500 20500 20500 20500 0
4 20250508 184700 127385875 20500 20500 20500 20500 0
5 20250508 184600 127385875 20500 20500 20500 20500 0
6 20250508 184500 127385875 20500 20500 20500 20500 0
7 20250508 184400 127385875 20500 20500 20500 20500 0
8 20250508 184300 127385875 20500 20500 20500 20500 0
9 20250508 184200 127385875 20500 20500 20500 20500 0
10 20250508 184100 127385875 20500 20500 20500 20500 0
11 20250508 184000 127385875 20500 20500 20500 20500 0
12 20250508 183900 127385875 20500 20500 20500 20500 0
13 20250508 183800 127385875 20500 20500 20500 20500 0
14 20250508 183700 127385875 20500 20500 20500 20500 0
15 20250508 183600 127385875 20500 20500 20500 20500 0
16 20250508 183500 127385875 20500 20500 20500 20500 0
17 20250508 183400 127385875 20500 20500 20500 20500 0
18 20250508 183300 127385875 20500 20500 20500 20500 0
19 20250508 183200 127385875 20500 20500 20500 20500 0
20 20250508 183100 127385875 20500 20500 20500 20500 0
21 20250508 183000 127385875 20500 20500 20500 20500 0
22 20250508 182900 127385875 20500 20500 20500 20500 0
23 20250508 182800 127385875 20500 20500 20500 20500 0
24 20250508 182700 127385875 20500 20500 20500 20500 0
25 20250508 182600 127385875 20500 20500 20500 20500 0
26 20250508 182500 127385875 20500 20500 20500 20500 0
27 20250508 182400 127385875 20500 20500 20500 20500 0
28 20250508 182300 127385875 20500 20500 20500 20500 0
29 20250508 182200 127385875 20500 20500 20500 20500 0
30 20250508 182100 127385875 20500 20500 20500 20500 0
31 20250508 182000 127385875 20500 20500 20500 20500 0
32 20250508 181900 127385875 20500 20500 20500 20500 609
33 20250508 181800 127385875 20500 20500 20500 20500 0
34 20250508 181700 127385875 20500 20500 20500 20500 0
35 20250508 181600 127385875 20500 20500 20500 20500 0
36 20250508 181500 127385875 20500 20500 20500 20500 0
37 20250508 181400 127385875 20500 20500 20500 20500 0
38 20250508 181300 127385875 20500 20500 20500 20500 0
39 20250508 181200 127385875 20500 20500 20500 20500 0
40 20250508 181100 127385875 20500 20500 20500 20500 0
41 20250508 181000 127385875 20500 20500 20500 20500 0
42 20250508 180900 127385875 20500 20500 20500 20500 0
43 20250508 180800 127385875 20500 20500 20500 20500 0
44 20250508 180700 127385875 20500 20500 20500 20500 0
45 20250508 180600 127385875 20500 20500 20500 20500 0
46 20250508 180500 127385875 20500 20500 20500 20500 0
47 20250508 180400 127385875 20500 20500 20500 20500 0
48 20250508 180300 127385875 20500 20500 20500 20500 0
49 20250508 180200 127385875 20500 20500 20500 20500 0
50 20250508 180100 127385875 20500 20500 20500 20500 0
51 20250508 180000 127385875 20500 20500 20500 20500 0
52 20250508 175900 127385875 20500 20500 20500 20500 0
53 20250508 175800 127385875 20500 20500 20500 20500 0
54 20250508 175700 127385875 20500 20500 20500 20500 0
55 20250508 175600 127385875 20500 20500 20500 20500 0
56 20250508 175500 127385875 20500 20500 20500 20500 0
57 20250508 175400 127385875 20500 20500 20500 20500 0
58 20250508 175300 127385875 20500 20500 20500 20500 0
59 20250508 175200 127385875 20500 20500 20500 20500 0
60 20250508 175100 127385875 20500 20500 20500 20500 0
61 20250508 175000 127385875 20500 20500 20500 20500 0
62 20250508 174900 127385875 20500 20500 20500 20500 609
63 20250508 174800 127385875 20500 20500 20500 20500 0
64 20250508 174700 127385875 20500 20500 20500 20500 0
65 20250508 174600 127385875 20500 20500 20500 20500 0
66 20250508 174500 127385875 20500 20500 20500 20500 0
67 20250508 174400 127385875 20500 20500 20500 20500 0
68 20250508 174300 127385875 20500 20500 20500 20500 0
69 20250508 174200 127385875 20500 20500 20500 20500 0
70 20250508 174100 127385875 20500 20500 20500 20500 0
71 20250508 174000 127385875 20500 20500 20500 20500 0
72 20250508 173900 127385875 20500 20500 20500 20500 0
73 20250508 173800 127385875 20500 20500 20500 20500 0
74 20250508 173700 127385875 20500 20500 20500 20500 0
75 20250508 173600 127385875 20500 20500 20500 20500 0
76 20250508 173500 127385875 20500 20500 20500 20500 0
77 20250508 173400 127385875 20500 20500 20500 20500 0
