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

596
025000/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,185400,146886925,45250,45250,45250,45250,343
20250508,185300,146886925,45250,45250,45250,45250,0
20250508,185200,146886925,45250,45250,45250,45250,0
20250508,185100,146886925,45250,45250,45250,45250,0
20250508,185000,146886925,45250,45250,45250,45250,0
20250508,184900,146886925,45250,45250,45250,45250,0
20250508,184800,146886925,45250,45250,45250,45250,0
20250508,184700,146886925,45250,45250,45250,45250,0
20250508,184600,146886925,45250,45250,45250,45250,0
20250508,184500,146886925,45250,45250,45250,45250,0
20250508,184400,146886925,45250,45250,45250,45250,0
20250508,184300,146886925,45250,45250,45250,45250,0
20250508,184200,146886925,45250,45250,45250,45250,0
20250508,184100,146886925,45250,45250,45250,45250,0
20250508,184000,146886925,45250,45250,45250,45250,0
20250508,183900,146886925,45250,45250,45250,45250,0
20250508,183800,146886925,45250,45250,45250,45250,0
20250508,183700,146886925,45250,45250,45250,45250,0
20250508,183600,146886925,45250,45250,45250,45250,0
20250508,183500,146886925,45250,45250,45250,45250,0
20250508,183400,146886925,45250,45250,45250,45250,0
20250508,183300,146886925,45250,45250,45250,45250,0
20250508,183200,146886925,45250,45250,45250,45250,0
20250508,183100,146886925,45250,45250,45250,45250,0
20250508,183000,146886925,45250,45250,45250,45250,0
20250508,182900,146886925,45250,45250,45250,45250,0
20250508,182800,146886925,45250,45250,45250,45250,0
20250508,182700,146886925,45250,45250,45250,45250,0
20250508,182600,146886925,45250,45250,45250,45250,0
20250508,182500,146886925,45250,45250,45250,45250,0
20250508,182400,146886925,45250,45250,45250,45250,343
20250508,182300,146886925,45250,45250,45250,45250,0
20250508,182200,146886925,45250,45250,45250,45250,0
20250508,182100,146886925,45250,45250,45250,45250,0
20250508,182000,146886925,45250,45250,45250,45250,0
20250508,181900,146886925,45250,45250,45250,45250,0
20250508,181800,146886925,45250,45250,45250,45250,0
20250508,181700,146886925,45250,45250,45250,45250,0
20250508,181600,146886925,45250,45250,45250,45250,0
20250508,181500,146886925,45250,45250,45250,45250,0
20250508,181400,146886925,45250,45250,45250,45250,0
20250508,181300,146886925,45250,45250,45250,45250,0
20250508,181200,146886925,45250,45250,45250,45250,0
20250508,181100,146886925,45250,45250,45250,45250,0
20250508,181000,146886925,45250,45250,45250,45250,0
20250508,180900,146886925,45250,45250,45250,45250,0
20250508,180800,146886925,45250,45250,45250,45250,0
20250508,180700,146886925,45250,45250,45250,45250,0
20250508,180600,146886925,45250,45250,45250,45250,0
20250508,180500,146886925,45250,45250,45250,45250,0
20250508,180400,146886925,45250,45250,45250,45250,0
20250508,180300,146886925,45250,45250,45250,45250,0
20250508,180200,146886925,45250,45250,45250,45250,0
20250508,180100,146886925,45250,45250,45250,45250,0
20250508,180000,146886925,45250,45250,45250,45250,0
20250508,175900,146886925,45250,45250,45250,45250,0
20250508,175800,146886925,45250,45250,45250,45250,0
20250508,175700,146886925,45250,45250,45250,45250,0
20250508,175600,146886925,45250,45250,45250,45250,0
20250508,175500,146886925,45250,45250,45250,45250,0
20250508,175400,146886925,45250,45250,45250,45250,343
20250508,175300,146886925,45250,45250,45250,45250,0
20250508,175200,146886925,45250,45250,45250,45250,0
20250508,175100,146886925,45250,45250,45250,45250,0
20250508,175000,146886925,45250,45250,45250,45250,0
20250508,174900,146886925,45250,45250,45250,45250,0
20250508,174800,146886925,45250,45250,45250,45250,0
20250508,174700,146886925,45250,45250,45250,45250,0
20250508,174600,146886925,45250,45250,45250,45250,0
20250508,174500,146886925,45250,45250,45250,45250,0
20250508,174400,146886925,45250,45250,45250,45250,0
20250508,174300,146886925,45250,45250,45250,45250,0
20250508,174200,146886925,45250,45250,45250,45250,0
20250508,174100,146886925,45250,45250,45250,45250,0
20250508,174000,146886925,45250,45250,45250,45250,0
20250508,173900,146886925,45250,45250,45250,45250,0
20250508,173800,146886925,45250,45250,45250,45250,0
20250508,173700,146886925,45250,45250,45250,45250,0
20250508,173600,146886925,45250,45250,45250,45250,0
20250508,173500,146886925,45250,45250,45250,45250,0
20250508,173400,146886925,45250,45250,45250,45250,0
20250508,173300,146886925,45250,45250,45250,45250,0
20250508,173200,146886925,45250,45250,45250,45250,0
20250508,173100,146886925,45250,45250,45250,45250,0
20250508,173000,146886925,45250,45250,45250,45250,0
20250508,172900,146886925,45250,45250,45250,45250,0
20250508,172800,146886925,45250,45250,45250,45250,0
20250508,172700,146886925,45250,45250,45250,45250,0
20250508,172600,146886925,45250,45250,45250,45250,0
20250508,172500,146886925,45250,45250,45250,45250,0
20250508,172400,146886925,45250,45250,45250,45250,343
20250508,172300,146886925,45250,45250,45250,45250,0
20250508,172200,146886925,45250,45250,45250,45250,0
20250508,172100,146886925,45250,45250,45250,45250,0
20250508,172000,146886925,45250,45250,45250,45250,0
20250508,171900,146886925,45250,45250,45250,45250,0
20250508,171800,146886925,45250,45250,45250,45250,0
20250508,171700,146886925,45250,45250,45250,45250,0
20250508,171600,146886925,45250,45250,45250,45250,0
20250508,171500,146886925,45250,45250,45250,45250,0
20250508,171400,146886925,45250,45250,45250,45250,0
20250508,171300,146886925,45250,45250,45250,45250,0
20250508,171200,146886925,45250,45250,45250,45250,0
20250508,171100,146886925,45250,45250,45250,45250,0
20250508,171000,146886925,45250,45250,45250,45250,0
20250508,170900,146886925,45250,45250,45250,45250,0
20250508,170800,146886925,45250,45250,45250,45250,0
20250508,170700,146886925,45250,45250,45250,45250,0
20250508,170600,146886925,45250,45250,45250,45250,0
20250508,170500,146886925,45250,45250,45250,45250,0
20250508,170400,146886925,45250,45250,45250,45250,0
20250508,170300,146886925,45250,45250,45250,45250,0
20250508,170200,146886925,45250,45250,45250,45250,0
20250508,170100,146886925,45250,45250,45250,45250,0
20250508,170000,146886925,45250,45250,45250,45250,0
20250508,165900,146886925,45250,45250,45250,45250,0
20250508,165800,146886925,45250,45250,45250,45250,0
20250508,165700,146886925,45250,45250,45250,45250,0
20250508,165600,146886925,45250,45250,45250,45250,0
20250508,165500,146886925,45250,45250,45250,45250,0
20250508,165400,146886925,45250,45250,45250,45250,343