78 20250508 173300 127385875 20500 20500 20500 20500 0
79 20250508 173200 127385875 20500 20500 20500 20500 0
80 20250508 173100 127385875 20500 20500 20500 20500 0
81 20250508 173000 127385875 20500 20500 20500 20500 0
82 20250508 172900 127385875 20500 20500 20500 20500 0
83 20250508 172800 127385875 20500 20500 20500 20500 0
84 20250508 172700 127385875 20500 20500 20500 20500 0
85 20250508 172600 127385875 20500 20500 20500 20500 0
86 20250508 172500 127385875 20500 20500 20500 20500 0
87 20250508 172400 127385875 20500 20500 20500 20500 0
88 20250508 172300 127385875 20500 20500 20500 20500 0
89 20250508 172200 127385875 20500 20500 20500 20500 0
90 20250508 172100 127385875 20500 20500 20500 20500 0
91 20250508 172000 127385875 20500 20500 20500 20500 0
92 20250508 171900 127385875 20500 20500 20500 20500 609
93 20250508 171800 127385875 20500 20500 20500 20500 0
94 20250508 171700 127385875 20500 20500 20500 20500 0
95 20250508 171600 127385875 20500 20500 20500 20500 0
96 20250508 171500 127385875 20500 20500 20500 20500 0
97 20250508 171400 127385875 20500 20500 20500 20500 0
98 20250508 171300 127385875 20500 20500 20500 20500 0
99 20250508 171200 127385875 20500 20500 20500 20500 0
100 20250508 171100 127385875 20500 20500 20500 20500 0
101 20250508 171000 127385875 20500 20500 20500 20500 0
102 20250508 170900 127385875 20500 20500 20500 20500 0
103 20250508 170800 127385875 20500 20500 20500 20500 0
104 20250508 170700 127385875 20500 20500 20500 20500 0
105 20250508 170600 127385875 20500 20500 20500 20500 0
106 20250508 170500 127385875 20500 20500 20500 20500 0
107 20250508 170400 127385875 20500 20500 20500 20500 0
108 20250508 170300 127385875 20500 20500 20500 20500 0
109 20250508 170200 127385875 20500 20500 20500 20500 0
110 20250508 170100 127385875 20500 20500 20500 20500 0
111 20250508 170000 127385875 20500 20500 20500 20500 0
112 20250508 165900 127385875 20500 20500 20500 20500 0
113 20250508 165800 127385875 20500 20500 20500 20500 0
114 20250508 165700 127385875 20500 20500 20500 20500 0
115 20250508 165600 127385875 20500 20500 20500 20500 0
116 20250508 165500 127385875 20500 20500 20500 20500 0
117 20250508 165400 127385875 20500 20500 20500 20500 0
118 20250508 165300 127385875 20500 20500 20500 20500 0
119 20250508 165200 127385875 20500 20500 20500 20500 0
120 20250508 165100 127385875 20500 20500 20500 20500 0
121 20250508 165000 127385875 20500 20500 20500 20500 0
122 20250508 164900 127385875 20500 20500 20500 20500 609
123 20250508 164800 127385875 20500 20500 20500 20500 0
124 20250508 164700 127385875 20500 20500 20500 20500 0
125 20250508 164600 127385875 20500 20500 20500 20500 0
126 20250508 164500 127385875 20500 20500 20500 20500 0
127 20250508 164400 127385875 20500 20500 20500 20500 0
128 20250508 164300 127385875 20500 20500 20500 20500 0
129 20250508 164200 127385875 20500 20500 20500 20500 0
130 20250508 164100 127385875 20500 20500 20500 20500 0
131 20250508 164000 127385875 20500 20500 20500 20500 0
132 20250508 163900 127385875 20500 20500 20500 20500 0
133 20250508 163800 127385875 20500 20500 20500 20500 0
134 20250508 163700 127385875 20500 20500 20500 20500 0
135 20250508 163600 127385875 20500 20500 20500 20500 0
136 20250508 163500 127385875 20500 20500 20500 20500 0
137 20250508 163400 127385875 20500 20500 20500 20500 0
138 20250508 163300 127385875 20500 20500 20500 20500 0
139 20250508 163200 127385875 20500 20500 20500 20500 0
140 20250508 163100 127385875 20500 20500 20500 20500 0
141 20250508 163000 127385875 20500 20500 20500 20500 0
142 20250508 162900 127385875 20500 20500 20500 20500 0
143 20250508 162800 127385875 20500 20500 20500 20500 0
144 20250508 162700 127385875 20500 20500 20500 20500 0
145 20250508 162600 127385875 20500 20500 20500 20500 0
146 20250508 162500 127385875 20500 20500 20500 20500 0
147 20250508 162400 127385875 20500 20500 20500 20500 0
148 20250508 162300 127385875 20500 20500 20500 20500 0
149 20250508 162200 127385875 20500 20500 20500 20500 0
150 20250508 162100 127385875 20500 20500 20500 20500 0