20250508,165300,146886925,45250,45250,45250,45250,0
20250508,165200,146886925,45250,45250,45250,45250,0
20250508,165100,146886925,45250,45250,45250,45250,0
20250508,165000,146886925,45250,45250,45250,45250,0
20250508,164900,146886925,45250,45250,45250,45250,0
20250508,164800,146886925,45250,45250,45250,45250,0
20250508,164700,146886925,45250,45250,45250,45250,0
20250508,164600,146886925,45250,45250,45250,45250,0
20250508,164500,146886925,45250,45250,45250,45250,0
20250508,164400,146886925,45250,45250,45250,45250,0
20250508,164300,146886925,45250,45250,45250,45250,0
20250508,164200,146886925,45250,45250,45250,45250,0
20250508,164100,146886925,45250,45250,45250,45250,0
20250508,164000,146886925,45250,45250,45250,45250,0
20250508,163900,146886925,45250,45250,45250,45250,0
20250508,163800,146886925,45250,45250,45250,45250,0
20250508,163700,146886925,45250,45250,45250,45250,0
20250508,163600,146886925,45250,45250,45250,45250,0
20250508,163500,146886925,45250,45250,45250,45250,0
20250508,163400,146886925,45250,45250,45250,45250,0
20250508,163300,146886925,45250,45250,45250,45250,0
20250508,163200,146886925,45250,45250,45250,45250,0
20250508,163100,146886925,45250,45250,45250,45250,0
20250508,163000,146886925,45250,45250,45250,45250,0
20250508,162900,146886925,45250,45250,45250,45250,0
20250508,162800,146886925,45250,45250,45250,45250,0
20250508,162700,146886925,45250,45250,45250,45250,0
20250508,162600,146886925,45250,45250,45250,45250,0
20250508,162500,146886925,45250,45250,45250,45250,0
20250508,162400,146886925,45250,45250,45250,45250,343
20250508,162300,146886925,45250,45250,45250,45250,0
20250508,162200,146886925,45250,45250,45250,45250,0
20250508,162100,146886925,45250,45250,45250,45250,0
20250508,162000,146886925,45250,45250,45250,45250,0
20250508,161900,146886925,45250,45250,45250,45250,0
20250508,161800,146886925,45250,45250,45250,45250,0
20250508,161700,146886925,45250,45250,45250,45250,0
20250508,161600,146886925,45250,45250,45250,45250,0
20250508,161500,146886925,45250,45250,45250,45250,0
20250508,161400,146886925,45250,45250,45250,45250,0
20250508,161300,146886925,45250,45250,45250,45250,0
20250508,161200,146886925,45250,45250,45250,45250,0
20250508,161100,146886925,45250,45250,45250,45250,0
20250508,161000,146886925,45250,45250,45250,45250,0
20250508,160900,146886925,45250,45250,45250,45250,0
20250508,160800,146886925,45250,45250,45250,45250,0
20250508,160700,146886925,45250,45250,45250,45250,0
20250508,160600,146886925,45250,45250,45250,45250,0
20250508,160500,146886925,45250,45250,45250,45250,0
20250508,160400,146886925,45250,45250,45250,45250,0
20250508,160300,146886925,45250,45250,45250,45250,0
20250508,160200,146886925,45250,45250,45250,45250,0
20250508,160100,146886925,45250,45250,45250,45250,0
20250508,160000,146886925,45250,45250,45250,45250,0
20250508,155900,146886925,45250,45250,45250,45250,0
20250508,155800,146886925,45250,45250,45250,45250,0
20250508,155700,146886925,45250,45250,45250,45250,0
20250508,155600,146886925,45250,45250,45250,45250,0
20250508,155500,146886925,45250,45250,45250,45250,0
20250508,155400,146886925,45250,45250,45250,45250,343
20250508,155300,146886925,45250,45250,45250,45250,0
20250508,155200,146886925,45250,45250,45250,45250,0
20250508,155100,146886925,45250,45250,45250,45250,0
20250508,155000,146886925,45250,45250,45250,45250,0
20250508,154900,146886925,45250,45250,45250,45250,0
20250508,154800,146886925,45250,45250,45250,45250,0
20250508,154700,146886925,45250,45250,45250,45250,0
20250508,154600,146886925,45250,45250,45250,45250,0
20250508,154500,146886925,45250,45250,45250,45250,0
20250508,154400,146886925,45250,45250,45250,45250,0
20250508,154300,146886925,45250,45250,45250,45250,0
20250508,154200,146886925,45250,45250,45250,45250,0
20250508,154100,146886925,45250,45250,45250,45250,0
20250508,154000,146886925,45250,45250,45250,45250,0
20250508,153900,146886925,45250,45250,45250,45250,0
20250508,153800,146886925,45250,45250,45250,45250,0
20250508,153700,146886925,45250,45250,45250,45250,0
20250508,153600,146886925,45250,45250,45250,45250,0
20250508,153500,146886925,45250,45250,45250,45250,0
20250508,153400,146886925,45250,45250,45250,45250,0
20250508,153300,146886925,45250,45250,45250,45250,0
20250508,153200,146886925,45250,45250,45250,45250,0
20250508,153100,146886925,45250,45250,45250,45250,0
20250508,153000,146886925,45250,45250,45250,45250,343
20250508,152900,131366175,45075,45075,45075,45075,0
20250508,152800,131366175,45075,45075,45075,45075,0
20250508,152700,131366175,45075,45075,45075,45075,0
20250508,152600,131366175,45075,45075,45075,45075,0
20250508,152500,131366175,45075,45075,45075,45075,0
20250508,152400,131366175,45075,45075,45075,45075,0
20250508,152300,131366175,45075,45075,45075,45075,0
20250508,152200,131366175,45075,45075,45075,45075,0
20250508,152100,131366175,45075,45075,45075,45075,0
20250508,152000,131366175,45075,45075,45075,45075,0
20250508,151900,131366175,45075,45100,45100,45075,3
20250508,151800,131230925,45100,45100,45100,45100,2
20250508,151700,131140725,45075,45075,45075,45075,0
20250508,151600,131140725,45075,45100,45100,45075,8
20250508,151500,130779975,45100,45100,45100,45100,0
20250508,151400,130779975,45100,45100,45100,45050,38
20250508,151300,129066325,45150,45150,45150,45150,2
20250508,151200,128976025,45150,45150,45150,45150,3
20250508,151100,128840575,45150,45150,45150,45150,2
20250508,151000,128750275,45150,45150,45150,45150,4
20250508,150900,128569675,45150,45150,45150,45150,2
20250508,150800,128479375,45100,45100,45100,45100,0
20250508,150700,128479375,45100,45150,45150,45100,13
20250508,150600,127892525,45150,45150,45150,45150,3
20250508,150500,127757075,45150,45150,45150,45150,2
20250508,150400,127666775,45150,45150,45150,45150,0
20250508,150300,127666775,45150,45150,45150,45100,5
20250508,150200,127441075,45150,45150,45150,45150,0
20250508,150100,127441075,45150,45100,45150,45100,20
20250508,150000,126538975,45100,45100,45100,45100,6
20250508,145900,126268375,45150,45150,45150,45100,5
20250508,145800,126042675,45150,45150,45150,45150,2
20250508,145700,125952375,45100,45100,45100,45100,0
20250508,145600,125952375,45100,45150,45150,45100,10
20250508,145500,125501225,45100,45100,45100,45100,0
20250508,145400,125501225,45100,45150,45150,45100,3
20250508,145300,125365825,45100,45100,45100,45100,7
20250508,145200,125050125,45100,45150,45150,45100,7
20250508,145100,124734175,45150,45150,45150,45150,1