151 20250508 162000 127385875 20500 20500 20500 20500 0
152 20250508 161900 127385875 20500 20500 20500 20500 609
153 20250508 161800 127385875 20500 20500 20500 20500 0
154 20250508 161700 127385875 20500 20500 20500 20500 0
155 20250508 161600 127385875 20500 20500 20500 20500 0
156 20250508 161500 127385875 20500 20500 20500 20500 0
157 20250508 161400 127385875 20500 20500 20500 20500 0
158 20250508 161300 127385875 20500 20500 20500 20500 0
159 20250508 161200 127385875 20500 20500 20500 20500 0
160 20250508 161100 127385875 20500 20500 20500 20500 0
161 20250508 161000 127385875 20500 20500 20500 20500 0
162 20250508 160900 127385875 20500 20500 20500 20500 0
163 20250508 160800 127385875 20500 20500 20500 20500 0
164 20250508 160700 127385875 20500 20500 20500 20500 0
165 20250508 160600 127385875 20500 20500 20500 20500 0
166 20250508 160500 127385875 20500 20500 20500 20500 0
167 20250508 160400 127385875 20500 20500 20500 20500 0
168 20250508 160300 127385875 20500 20500 20500 20500 0
169 20250508 160200 127385875 20500 20500 20500 20500 0
170 20250508 160100 127385875 20500 20500 20500 20500 0
171 20250508 160000 127385875 20500 20500 20500 20500 0
172 20250508 155900 127385875 20500 20500 20500 20500 0
173 20250508 155800 127385875 20500 20500 20500 20500 0
174 20250508 155700 127385875 20500 20500 20500 20500 0
175 20250508 155600 127385875 20500 20500 20500 20500 0
176 20250508 155500 127385875 20500 20500 20500 20500 0
177 20250508 155400 127385875 20500 20500 20500 20500 0
178 20250508 155300 127385875 20500 20500 20500 20500 0
179 20250508 155200 127385875 20500 20500 20500 20500 0
180 20250508 155100 127385875 20500 20500 20500 20500 0
181 20250508 155000 127385875 20500 20500 20500 20500 0
182 20250508 154900 127385875 20500 20500 20500 20500 609
183 20250508 154800 127385875 20500 20500 20500 20500 0
184 20250508 154700 127385875 20500 20500 20500 20500 0
185 20250508 154600 127385875 20500 20500 20500 20500 0
186 20250508 154500 127385875 20500 20500 20500 20500 0
187 20250508 154400 127385875 20500 20500 20500 20500 0
188 20250508 154300 127385875 20500 20500 20500 20500 0
189 20250508 154200 127385875 20500 20500 20500 20500 0
190 20250508 154100 127385875 20500 20500 20500 20500 0
191 20250508 154000 127385875 20500 20500 20500 20500 0
192 20250508 153900 127385875 20500 20500 20500 20500 0
193 20250508 153800 127385875 20500 20500 20500 20500 0
194 20250508 153700 127385875 20500 20500 20500 20500 0
195 20250508 153600 127385875 20500 20500 20500 20500 0
196 20250508 153500 127385875 20500 20500 20500 20500 0
197 20250508 153400 127385875 20500 20500 20500 20500 0
198 20250508 153300 127385875 20500 20500 20500 20500 0
199 20250508 153200 127385875 20500 20500 20500 20500 0
200 20250508 153100 127385875 20500 20500 20500 20500 0
201 20250508 153000 127385875 20500 20500 20500 20500 609
202 20250508 152900 114901375 20500 20500 20500 20500 0
203 20250508 152800 114901375 20500 20500 20500 20500 0
204 20250508 152700 114901375 20500 20500 20500 20500 0
205 20250508 152600 114901375 20500 20500 20500 20500 0
206 20250508 152500 114901375 20500 20500 20500 20500 0
207 20250508 152400 114901375 20500 20500 20500 20500 0
208 20250508 152300 114901375 20500 20500 20500 20500 0
209 20250508 152200 114901375 20500 20500 20500 20500 0
210 20250508 152100 114901375 20500 20500 20500 20500 0
211 20250508 152000 114901375 20500 20500 20500 20500 0
212 20250508 151900 114901375 20500 20500 20500 20500 1
213 20250508 151800 114880875 20500 20500 20500 20500 0
214 20250508 151700 114880875 20500 20500 20500 20500 5
215 20250508 151600 114778375 20400 20400 20400 20400 0
216 20250508 151500 114778375 20400 20400 20400 20400 0
217 20250508 151400 114778375 20400 20450 20450 20400 100
218 20250508 151300 112738325 20475 20475 20475 20475 1
219 20250508 151200 112717850 20450 20500 20500 20450 4
220 20250508 151100 112636000 20450 20450 20450 20450 0
221 20250508 151000 112636000 20450 20450 20450 20450 2
222 20250508 150900 112595100 20500 20500 20500 20500 0