20250508,145000,124689025,45150,45150,45150,45150,2
20250508,144900,124598725,45100,45150,45150,45100,7
20250508,144800,124282925,45150,45150,45150,45150,2
20250508,144700,124192625,45150,45150,45150,45150,0
20250508,144600,124192625,45150,45100,45150,45100,7
20250508,144500,123876825,45150,45150,45150,45150,3
20250508,144400,123741375,45150,45150,45150,45150,11
20250508,144300,123244725,45150,45150,45150,45150,2
20250508,144200,123154425,45100,45150,45150,45100,8
20250508,144100,122793525,45150,45150,45150,45150,2
20250508,144000,122703225,45150,45150,45150,45150,0
20250508,143900,122703225,45150,45100,45150,45100,8
20250508,143800,122342325,45150,45150,45150,45150,3
20250508,143700,122206875,45150,45150,45150,45150,2
20250508,143600,122116575,45100,45100,45100,45100,0
20250508,143500,122116575,45100,45150,45150,45100,10
20250508,143400,121665375,45100,45150,45150,45100,2
20250508,143300,121575125,45100,45100,45100,45100,0
20250508,143200,121575125,45100,45100,45150,45100,9
20250508,143100,121169125,45150,45150,45150,45150,2
20250508,143000,121078825,45150,45150,45150,45150,2
20250508,142900,120988525,45100,45100,45100,45100,7
20250508,142800,120672825,45150,45150,45150,45100,5
20250508,142700,120447125,45150,45150,45150,45150,0
20250508,142600,120447125,45150,45150,45150,45150,2
20250508,142500,120356825,45100,45150,45150,45100,43
20250508,142400,118417375,45150,45150,45150,45150,2
20250508,142300,118327075,45100,45100,45100,45100,0
20250508,142200,118327075,45100,45100,45150,45100,9
20250508,142100,117921075,45150,45150,45150,45100,4
20250508,142000,117740525,45150,45150,45150,45150,0
20250508,141900,117740525,45150,45150,45150,45150,2
20250508,141800,117650225,45100,45150,45150,45100,9
20250508,141700,117244225,45150,45150,45150,45150,2
20250508,141600,117153925,45100,45100,45100,45100,0
20250508,141500,117153925,45100,45100,45150,45100,9
20250508,141400,116747925,45100,45150,45150,45100,3
20250508,141300,116612525,45150,45150,45150,45150,2
20250508,141200,116522225,45100,45100,45100,45100,0
20250508,141100,116522225,45100,45150,45150,45100,14
20250508,141000,115890575,45150,45150,45150,45150,0
20250508,140900,115890575,45150,45150,45150,45150,1
20250508,140800,115845425,45100,45150,45150,45100,9
20250508,140700,115439425,45150,45150,45150,45100,4
20250508,140600,115258875,45150,45150,45150,45150,2
20250508,140500,115168575,45100,45100,45100,45100,1
20250508,140400,115123475,45100,45150,45150,45100,10
20250508,140300,114672275,45100,45100,45100,45100,0
20250508,140200,114672275,45100,45150,45150,45100,3
20250508,140100,114536875,45100,45100,45100,45100,6
20250508,140000,114266275,45100,45150,45150,45100,5
20250508,135900,114040575,45150,45150,45150,45150,0
20250508,135800,114040575,45150,45100,45150,45100,8
20250508,135700,113679725,45150,45150,45150,45150,5
20250508,135600,113453975,45150,45150,45150,45150,0
20250508,135500,113453975,45150,45150,45150,45150,2
20250508,135400,113363675,45100,45100,45100,45100,6
20250508,135300,113093075,45100,45150,45150,45100,5
20250508,135200,112867375,45100,45100,45100,45100,0
20250508,135100,112867375,45100,45100,45150,45100,9
20250508,135000,112461375,45100,45150,45150,45100,3
20250508,134900,112325975,45150,45150,45150,45150,2
20250508,134800,112235675,45200,45200,45200,45200,0
20250508,134700,112235675,45200,45150,45200,45100,5
20250508,134600,112009925,45100,45100,45100,45100,0
20250508,134500,112009925,45100,45150,45150,45100,3
20250508,134400,111874525,45200,45200,45200,45200,2
20250508,134300,111784125,45050,45050,45050,45050,0
20250508,134200,111784125,45050,45100,45100,45050,124
20250508,134100,106192175,45050,45050,45050,45050,0
20250508,134000,106192175,45050,45100,45100,45050,12
20250508,133900,105651375,45050,45050,45050,45050,0
20250508,133800,105651375,45050,45100,45100,45050,3
20250508,133700,105516125,45050,45075,45075,45050,6
20250508,133600,105245800,45075,45100,45100,45075,5
20250508,133500,105020325,45100,45100,45100,45100,0
20250508,133400,105020325,45100,45075,45100,45075,9
20250508,133300,104614625,45075,45100,45100,45075,6
20250508,133200,104344050,45075,45075,45075,45075,0
20250508,133100,104344050,45075,45100,45100,45075,3
20250508,133000,104208775,45050,45075,45075,45050,6
20250508,132900,103938375,45100,45050,45100,45050,4
20250508,132800,103758050,45050,45050,45050,45050,0
20250508,132700,103758050,45050,45050,45050,45000,5
20250508,132600,103532850,45050,45050,45050,45050,26
20250508,132500,102361550,45050,45050,45050,45050,2
20250508,132400,102271450,45000,45000,45000,45000,0
20250508,132300,102271450,45000,45050,45050,45000,8
20250508,132200,101911250,45050,45050,45050,45050,2
20250508,132100,101821150,45025,45050,45050,45025,3
20250508,132000,101686025,45025,45050,45050,45000,9
20250508,131900,101280775,45050,45000,45050,45000,87
20250508,131800,97365625,45000,45050,45050,45000,3
20250508,131700,97230525,45000,45000,45000,45000,2
20250508,131600,97140525,45000,45050,45050,45000,9
20250508,131500,96735425,45000,45050,45050,45000,4
20250508,131400,96555275,45050,45000,45050,45000,16
20250508,131300,95835125,45000,45000,45000,45000,12
20250508,131200,95295125,45000,45050,45050,45000,4
20250508,131100,95114975,45000,45000,45000,45000,0
20250508,131000,95114975,45000,45000,45050,45000,34
20250508,130900,93584675,45000,45000,45000,45000,0
20250508,130800,93584675,45000,45050,45050,45000,5
20250508,130700,93359475,45050,45050,45050,45000,30
20250508,130600,92008025,45000,45000,45000,45000,6
20250508,130500,91738025,45000,45050,45050,45000,6
20250508,130400,91467775,45000,45000,45000,45000,0
20250508,130300,91467775,45000,45000,45050,45000,9
20250508,130200,91062675,45000,45050,45050,45000,3
20250508,130100,90927575,45050,45050,45050,45050,10
20250508,130000,90477075,45000,45000,45000,45000,0
20250508,125900,90477075,45000,45050,45050,45000,10
20250508,125800,90026975,45050,45050,45050,45050,3
20250508,125700,89891825,45000,45050,45050,45000,3
20250508,125600,89756725,45000,45050,45050,45000,9
20250508,125500,89351625,45000,45050,45050,45000,15
20250508,125400,88675975,45050,45050,45050,45050,2
20250508,125300,88585875,45000,45000,45000,45000,38
20250508,125200,86875875,45000,45050,45050,45000,7
20250508,125100,86560775,45000,45050,45050,45000,4
20250508,125000,86380625,45050,45050,45050,45050,2
20250508,124900,86290525,45000,45000,45000,45000,8
20250508,124800,85930525,45050,45050,45050,45000,4
20250508,124700,85750375,45050,45050,45050,45050,0
20250508,124600,85750375,45050,45000,45050,45000,10
20250508,124500,85300275,45050,45050,45050,45050,0
20250508,124400,85300275,45050,45050,45050,45000,5
20250508,124300,85075075,45050,45050,45050,45050,2
20250508,124200,84984975,45000,45000,45000,45000,6
20250508,124100,84714975,45000,45050,45050,45000,47
20250508,124000,82598125,45050,45050,45050,45050,0
20250508,123900,82598125,45050,45000,45050,45000,10
20250508,123800,82148025,45050,45050,45050,45050,0
20250508,123700,82148025,45050,45050,45050,45000,7
20250508,123600,81832725,45000,45000,45000,45000,0
20250508,123500,81832725,45000,45050,45050,45000,49
20250508,123400,79625825,45050,45050,45050,45050,2
20250508,123300,79535725,45000,45050,45050,45000,3
20250508,123200,79400625,45000,45000,45000,45000,8
20250508,123100,79040625,45050,45050,45050,45050,2
20250508,123000,78950525,45050,45050,45050,45000,5
20250508,122900,78725325,45000,45000,45000,45000,0
20250508,122800,78725325,45000,45050,45050,45000,7
20250508,122700,78410225,45050,45050,45050,45050,2
20250508,122600,78320125,45050,45050,45050,45050,1
20250508,122500,78275075,45000,45000,45000,45000,6
20250508,122400,78005075,45000,45050,45050,45000,6
20250508,122300,77734825,45000,45000,45000,45000,0
20250508,122200,77734825,45000,45000,45050,45000,4
20250508,122100,77554725,45000,45050,45050,45000,14
20250508,122000,76924275,45050,45050,45050,45050,11
20250508,121900,76428725,45000,45050,45050,45000,3
20250508,121800,76293625,45000,45000,45000,45000,6
20250508,121700,76023625,45050,45050,45050,45050,16
20250508,121600,75302825,45050,45050,45050,45050,1
20250508,121500,75257775,45000,45000,45050,45000,11
20250508,121400,74762725,45000,45000,45000,45000,1
20250508,121300,74717725,45000,45000,45050,45000,8
20250508,121200,74357475,45000,45000,45000,45000,3
20250508,121100,74222475,45000,45000,45050,45000,10
20250508,121000,73772375,45000,45000,45050,45000,25
20250508,120900,72647275,45050,45000,45050,45000,5
20250508,120800,72422175,45000,45000,45000,45000,7
20250508,120700,72107175,45000,45000,45050,45000,5
20250508,120600,71882075,45000,45000,45050,45000,8
20250508,120500,71521875,45000,45000,45000,45000,1
20250508,120400,71476875,45000,45000,45050,45000,10
20250508,120300,71026775,45000,45000,45050,45000,4
20250508,120200,70846675,45000,45050,45050,45000,2
20250508,120100,70756625,45000,45000,45000,45000,10
20250508,120000,70306625,45000,45000,45050,45000,5
20250508,115900,70081525,45000,45000,45050,45000,5
20250508,115800,69856375,45000,45000,45050,45000,5
20250508,115700,69631275,45000,45000,45000,45000,9
20250508,115600,69226275,45000,45000,45050,45000,7
20250508,115500,68911075,45000,45050,45050,45000,4
20250508,115400,68730975,45000,45000,45000,45000,9
20250508,115300,68325975,45000,45000,45050,45000,5
20250508,115200,68100875,45000,45000,45050,45000,4
20250508,115100,67920775,45000,45000,45050,45000,12
20250508,115000,67380725,45000,45000,45000,45000,3
20250508,114900,67245725,45050,45000,45050,45000,8
20250508,114800,66885475,45000,45000,45000,45000,2
20250508,114700,66795475,45000,45000,45050,45000,15
20250508,114600,66120375,45000,45000,45000,45000,2
20250508,114500,66030375,45050,45050,45050,45050,5
20250508,114400,65805125,44950,45000,45050,44950,169
20250508,114300,58200125,45000,45050,45050,45000,3
20250508,114200,58065025,45050,45050,45050,45050,13
20250508,114100,57479375,45000,45000,45000,45000,0
20250508,114000,57479375,45000,45000,45050,45000,10
20250508,113900,57029325,45000,45050,45050,45000,5
20250508,113800,56804125,45000,45050,45050,45000,3
20250508,113700,56669025,45000,45000,45000,45000,6
20250508,113600,56399025,45000,45050,45050,45000,3
20250508,113500,56263925,45050,45050,45100,45000,38
20250508,113400,54551275,45000,45050,45050,45000,3
20250508,113300,54416175,45000,45000,45000,45000,6
20250508,113200,54146175,45000,45050,45100,45000,69
20250508,113100,51037725,45050,45050,45050,45050,0
20250508,113000,51037725,45050,45025,45050,45000,9
20250508,112900,50632600,45050,45050,45050,45050,1
20250508,112800,50587550,45050,45050,45050,45050,2
20250508,112700,50497450,45025,45025,45050,45025,9
20250508,112600,50092175,45025,45025,45025,45025,0
20250508,112500,50092175,45025,45050,45050,45025,5
20250508,112400,49866950,45000,45000,45000,45000,0
20250508,112300,49866950,45000,45050,45050,45000,10
20250508,112200,49416850,45000,45000,45000,45000,0
20250508,112100,49416850,45000,45050,45050,45000,5
20250508,112000,49191650,45000,45000,45000,45000,6
20250508,111900,48921650,45000,45050,45050,45000,3
20250508,111800,48786550,45000,45050,45050,45000,6
20250508,111700,48516300,45000,45000,45000,45000,38
20250508,111600,46806300,45050,45100,45100,45000,5
20250508,111500,46581050,45050,45050,45050,45050,2
20250508,111400,46490950,45050,45100,45100,45050,3
20250508,111300,46355700,45050,45050,45050,45050,6
20250508,111200,46085400,45100,45100,45100,45100,2
20250508,111100,45995200,45000,45000,45000,45000,0
20250508,111000,45995200,45000,45000,45100,45000,94
20250508,110900,41760900,45000,45100,45100,45000,125
20250508,110800,36127800,45100,45150,45150,45100,3
20250508,110700,35992400,45150,45150,45150,45150,2
20250508,110600,35902100,45100,45100,45150,45100,10
20250508,110500,35451000,45150,45150,45150,45100,3
20250508,110400,35315600,45150,45150,45150,45150,3
20250508,110300,35180150,45100,45125,45150,45100,10
20250508,110200,34728900,45125,45125,45125,45125,0
20250508,110100,34728900,45125,45150,45150,45125,5
20250508,110000,34503175,45100,45100,45100,45100,0
20250508,105900,34503175,45100,45150,45150,45100,9
20250508,105800,34097175,45100,45100,45100,45100,0
20250508,105700,34097175,45100,45150,45150,45100,5
20250508,105600,33871475,45100,45100,45100,45100,6
20250508,105500,33600875,45100,45150,45150,45100,3
20250508,105400,33465475,45100,45150,45150,45100,4
20250508,105300,33284925,45150,45150,45150,45150,1
20250508,105200,33239775,45100,45150,45150,45100,8
20250508,105100,32878875,45150,45150,45150,45150,0
20250508,105000,32878875,45150,45150,45150,45150,4
20250508,104900,32698275,45150,45150,45150,45150,3
20250508,104800,32562825,45200,45200,45200,45200,2
20250508,104700,32472425,45150,45150,45150,45150,0
20250508,104600,32472425,45150,45200,45200,45150,3
20250508,104500,32336875,45150,45150,45150,45150,8
20250508,104400,31975675,45200,45200,45200,45200,2
20250508,104300,31885275,45200,45200,45200,45200,0
20250508,104200,31885275,45200,45150,45200,45150,17
20250508,104100,31117675,45200,45200,45200,45200,2