223 20250508 150800 112595100 20500 20500 20500 20500 0
224 20250508 150700 112595100 20500 20500 20500 20500 0
225 20250508 150600 112595100 20500 20500 20500 20500 0
226 20250508 150500 112595100 20500 20500 20500 20500 7
227 20250508 150400 112451600 20500 20500 20500 20500 0
228 20250508 150300 112451600 20500 20500 20500 20500 0
229 20250508 150200 112451600 20500 20500 20500 20500 0
230 20250508 150100 112451600 20500 20500 20500 20500 0
231 20250508 150000 112451600 20500 20500 20500 20500 1
232 20250508 145900 112431100 20500 20500 20500 20500 300
233 20250508 145800 106281100 20500 20500 20500 20500 1
234 20250508 145700 106260600 20450 20450 20450 20450 13
235 20250508 145600 105994750 20450 20450 20450 20450 4
236 20250508 145500 105912950 20450 20450 20450 20450 0
237 20250508 145400 105912950 20450 20450 20450 20450 0
238 20250508 145300 105912950 20450 20450 20450 20450 7
239 20250508 145200 105769800 20450 20450 20450 20450 0
240 20250508 145100 105769800 20450 20450 20450 20450 0
241 20250508 145000 105769800 20450 20450 20450 20450 0
242 20250508 144900 105769800 20450 20450 20450 20450 0
243 20250508 144800 105769800 20450 20450 20450 20450 0
244 20250508 144700 105769800 20450 20450 20450 20450 0
245 20250508 144600 105769800 20450 20450 20450 20450 1
246 20250508 144500 105749350 20500 20500 20500 20500 0
247 20250508 144400 105749350 20500 20500 20500 20500 0
248 20250508 144300 105749350 20500 20500 20500 20500 0
249 20250508 144200 105749350 20500 20500 20500 20500 0
250 20250508 144100 105749350 20500 20500 20500 20500 1
251 20250508 144000 105728850 20450 20450 20450 20450 13
252 20250508 143900 105463000 20450 20450 20450 20450 0
253 20250508 143800 105463000 20450 20450 20450 20450 6
254 20250508 143700 105340300 20450 20450 20450 20450 0
255 20250508 143600 105340300 20450 20450 20450 20450 0
256 20250508 143500 105340300 20450 20450 20450 20450 0
257 20250508 143400 105340300 20450 20450 20450 20450 0
258 20250508 143300 105340300 20450 20450 20450 20450 0
259 20250508 143200 105340300 20450 20450 20450 20450 0
260 20250508 143100 105340300 20450 20450 20450 20450 0
261 20250508 143000 105340300 20450 20450 20450 20450 1
262 20250508 142900 105319850 20400 20400 20400 20400 300
263 20250508 142800 99199850 20450 20450 20450 20450 1
264 20250508 142700 99179400 20500 20500 20500 20500 0
265 20250508 142600 99179400 20500 20500 20500 20500 0
266 20250508 142500 99179400 20500 20500 20500 20500 0
267 20250508 142400 99179400 20500 20500 20500 20500 0
268 20250508 142300 99179400 20500 20400 20500 20400 401
269 20250508 142200 90998900 20450 20500 20500 20450 394
270 20250508 142100 82936900 20500 20500 20500 20500 1
271 20250508 142000 82916400 20500 20450 20500 20450 75
272 20250508 141900 81381950 20450 20450 20450 20450 60
273 20250508 141800 80154950 20450 20450 20450 20450 0
274 20250508 141700 80154950 20450 20450 20450 20450 0
275 20250508 141600 80154950 20450 20450 20450 20450 0
276 20250508 141500 80154950 20450 20450 20450 20450 0
277 20250508 141400 80154950 20450 20450 20450 20450 1
278 20250508 141300 80134500 20450 20450 20450 20450 0
279 20250508 141200 80134500 20450 20450 20450 20450 0
280 20250508 141100 80134500 20450 20450 20450 20450 0
281 20250508 141000 80134500 20450 20450 20450 20450 0
282 20250508 140900 80134500 20450 20450 20450 20450 0
283 20250508 140800 80134500 20450 20450 20450 20450 0
284 20250508 140700 80134500 20450 20450 20450 20450 0
285 20250508 140600 80134500 20450 20450 20450 20450 0
286 20250508 140500 80134500 20450 20450 20450 20450 0
287 20250508 140400 80134500 20450 20450 20450 20450 0
288 20250508 140300 80134500 20450 20450 20450 20450 0
289 20250508 140200 80134500 20450 20450 20450 20450 0
290 20250508 140100 80134500 20450 20450 20450 20450 0
291 20250508 140000 80134500 20450 20450 20450 20450 1
292 20250508 135900 80114050 20450 20450 20450 20450 0
293 20250508 135800 80114050 20450 20450 20450 20450 0
294 20250508 135700 80114050 20450 20450 20450 20450 0
295 20250508 135600 80114050 20450 20450 20450 20450 0