20250508,104000,31027275,45200,45200,45200,45200,4
20250508,103900,30846475,45200,45150,45200,45150,4
20250508,103800,30665775,45150,45150,45150,45150,10
20250508,103700,30214275,45150,45200,45200,45150,3
20250508,103600,30078725,45200,45200,45200,45200,2
20250508,103500,29988325,45100,45200,45200,45100,69
20250508,103400,26873075,45150,45150,45150,45150,0
20250508,103300,26873075,45150,45200,45200,45150,5
20250508,103200,26647125,45150,45150,45150,45150,6
20250508,103100,26376225,45150,45200,45200,45150,3
20250508,103000,26240675,45200,45200,45200,45200,0
20250508,102900,26240675,45200,45200,45200,45150,4
20250508,102800,26059925,45150,45200,45200,45150,8
20250508,102700,25698625,45200,45200,45200,45200,0
20250508,102600,25698625,45200,45200,45200,45200,5
20250508,102500,25472625,45150,45150,45150,45150,6
20250508,102400,25201725,45200,45200,45200,45200,2
20250508,102300,25111325,45200,45200,45200,45200,0
20250508,102200,25111325,45200,45200,45200,45200,4
20250508,102100,24930525,45150,45150,45150,45150,5
20250508,102000,24704775,45200,45200,45200,45200,4
20250508,101900,24523975,45200,45200,45200,45200,2
20250508,101800,24433575,45200,45200,45200,45150,9
20250508,101700,24027025,45200,45200,45200,45200,2
20250508,101600,23936625,45150,45200,45200,45150,5
20250508,101500,23710675,45150,45200,45200,45150,3
20250508,101400,23575125,45150,45150,45150,45150,7
20250508,101300,23259075,45150,45200,45200,45150,3
20250508,101200,23123525,45200,45200,45200,45200,3
20250508,101100,22987925,45150,45200,45200,45150,18
20250508,101000,22175125,45150,45150,45150,45150,17
20250508,100900,21407575,45150,45200,45200,45150,9
20250508,100800,21001000,45150,45150,45150,45150,6
20250508,100700,20730100,45150,45200,45200,45150,2
20250508,100600,20639750,45150,45150,45150,45150,7
20250508,100500,20323700,45150,45200,45200,45150,5
20250508,100400,20097750,45150,45200,45200,45150,9
20250508,100300,19691300,45200,45200,45200,45200,1
20250508,100200,19646100,45150,45175,45200,45150,8
20250508,100100,19284650,45175,45175,45175,45175,21
20250508,100000,18335975,45200,45200,45200,45200,2
20250508,095900,18245575,45150,45150,45150,45150,0
20250508,095800,18245575,45150,45200,45200,45150,7
20250508,095700,17929275,45175,45175,45175,45175,6
20250508,095600,17658225,45200,45200,45200,45200,1
20250508,095500,17613025,45175,45200,45200,45175,3
20250508,095400,17477450,45200,45175,45200,45175,7
20250508,095300,17161175,45200,45200,45200,45200,0
20250508,095200,17161175,45200,45200,45200,45200,2
20250508,095100,17070775,45200,45200,45200,45100,102
20250508,095000,12465625,45150,45200,45200,45150,6
20250508,094900,12194675,45150,45200,45200,45150,3
20250508,094800,12059125,45200,45200,45200,45200,2
20250508,094700,11968725,45175,45200,45200,45175,9
20250508,094600,11562100,45200,45200,45200,45200,0
20250508,094500,11562100,45200,45200,45200,45200,2
20250508,094400,11471700,45175,45175,45200,45175,10
20250508,094300,11019875,45175,45200,45200,45175,2
20250508,094200,10929500,45150,45200,45200,45150,51
20250508,094100,8624600,45200,45200,45200,45150,5
20250508,094000,8398650,45175,45200,45200,45175,9
20250508,093900,7992025,45175,45175,45175,45175,1
20250508,093800,7946850,45150,45200,45200,45150,11
20250508,093700,7449950,45150,45175,45175,45150,6
20250508,093600,7178975,45175,45200,45200,45175,3
20250508,093500,7043400,45175,45175,45175,45175,1
20250508,093400,6998225,45175,45200,45200,45175,5
20250508,093300,6772250,45175,45175,45200,45175,30
20250508,093200,5416425,45200,45200,45200,45200,1
20250508,093100,5371225,45150,45200,45200,45150,2
20250508,093000,5280875,45200,45150,45200,45150,10
20250508,092900,4829275,45200,45200,45200,45200,0
20250508,092800,4829275,45200,45200,45200,45200,2
20250508,092700,4738875,45150,45200,45200,45150,3
20250508,092600,4603325,45200,45150,45200,45150,7
20250508,092500,4287225,45150,45200,45200,45150,4
20250508,092400,4106525,45150,45150,45150,45150,0
20250508,092300,4106525,45150,45200,45200,45150,12
20250508,092200,3564625,45150,45150,45150,45150,0
20250508,092100,3564625,45150,45200,45200,45150,2
20250508,092000,3474275,45150,45150,45150,45150,6
20250508,091900,3203375,45200,45200,45200,45200,2
20250508,091800,3112975,45150,45150,45150,45150,0
20250508,091700,3112975,45150,45200,45200,45150,4
20250508,091600,2932225,45175,45175,45175,45175,1
20250508,091500,2887050,45200,45175,45200,45175,3
20250508,091400,2751475,45200,45200,45200,45150,4
20250508,091300,2570725,45200,45200,45200,45200,2
20250508,091200,2480325,45200,45200,45200,45150,4
20250508,091100,2299575,45200,45200,45200,45200,1
20250508,091000,2254375,45200,45150,45200,45150,21
20250508,090900,1306125,45150,45175,45200,45150,4
20250508,090800,1125400,45175,45200,45200,45175,2
20250508,090700,1035025,45200,45150,45200,45150,3
20250508,090600,899525,45125,45125,45125,45125,0
20250508,090500,899525,45125,45100,45125,45100,2
20250508,090400,809300,45200,45150,45200,45150,2
20250508,090300,718950,45150,45150,45150,45150,1
20250508,090200,673800,45200,45200,45200,45200,0
20250508,090100,673800,45200,45200,45200,45200,1
20250508,090000,628600,44900,44900,44900,44900,14
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 185400 146886925 45250 45250 45250 45250 343
3 20250508 185300 146886925 45250 45250 45250 45250 0
4 20250508 185200 146886925 45250 45250 45250 45250 0
5 20250508 185100 146886925 45250 45250 45250 45250 0
6 20250508 185000 146886925 45250 45250 45250 45250 0
7 20250508 184900 146886925 45250 45250 45250 45250 0
8 20250508 184800 146886925 45250 45250 45250 45250 0
9 20250508 184700 146886925 45250 45250 45250 45250 0
10 20250508 184600 146886925 45250 45250 45250 45250 0
11 20250508 184500 146886925 45250 45250 45250 45250 0
12 20250508 184400 146886925 45250 45250 45250 45250 0
13 20250508 184300 146886925 45250 45250 45250 45250 0
14 20250508 184200 146886925 45250 45250 45250 45250 0
15 20250508 184100 146886925 45250 45250 45250 45250 0
16 20250508 184000 146886925 45250 45250 45250 45250 0
17 20250508 183900 146886925 45250 45250 45250 45250 0
18 20250508 183800 146886925 45250 45250 45250 45250 0
19 20250508 183700 146886925 45250 45250 45250 45250 0
20 20250508 183600 146886925 45250 45250 45250 45250 0
21 20250508 183500 146886925 45250 45250 45250 45250 0
22 20250508 183400 146886925 45250 45250 45250 45250 0
23 20250508 183300 146886925 45250 45250 45250 45250 0
24 20250508 183200 146886925 45250 45250 45250 45250 0
25 20250508 183100 146886925 45250 45250 45250 45250 0
26 20250508 183000 146886925 45250 45250 45250 45250 0
27 20250508 182900 146886925 45250 45250 45250 45250 0
28 20250508 182800 146886925 45250 45250 45250 45250 0
29 20250508 182700 146886925 45250 45250 45250 45250 0
30 20250508 182600 146886925 45250 45250 45250 45250 0
31 20250508 182500 146886925 45250 45250 45250 45250 0
32 20250508 182400 146886925 45250 45250 45250 45250 343
33 20250508 182300 146886925 45250 45250 45250 45250 0
34 20250508 182200 146886925 45250 45250 45250 45250 0
35 20250508 182100 146886925 45250 45250 45250 45250 0
36 20250508 182000 146886925 45250 45250 45250 45250 0
37 20250508 181900 146886925 45250 45250 45250 45250 0
38 20250508 181800 146886925 45250 45250 45250 45250 0
39 20250508 181700 146886925 45250 45250 45250 45250 0
40 20250508 181600 146886925 45250 45250 45250 45250 0
41 20250508 181500 146886925 45250 45250 45250 45250 0
42 20250508 181400 146886925 45250 45250 45250 45250 0
43 20250508 181300 146886925 45250 45250 45250 45250 0
44 20250508 181200 146886925 45250 45250 45250 45250 0
45 20250508 181100 146886925 45250 45250 45250 45250 0
46 20250508 181000 146886925 45250 45250 45250 45250 0
47 20250508 180900 146886925 45250 45250 45250 45250 0
48 20250508 180800 146886925 45250 45250 45250 45250 0
49 20250508 180700 146886925 45250 45250 45250 45250 0
50 20250508 180600 146886925 45250 45250 45250 45250 0
51 20250508 180500 146886925 45250 45250 45250 45250 0
52 20250508 180400 146886925 45250 45250 45250 45250 0
53 20250508 180300 146886925 45250 45250 45250 45250 0
54 20250508 180200 146886925 45250 45250 45250 45250 0
55 20250508 180100 146886925 45250 45250 45250 45250 0
56 20250508 180000 146886925 45250 45250 45250 45250 0
57 20250508 175900 146886925 45250 45250 45250 45250 0
58 20250508 175800 146886925 45250 45250 45250 45250 0
59 20250508 175700 146886925 45250 45250 45250 45250 0
60 20250508 175600 146886925 45250 45250 45250 45250 0
61 20250508 175500 146886925 45250 45250 45250 45250 0
62 20250508 175400 146886925 45250 45250 45250 45250 343
63 20250508 175300 146886925 45250 45250 45250 45250 0
64 20250508 175200 146886925 45250 45250 45250 45250 0
65 20250508 175100 146886925 45250 45250 45250 45250 0
66 20250508 175000 146886925 45250 45250 45250 45250 0
67 20250508 174900 146886925 45250 45250 45250 45250 0
68 20250508 174800 146886925 45250 45250 45250 45250 0
69 20250508 174700 146886925 45250 45250 45250 45250 0
70 20250508 174600 146886925 45250 45250 45250 45250 0
71 20250508 174500 146886925 45250 45250 45250 45250 0
72 20250508 174400 146886925 45250 45250 45250 45250 0
73 20250508 174300 146886925 45250 45250 45250 45250 0
74 20250508 174200 146886925 45250 45250 45250 45250 0
75 20250508 174100 146886925 45250 45250 45250 45250 0
76 20250508 174000 146886925 45250 45250 45250 45250 0
77 20250508 173900 146886925 45250 45250 45250 45250 0
78 20250508 173800 146886925 45250 45250 45250 45250 0
79 20250508 173700 146886925 45250 45250 45250 45250 0
80 20250508 173600 146886925 45250 45250 45250 45250 0
81 20250508 173500 146886925 45250 45250 45250 45250 0
82 20250508 173400 146886925 45250 45250 45250 45250 0
83 20250508 173300 146886925 45250 45250 45250 45250 0
84 20250508 173200 146886925 45250 45250 45250 45250 0
85 20250508 173100 146886925 45250 45250 45250 45250 0
86 20250508 173000 146886925 45250 45250 45250 45250 0
87 20250508 172900 146886925 45250 45250 45250 45250 0
88 20250508 172800 146886925 45250 45250 45250 45250 0
89 20250508 172700 146886925 45250 45250 45250 45250 0
90 20250508 172600 146886925 45250 45250 45250 45250 0
91 20250508 172500 146886925 45250 45250 45250 45250 0
92 20250508 172400 146886925 45250 45250 45250 45250 343
93 20250508 172300 146886925 45250 45250 45250 45250 0
94 20250508 172200 146886925 45250 45250 45250 45250 0
95 20250508 172100 146886925 45250 45250 45250 45250 0
96 20250508 172000 146886925 45250 45250 45250 45250 0
97 20250508 171900 146886925 45250 45250 45250 45250 0
98 20250508 171800 146886925 45250 45250 45250 45250 0
99 20250508 171700 146886925 45250 45250 45250 45250 0
100 20250508 171600 146886925 45250 45250 45250 45250 0
101 20250508 171500 146886925 45250 45250 45250 45250 0
102 20250508 171400 146886925 45250 45250 45250 45250 0
103 20250508 171300 146886925 45250 45250 45250 45250 0
104 20250508 171200 146886925 45250 45250 45250 45250 0
105 20250508 171100 146886925 45250 45250 45250 45250 0
106 20250508 171000 146886925 45250 45250 45250 45250 0
107 20250508 170900 146886925 45250 45250 45250 45250 0
108 20250508 170800 146886925 45250 45250 45250 45250 0
109 20250508 170700 146886925 45250 45250 45250 45250 0
110 20250508 170600 146886925 45250 45250 45250 45250 0
111 20250508 170500 146886925 45250 45250 45250 45250 0
112 20250508 170400 146886925 45250 45250 45250 45250 0
113 20250508 170300 146886925 45250 45250 45250 45250 0
114 20250508 170200 146886925 45250 45250 45250 45250 0
115 20250508 170100 146886925 45250 45250 45250 45250 0
116 20250508 170000 146886925 45250 45250 45250 45250 0
117 20250508 165900 146886925 45250 45250 45250 45250 0
118 20250508 165800 146886925 45250 45250 45250 45250 0
119 20250508 165700 146886925 45250 45250 45250 45250 0
120 20250508 165600 146886925 45250 45250 45250 45250 0
121 20250508 165500 146886925 45250 45250 45250 45250 0
122 20250508 165400 146886925 45250 45250 45250 45250 343
123 20250508 165300 146886925 45250 45250 45250 45250 0
124 20250508 165200 146886925 45250 45250 45250 45250 0
125 20250508 165100 146886925 45250 45250 45250 45250 0
126 20250508 165000 146886925 45250 45250 45250 45250 0
127 20250508 164900 146886925 45250 45250 45250 45250 0
128 20250508 164800 146886925 45250 45250 45250 45250 0
129 20250508 164700 146886925 45250 45250 45250 45250 0
130 20250508 164600 146886925 45250 45250 45250 45250 0
131 20250508 164500 146886925 45250 45250 45250 45250 0
132 20250508 164400 146886925 45250 45250 45250 45250 0
133 20250508 164300 146886925 45250 45250 45250 45250 0
134 20250508 164200 146886925 45250 45250 45250 45250 0
135 20250508 164100 146886925 45250 45250 45250 45250 0
136 20250508 164000 146886925 45250 45250 45250 45250 0
137 20250508 163900 146886925 45250 45250 45250 45250 0
138 20250508 163800 146886925 45250 45250 45250 45250 0
139 20250508 163700 146886925 45250 45250 45250 45250 0