296 20250508 135500 80114050 20450 20450 20450 20450 0
297 20250508 135400 80114050 20450 20450 20450 20450 0
298 20250508 135300 80114050 20450 20450 20450 20450 0
299 20250508 135200 80114050 20450 20450 20450 20450 0
300 20250508 135100 80114050 20450 20450 20450 20450 0
301 20250508 135000 80114050 20450 20450 20450 20450 0
302 20250508 134900 80114050 20450 20450 20450 20450 0
303 20250508 134800 80114050 20450 20400 20450 20350 122
304 20250508 134700 77625250 20400 20400 20400 20400 0
305 20250508 134600 77625250 20400 20400 20400 20400 1
306 20250508 134500 77604850 20400 20400 20400 20400 50
307 20250508 134400 76584850 20400 20400 20400 20400 0
308 20250508 134300 76584850 20400 20400 20400 20400 0
309 20250508 134200 76584850 20400 20400 20400 20400 0
310 20250508 134100 76584850 20400 20400 20400 20400 1
311 20250508 134000 76564450 20400 20400 20400 20400 10
312 20250508 133900 76360450 20400 20400 20400 20400 3
313 20250508 133800 76299250 20400 20400 20400 20400 0
314 20250508 133700 76299250 20400 20400 20400 20400 0
315 20250508 133600 76299250 20400 20400 20400 20400 0
316 20250508 133500 76299250 20400 20400 20400 20400 0
317 20250508 133400 76299250 20400 20400 20400 20400 0
318 20250508 133300 76299250 20400 20400 20400 20400 1
319 20250508 133200 76278850 20400 20400 20400 20400 0
320 20250508 133100 76278850 20400 20400 20400 20400 0
321 20250508 133000 76278850 20400 20400 20400 20400 0
322 20250508 132900 76278850 20400 20400 20400 20400 0
323 20250508 132800 76278850 20400 20400 20400 20400 0
324 20250508 132700 76278850 20400 20400 20400 20400 0
325 20250508 132600 76278850 20400 20400 20400 20400 0
326 20250508 132500 76278850 20400 20400 20400 20400 0
327 20250508 132400 76278850 20400 20400 20400 20400 0
328 20250508 132300 76278850 20400 20400 20400 20400 0
329 20250508 132200 76278850 20400 20400 20400 20400 0
330 20250508 132100 76278850 20400 20400 20400 20400 0
331 20250508 132000 76278850 20400 20400 20400 20400 0
332 20250508 131900 76278850 20400 20400 20400 20400 0
333 20250508 131800 76278850 20400 20400 20400 20400 0
334 20250508 131700 76278850 20400 20400 20400 20400 0
335 20250508 131600 76278850 20400 20400 20400 20400 16
336 20250508 131500 75952450 20400 20400 20400 20400 0
337 20250508 131400 75952450 20400 20400 20400 20400 18
338 20250508 131300 75585250 20400 20400 20400 20400 0
339 20250508 131200 75585250 20400 20400 20400 20400 34
340 20250508 131100 74891650 20400 20400 20400 20400 0
341 20250508 131000 74891650 20400 20400 20400 20400 244
342 20250508 130900 69914050 20350 20350 20350 20350 0
343 20250508 130800 69914050 20350 20350 20350 20350 4
344 20250508 130700 69832650 20400 20400 20400 20400 0
345 20250508 130600 69832650 20400 20400 20400 20400 0
346 20250508 130500 69832650 20400 20400 20400 20400 1
347 20250508 130400 69812250 20400 20400 20400 20400 0
348 20250508 130300 69812250 20400 20400 20400 20400 0
349 20250508 130200 69812250 20400 20400 20400 20400 0
350 20250508 130100 69812250 20400 20400 20400 20400 0
351 20250508 130000 69812250 20400 20400 20400 20400 0
352 20250508 125900 69812250 20400 20400 20400 20400 0
353 20250508 125800 69812250 20400 20400 20400 20400 2
354 20250508 125700 69771450 20400 20400 20400 20400 1
355 20250508 125600 69751050 20400 20400 20400 20400 0
356 20250508 125500 69751050 20400 20400 20400 20400 0
357 20250508 125400 69751050 20400 20400 20400 20400 0
358 20250508 125300 69751050 20400 20400 20400 20400 76
359 20250508 125200 68200650 20400 20400 20400 20400 1
360 20250508 125100 68180250 20350 20350 20350 20350 0
361 20250508 125000 68180250 20350 20350 20350 20350 0
362 20250508 124900 68180250 20350 20350 20350 20350 6
363 20250508 124800 68058150 20350 20350 20350 20350 0
364 20250508 124700 68058150 20350 20350 20350 20350 11
365 20250508 124600 67834300 20350 20350 20350 20350 6
366 20250508 124500 67712200 20350 20350 20350 20350 18
367 20250508 124400 67345900 20350 20350 20350 20350 0
368 20250508 124300 67345900 20350 20350 20350 20350 0
369 20250508 124200 67345900 20350 20350 20350 20350 0