140 20250508 163600 146886925 45250 45250 45250 45250 0
141 20250508 163500 146886925 45250 45250 45250 45250 0
142 20250508 163400 146886925 45250 45250 45250 45250 0
143 20250508 163300 146886925 45250 45250 45250 45250 0
144 20250508 163200 146886925 45250 45250 45250 45250 0
145 20250508 163100 146886925 45250 45250 45250 45250 0
146 20250508 163000 146886925 45250 45250 45250 45250 0
147 20250508 162900 146886925 45250 45250 45250 45250 0
148 20250508 162800 146886925 45250 45250 45250 45250 0
149 20250508 162700 146886925 45250 45250 45250 45250 0
150 20250508 162600 146886925 45250 45250 45250 45250 0
151 20250508 162500 146886925 45250 45250 45250 45250 0
152 20250508 162400 146886925 45250 45250 45250 45250 343
153 20250508 162300 146886925 45250 45250 45250 45250 0
154 20250508 162200 146886925 45250 45250 45250 45250 0
155 20250508 162100 146886925 45250 45250 45250 45250 0
156 20250508 162000 146886925 45250 45250 45250 45250 0
157 20250508 161900 146886925 45250 45250 45250 45250 0
158 20250508 161800 146886925 45250 45250 45250 45250 0
159 20250508 161700 146886925 45250 45250 45250 45250 0
160 20250508 161600 146886925 45250 45250 45250 45250 0
161 20250508 161500 146886925 45250 45250 45250 45250 0
162 20250508 161400 146886925 45250 45250 45250 45250 0
163 20250508 161300 146886925 45250 45250 45250 45250 0
164 20250508 161200 146886925 45250 45250 45250 45250 0
165 20250508 161100 146886925 45250 45250 45250 45250 0
166 20250508 161000 146886925 45250 45250 45250 45250 0
167 20250508 160900 146886925 45250 45250 45250 45250 0
168 20250508 160800 146886925 45250 45250 45250 45250 0
169 20250508 160700 146886925 45250 45250 45250 45250 0
170 20250508 160600 146886925 45250 45250 45250 45250 0
171 20250508 160500 146886925 45250 45250 45250 45250 0
172 20250508 160400 146886925 45250 45250 45250 45250 0
173 20250508 160300 146886925 45250 45250 45250 45250 0
174 20250508 160200 146886925 45250 45250 45250 45250 0
175 20250508 160100 146886925 45250 45250 45250 45250 0
176 20250508 160000 146886925 45250 45250 45250 45250 0
177 20250508 155900 146886925 45250 45250 45250 45250 0
178 20250508 155800 146886925 45250 45250 45250 45250 0
179 20250508 155700 146886925 45250 45250 45250 45250 0
180 20250508 155600 146886925 45250 45250 45250 45250 0
181 20250508 155500 146886925 45250 45250 45250 45250 0
182 20250508 155400 146886925 45250 45250 45250 45250 343
183 20250508 155300 146886925 45250 45250 45250 45250 0
184 20250508 155200 146886925 45250 45250 45250 45250 0
185 20250508 155100 146886925 45250 45250 45250 45250 0
186 20250508 155000 146886925 45250 45250 45250 45250 0
187 20250508 154900 146886925 45250 45250 45250 45250 0
188 20250508 154800 146886925 45250 45250 45250 45250 0
189 20250508 154700 146886925 45250 45250 45250 45250 0
190 20250508 154600 146886925 45250 45250 45250 45250 0
191 20250508 154500 146886925 45250 45250 45250 45250 0
192 20250508 154400 146886925 45250 45250 45250 45250 0
193 20250508 154300 146886925 45250 45250 45250 45250 0
194 20250508 154200 146886925 45250 45250 45250 45250 0
195 20250508 154100 146886925 45250 45250 45250 45250 0
196 20250508 154000 146886925 45250 45250 45250 45250 0
197 20250508 153900 146886925 45250 45250 45250 45250 0
198 20250508 153800 146886925 45250 45250 45250 45250 0
199 20250508 153700 146886925 45250 45250 45250 45250 0
200 20250508 153600 146886925 45250 45250 45250 45250 0
201 20250508 153500 146886925 45250 45250 45250 45250 0
202 20250508 153400 146886925 45250 45250 45250 45250 0
203 20250508 153300 146886925 45250 45250 45250 45250 0
204 20250508 153200 146886925 45250 45250 45250 45250 0
205 20250508 153100 146886925 45250 45250 45250 45250 0
206 20250508 153000 146886925 45250 45250 45250 45250 343
207 20250508 152900 131366175 45075 45075 45075 45075 0
208 20250508 152800 131366175 45075 45075 45075 45075 0
209 20250508 152700 131366175 45075 45075 45075 45075 0
210 20250508 152600 131366175 45075 45075 45075 45075 0
211 20250508 152500 131366175 45075 45075 45075 45075 0
212 20250508 152400 131366175 45075 45075 45075 45075 0
213 20250508 152300 131366175 45075 45075 45075 45075 0
214 20250508 152200 131366175 45075 45075 45075 45075 0
215 20250508 152100 131366175 45075 45075 45075 45075 0
216 20250508 152000 131366175 45075 45075 45075 45075 0
217 20250508 151900 131366175 45075 45100 45100 45075 3
218 20250508 151800 131230925 45100 45100 45100 45100 2
219 20250508 151700 131140725 45075 45075 45075 45075 0
220 20250508 151600 131140725 45075 45100 45100 45075 8
221 20250508 151500 130779975 45100 45100 45100 45100 0
222 20250508 151400 130779975 45100 45100 45100 45050 38
223 20250508 151300 129066325 45150 45150 45150 45150 2
224 20250508 151200 128976025 45150 45150 45150 45150 3
225 20250508 151100 128840575 45150 45150 45150 45150 2
226 20250508 151000 128750275 45150 45150 45150 45150 4
227 20250508 150900 128569675 45150 45150 45150 45150 2
228 20250508 150800 128479375 45100 45100 45100 45100 0
229 20250508 150700 128479375 45100 45150 45150 45100 13
230 20250508 150600 127892525 45150 45150 45150 45150 3
231 20250508 150500 127757075 45150 45150 45150 45150 2
232 20250508 150400 127666775 45150 45150 45150 45150 0
233 20250508 150300 127666775 45150 45150 45150 45100 5
234 20250508 150200 127441075 45150 45150 45150 45150 0
235 20250508 150100 127441075 45150 45100 45150 45100 20
236 20250508 150000 126538975 45100 45100 45100 45100 6
237 20250508 145900 126268375 45150 45150 45150 45100 5
238 20250508 145800 126042675 45150 45150 45150 45150 2
239 20250508 145700 125952375 45100 45100 45100 45100 0
240 20250508 145600 125952375 45100 45150 45150 45100 10
241 20250508 145500 125501225 45100 45100 45100 45100 0
242 20250508 145400 125501225 45100 45150 45150 45100 3
243 20250508 145300 125365825 45100 45100 45100 45100 7
244 20250508 145200 125050125 45100 45150 45150 45100 7
245 20250508 145100 124734175 45150 45150 45150 45150 1
246 20250508 145000 124689025 45150 45150 45150 45150 2
247 20250508 144900 124598725 45100 45150 45150 45100 7
248 20250508 144800 124282925 45150 45150 45150 45150 2
249 20250508 144700 124192625 45150 45150 45150 45150 0
250 20250508 144600 124192625 45150 45100 45150 45100 7
251 20250508 144500 123876825 45150 45150 45150 45150 3
252 20250508 144400 123741375 45150 45150 45150 45150 11
253 20250508 144300 123244725 45150 45150 45150 45150 2
254 20250508 144200 123154425 45100 45150 45150 45100 8