370 20250508 124100 67345900 20350 20350 20350 20350 0
371 20250508 124000 67345900 20350 20350 20350 20350 0
372 20250508 123900 67345900 20350 20350 20350 20350 0
373 20250508 123800 67345900 20350 20350 20350 20350 0
374 20250508 123700 67345900 20350 20350 20350 20350 0
375 20250508 123600 67345900 20350 20350 20350 20350 0
376 20250508 123500 67345900 20350 20350 20350 20350 10
377 20250508 123400 67142400 20350 20350 20350 20350 20
378 20250508 123300 66735400 20350 20350 20350 20350 50
379 20250508 123200 65717900 20350 20350 20350 20350 30
380 20250508 123100 65107400 20400 20400 20400 20400 0
381 20250508 123000 65107400 20400 20400 20400 20400 1
382 20250508 122900 65087000 20350 20350 20350 20350 0
383 20250508 122800 65087000 20350 20350 20350 20350 0
384 20250508 122700 65087000 20350 20350 20350 20350 0
385 20250508 122600 65087000 20350 20350 20350 20350 0
386 20250508 122500 65087000 20350 20350 20350 20350 0
387 20250508 122400 65087000 20350 20350 20350 20350 100
388 20250508 122300 63052000 20350 20350 20350 20350 0
389 20250508 122200 63052000 20350 20350 20350 20350 0
390 20250508 122100 63052000 20350 20350 20350 20350 0
391 20250508 122000 63052000 20350 20350 20350 20350 0
392 20250508 121900 63052000 20350 20350 20350 20350 8
393 20250508 121800 62889200 20300 20350 20350 20300 25
394 20250508 121700 62381000 20400 20400 20400 20400 0
395 20250508 121600 62381000 20400 20400 20400 20400 0
396 20250508 121500 62381000 20400 20400 20400 20400 0
397 20250508 121400 62381000 20400 20400 20400 20400 0
398 20250508 121300 62381000 20400 20400 20400 20400 0
399 20250508 121200 62381000 20400 20400 20400 20400 0
400 20250508 121100 62381000 20400 20400 20400 20400 0
401 20250508 121000 62381000 20400 20400 20400 20400 4
402 20250508 120900 62299400 20400 20400 20400 20400 0
403 20250508 120800 62299400 20400 20400 20400 20400 1
404 20250508 120700 62279000 20300 20300 20300 20300 0
405 20250508 120600 62279000 20300 20300 20300 20300 0
406 20250508 120500 62279000 20300 20300 20300 20300 0
407 20250508 120400 62279000 20300 20300 20300 20300 0
408 20250508 120300 62279000 20300 20350 20350 20300 100
409 20250508 120200 60248400 20300 20300 20300 20300 0
410 20250508 120100 60248400 20300 20300 20300 20300 0
411 20250508 120000 60248400 20300 20300 20300 20300 0
412 20250508 115900 60248400 20300 20300 20300 20300 0
413 20250508 115800 60248400 20300 20300 20300 20300 0
414 20250508 115700 60248400 20300 20300 20300 20300 0
415 20250508 115600 60248400 20300 20350 20350 20300 243
416 20250508 115500 55314850 20400 20400 20400 20400 0
417 20250508 115400 55314850 20400 20400 20400 20400 0
418 20250508 115300 55314850 20400 20400 20400 20400 1
419 20250508 115200 55294450 20350 20350 20350 20350 0
420 20250508 115100 55294450 20350 20350 20350 20350 0
421 20250508 115000 55294450 20350 20350 20350 20350 0
422 20250508 114900 55294450 20350 20350 20350 20350 0
423 20250508 114800 55294450 20350 20350 20350 20350 0
424 20250508 114700 55294450 20350 20350 20350 20350 0
425 20250508 114600 55294450 20350 20350 20350 20350 0
426 20250508 114500 55294450 20350 20350 20350 20350 2
427 20250508 114400 55253750 20350 20350 20350 20350 50
428 20250508 114300 54236250 20350 20350 20350 20350 0
429 20250508 114200 54236250 20350 20350 20350 20350 0
430 20250508 114100 54236250 20350 20350 20350 20350 0
431 20250508 114000 54236250 20350 20350 20350 20350 0
432 20250508 113900 54236250 20350 20350 20350 20350 0
433 20250508 113800 54236250 20350 20350 20350 20350 0
434 20250508 113700 54236250 20350 20350 20350 20350 0
435 20250508 113600 54236250 20350 20350 20350 20350 0
436 20250508 113500 54236250 20350 20350 20350 20350 0
437 20250508 113400 54236250 20350 20350 20350 20350 40
438 20250508 113300 53422250 20350 20350 20350 20350 0
439 20250508 113200 53422250 20350 20350 20350 20350 20
440 20250508 113100 53015250 20400 20400 20400 20400 0
441 20250508 113000 53015250 20400 20400 20400 20400 0
442 20250508 112900 53015250 20400 20400 20400 20400 0
443 20250508 112800 53015250 20400 20400 20400 20400 0
444 20250508 112700 53015250 20400 20400 20400 20400 0
445 20250508 112600 53015250 20400 20400 20400 20400 0
446 20250508 112500 53015250 20400 20400 20400 20400 0
447 20250508 112400 53015250 20400 20400 20400 20400 0
448 20250508 112300 53015250 20400 20400 20400 20400 0
449 20250508 112200 53015250 20400 20400 20400 20400 1
450 20250508 112100 52994850 20350 20350 20350 20350 2
451 20250508 112000 52954150 20350 20350 20350 20350 0
452 20250508 111900 52954150 20350 20350 20350 20350 0
453 20250508 111800 52954150 20350 20350 20350 20350 0
454 20250508 111700 52954150 20350 20350 20350 20350 7
455 20250508 111600 52811700 20350 20350 20350 20350 0
456 20250508 111500 52811700 20350 20350 20350 20350 0
457 20250508 111400 52811700 20350 20350 20350 20350 0
458 20250508 111300 52811700 20350 20350 20350 20350 1
459 20250508 111200 52791350 20400 20400 20400 20400 0
460 20250508 111100 52791350 20400 20400 20400 20400 0
461 20250508 111000 52791350 20400 20400 20400 20400 0
462 20250508 110900 52791350 20400 20400 20400 20400 0
463 20250508 110800 52791350 20400 20400 20400 20400 0
464 20250508 110700 52791350 20400 20400 20400 20400 1
465 20250508 110600 52770950 20400 20400 20400 20400 0
466 20250508 110500 52770950 20400 20400 20400 20400 0
467 20250508 110400 52770950 20400 20400 20400 20400 0
468 20250508 110300 52770950 20400 20400 20400 20400 0
469 20250508 110200 52770950 20400 20300 20400 20250 126
470 20250508 110100 50210850 20400 20400 20400 20400 0
471 20250508 110000 50210850 20400 20400 20400 20400 0
472 20250508 105900 50210850 20400 20400 20400 20400 0
473 20250508 105800 50210850 20400 20400 20400 20400 0
474 20250508 105700 50210850 20400 20400 20400 20400 0
475 20250508 105600 50210850 20400 20400 20400 20400 0
476 20250508 105500 50210850 20400 20400 20400 20400 0
477 20250508 105400 50210850 20400 20400 20400 20400 13
478 20250508 105300 49945650 20400 20400 20400 20400 0
479 20250508 105200 49945650 20400 20400 20400 20400 24
480 20250508 105100 49456050 20400 20450 20450 20350 233
481 20250508 105000 44706200 20500 20500 20500 20500 0
482 20250508 104900 44706200 20500 20500 20500 20500 1
483 20250508 104800 44685700 20500 20500 20500 20500 1
484 20250508 104700 44665200 20450 20450 20500 20450 502
485 20250508 104600 34380800 20450 20450 20450 20450 0
486 20250508 104500 34380800 20450 20450 20450 20450 0
487 20250508 104400 34380800 20450 20450 20450 20450 1
488 20250508 104300 34360350 20400 20400 20400 20400 0
489 20250508 104200 34360350 20400 20400 20400 20400 0
490 20250508 104100 34360350 20400 20400 20400 20400 0
491 20250508 104000 34360350 20400 20400 20400 20400 0
492 20250508 103900 34360350 20400 20400 20400 20400 0
493 20250508 103800 34360350 20400 20400 20400 20400 0
494 20250508 103700 34360350 20400 20400 20400 20400 0
495 20250508 103600 34360350 20400 20400 20400 20400 0
496 20250508 103500 34360350 20400 20400 20400 20400 0
497 20250508 103400 34360350 20400 20400 20400 20400 3
498 20250508 103300 34299150 20400 20400 20400 20400 175
499 20250508 103200 30729150 20450 20450 20450 20450 0
500 20250508 103100 30729150 20450 20450 20450 20450 0
501 20250508 103000 30729150 20450 20450 20450 20450 1
502 20250508 102900 30708700 20400 20400 20400 20400 0
503 20250508 102800 30708700 20400 20400 20400 20400 0
504 20250508 102700 30708700 20400 20450 20450 20400 2
505 20250508 102600 30667850 20450 20450 20450 20450 0
506 20250508 102500 30667850 20450 20450 20450 20450 11
507 20250508 102400 30442900 20450 20450 20450 20450 0
508 20250508 102300 30442900 20450 20450 20450 20450 0
509 20250508 102200 30442900 20450 20450 20450 20450 1
510 20250508 102100 30422450 20450 20450 20450 20450 0
511 20250508 102000 30422450 20450 20450 20450 20450 0
512 20250508 101900 30422450 20450 20450 20450 20450 0
513 20250508 101800 30422450 20450 20450 20450 20450 0
514 20250508 101700 30422450 20450 20450 20450 20450 1
515 20250508 101600 30402000 20450 20450 20450 20450 0
516 20250508 101500 30402000 20450 20450 20450 20450 0
517 20250508 101400 30402000 20450 20450 20450 20450 0
518 20250508 101300 30402000 20450 20450 20450 20450 0
519 20250508 101200 30402000 20450 20450 20450 20450 0
520 20250508 101100 30402000 20450 20450 20450 20450 0
521 20250508 101000 30402000 20450 20450 20450 20450 0
522 20250508 100900 30402000 20450 20450 20450 20450 1
523 20250508 100800 30381550 20450 20350 20450 20350 401
524 20250508 100700 22221100 20350 20350 20350 20350 50
525 20250508 100600 21203600 20350 20350 20350 20350 0
526 20250508 100500 21203600 20350 20350 20350 20350 2
527 20250508 100400 21162900 20400 20350 20400 20350 4
528 20250508 100300 21081400 20400 20400 20400 20400 0
529 20250508 100200 21081400 20400 20400 20400 20400 0
530 20250508 100100 21081400 20400 20400 20400 20400 36
531 20250508 100000 20347000 20450 20450 20450 20450 1
532 20250508 095900 20326550 20400 20400 20400 20400 36
533 20250508 095800 19592150 20400 20400 20400 20350 106
534 20250508 095700 17433200 20400 20400 20400 20400 11
535 20250508 095600 17208800 20400 20400 20400 20400 0
536 20250508 095500 17208800 20400 20400 20400 20400 0
537 20250508 095400 17208800 20400 20450 20450 20400 76
538 20250508 095300 15658300 20500 20500 20500 20500 0
539 20250508 095200 15658300 20500 20500 20500 20500 0
540 20250508 095100 15658300 20500 20500 20500 20500 0
541 20250508 095000 15658300 20500 20500 20500 20500 0
542 20250508 094900 15658300 20500 20500 20500 20500 1
543 20250508 094800 15637800 20450 20450 20450 20450 0
544 20250508 094700 15637800 20450 20450 20450 20450 0
545 20250508 094600 15637800 20450 20500 20500 20450 45
546 20250508 094500 14717350 20500 20500 20500 20500 0
547 20250508 094400 14717350 20500 20500 20500 20500 0
548 20250508 094300 14717350 20500 20500 20500 20500 1
549 20250508 094200 14696850 20450 20450 20450 20450 0
550 20250508 094100 14696850 20450 20450 20450 20450 0
551 20250508 094000 14696850 20450 20450 20450 20450 0
552 20250508 093900 14696850 20450 20450 20450 20450 16
553 20250508 093800 14369650 20450 20450 20450 20450 0
554 20250508 093700 14369650 20450 20450 20450 20450 0
555 20250508 093600 14369650 20450 20450 20450 20450 0
556 20250508 093500 14369650 20450 20450 20450 20450 0
557 20250508 093400 14369650 20450 20450 20450 20450 0
558 20250508 093300 14369650 20450 20450 20450 20450 0
559 20250508 093200 14369650 20450 20450 20450 20450 0
560 20250508 093100 14369650 20450 20450 20450 20450 7
561 20250508 093000 14226500 20450 20450 20450 20450 0
562 20250508 092900 14226500 20450 20450 20450 20450 0
563 20250508 092800 14226500 20450 20450 20450 20450 0
564 20250508 092700 14226500 20450 20450 20450 20450 0
565 20250508 092600 14226500 20450 20450 20450 20450 0
566 20250508 092500 14226500 20450 20450 20450 20450 0
567 20250508 092400 14226500 20450 20450 20450 20450 4
568 20250508 092300 14144700 20450 20450 20450 20450 0
569 20250508 092200 14144700 20450 20450 20450 20450 41
570 20250508 092100 13306250 20450 20450 20450 20450 88
571 20250508 092000 11506650 20500 20500 20500 20500 2
572 20250508 091900 11465650 20500 20500 20500 20500 0
573 20250508 091800 11465650 20500 20500 20500 20500 0
574 20250508 091700 11465650 20500 20500 20500 20500 0
575 20250508 091600 11465650 20500 20500 20500 20500 0
576 20250508 091500 11465650 20500 20500 20500 20500 1
577 20250508 091400 11445150 20450 20450 20450 20450 0
578 20250508 091300 11445150 20450 20450 20450 20450 0
579 20250508 091200 11445150 20450 20550 20550 20450 40
580 20250508 091100 10624050 20500 20500 20500 20500 382
581 20250508 091000 2793050 20550 20550 20550 20550 0
582 20250508 090900 2793050 20550 20400 20550 20400 6
583 20250508 090800 2670500 20500 20500 20500 20500 0
584 20250508 090700 2670500 20500 20500 20500 20500 10
585 20250508 090600 2465500 20500 20500 20500 20500 0
586 20250508 090500 2465500 20500 20500 20500 20500 0
587 20250508 090400 2465500 20500 20500 20500 20500 65
588 20250508 090300 1133000 20600 20600 20600 20600 0
589 20250508 090200 1133000 20600 20600 20600 20600 0
590 20250508 090100 1133000 20600 20600 20600 20600 0
591 20250508 090000 1133000 20600 20600 20600 20600 55