255 20250508 144100 122793525 45150 45150 45150 45150 2
256 20250508 144000 122703225 45150 45150 45150 45150 0
257 20250508 143900 122703225 45150 45100 45150 45100 8
258 20250508 143800 122342325 45150 45150 45150 45150 3
259 20250508 143700 122206875 45150 45150 45150 45150 2
260 20250508 143600 122116575 45100 45100 45100 45100 0
261 20250508 143500 122116575 45100 45150 45150 45100 10
262 20250508 143400 121665375 45100 45150 45150 45100 2
263 20250508 143300 121575125 45100 45100 45100 45100 0
264 20250508 143200 121575125 45100 45100 45150 45100 9
265 20250508 143100 121169125 45150 45150 45150 45150 2
266 20250508 143000 121078825 45150 45150 45150 45150 2
267 20250508 142900 120988525 45100 45100 45100 45100 7
268 20250508 142800 120672825 45150 45150 45150 45100 5
269 20250508 142700 120447125 45150 45150 45150 45150 0
270 20250508 142600 120447125 45150 45150 45150 45150 2
271 20250508 142500 120356825 45100 45150 45150 45100 43
272 20250508 142400 118417375 45150 45150 45150 45150 2
273 20250508 142300 118327075 45100 45100 45100 45100 0
274 20250508 142200 118327075 45100 45100 45150 45100 9
275 20250508 142100 117921075 45150 45150 45150 45100 4
276 20250508 142000 117740525 45150 45150 45150 45150 0
277 20250508 141900 117740525 45150 45150 45150 45150 2
278 20250508 141800 117650225 45100 45150 45150 45100 9
279 20250508 141700 117244225 45150 45150 45150 45150 2
280 20250508 141600 117153925 45100 45100 45100 45100 0
281 20250508 141500 117153925 45100 45100 45150 45100 9
282 20250508 141400 116747925 45100 45150 45150 45100 3
283 20250508 141300 116612525 45150 45150 45150 45150 2
284 20250508 141200 116522225 45100 45100 45100 45100 0
285 20250508 141100 116522225 45100 45150 45150 45100 14
286 20250508 141000 115890575 45150 45150 45150 45150 0
287 20250508 140900 115890575 45150 45150 45150 45150 1
288 20250508 140800 115845425 45100 45150 45150 45100 9
289 20250508 140700 115439425 45150 45150 45150 45100 4
290 20250508 140600 115258875 45150 45150 45150 45150 2
291 20250508 140500 115168575 45100 45100 45100 45100 1
292 20250508 140400 115123475 45100 45150 45150 45100 10
293 20250508 140300 114672275 45100 45100 45100 45100 0
294 20250508 140200 114672275 45100 45150 45150 45100 3
295 20250508 140100 114536875 45100 45100 45100 45100 6
296 20250508 140000 114266275 45100 45150 45150 45100 5
297 20250508 135900 114040575 45150 45150 45150 45150 0
298 20250508 135800 114040575 45150 45100 45150 45100 8
299 20250508 135700 113679725 45150 45150 45150 45150 5
300 20250508 135600 113453975 45150 45150 45150 45150 0
301 20250508 135500 113453975 45150 45150 45150 45150 2
302 20250508 135400 113363675 45100 45100 45100 45100 6
303 20250508 135300 113093075 45100 45150 45150 45100 5
304 20250508 135200 112867375 45100 45100 45100 45100 0
305 20250508 135100 112867375 45100 45100 45150 45100 9
306 20250508 135000 112461375 45100 45150 45150 45100 3
307 20250508 134900 112325975 45150 45150 45150 45150 2
308 20250508 134800 112235675 45200 45200 45200 45200 0
309 20250508 134700 112235675 45200 45150 45200 45100 5
310 20250508 134600 112009925 45100 45100 45100 45100 0
311 20250508 134500 112009925 45100 45150 45150 45100 3
312 20250508 134400 111874525 45200 45200 45200 45200 2
313 20250508 134300 111784125 45050 45050 45050 45050 0
314 20250508 134200 111784125 45050 45100 45100 45050 124
315 20250508 134100 106192175 45050 45050 45050 45050 0
316 20250508 134000 106192175 45050 45100 45100 45050 12
317 20250508 133900 105651375 45050 45050 45050 45050 0
318 20250508 133800 105651375 45050 45100 45100 45050 3
319 20250508 133700 105516125 45050 45075 45075 45050 6
320 20250508 133600 105245800 45075 45100 45100 45075 5
321 20250508 133500 105020325 45100 45100 45100 45100 0
322 20250508 133400 105020325 45100 45075 45100 45075 9
323 20250508 133300 104614625 45075 45100 45100 45075 6
324 20250508 133200 104344050 45075 45075 45075 45075 0
325 20250508 133100 104344050 45075 45100 45100 45075 3
326 20250508 133000 104208775 45050 45075 45075 45050 6
327 20250508 132900 103938375 45100 45050 45100 45050 4
328 20250508 132800 103758050 45050 45050 45050 45050 0
329 20250508 132700 103758050 45050 45050 45050 45000 5
330 20250508 132600 103532850 45050 45050 45050 45050 26
331 20250508 132500 102361550 45050 45050 45050 45050 2
332 20250508 132400 102271450 45000 45000 45000 45000 0
333 20250508 132300 102271450 45000 45050 45050 45000 8
334 20250508 132200 101911250 45050 45050 45050 45050 2
335 20250508 132100 101821150 45025 45050 45050 45025 3
336 20250508 132000 101686025 45025 45050 45050 45000 9
337 20250508 131900 101280775 45050 45000 45050 45000 87
338 20250508 131800 97365625 45000 45050 45050 45000 3
339 20250508 131700 97230525 45000 45000 45000 45000 2
340 20250508 131600 97140525 45000 45050 45050 45000 9
341 20250508 131500 96735425 45000 45050 45050 45000 4
342 20250508 131400 96555275 45050 45000 45050 45000 16
343 20250508 131300 95835125 45000 45000 45000 45000 12
344 20250508 131200 95295125 45000 45050 45050 45000 4
345 20250508 131100 95114975 45000 45000 45000 45000 0
346 20250508 131000 95114975 45000 45000 45050 45000 34
347 20250508 130900 93584675 45000 45000 45000 45000 0
348 20250508 130800 93584675 45000 45050 45050 45000 5
349 20250508 130700 93359475 45050 45050 45050 45000 30
350 20250508 130600 92008025 45000 45000 45000 45000 6
351 20250508 130500 91738025 45000 45050 45050 45000 6
352 20250508 130400 91467775 45000 45000 45000 45000 0
353 20250508 130300 91467775 45000 45000 45050 45000 9
354 20250508 130200 91062675 45000 45050 45050 45000 3
355 20250508 130100 90927575 45050 45050 45050 45050 10
356 20250508 130000 90477075 45000 45000 45000 45000 0
357 20250508 125900 90477075 45000 45050 45050 45000 10
358 20250508 125800 90026975 45050 45050 45050 45050 3
359 20250508 125700 89891825 45000 45050 45050 45000 3
360 20250508 125600 89756725 45000 45050 45050 45000 9
361 20250508 125500 89351625 45000 45050 45050 45000 15
362 20250508 125400 88675975 45050 45050 45050 45050 2
363 20250508 125300 88585875 45000 45000 45000 45000 38
364 20250508 125200 86875875 45000 45050 45050 45000 7
365 20250508 125100 86560775 45000 45050 45050 45000 4
366 20250508 125000 86380625 45050 45050 45050 45050 2
367 20250508 124900 86290525 45000 45000 45000 45000 8
368 20250508 124800 85930525 45050 45050 45050 45000 4
369 20250508 124700 85750375 45050 45050 45050 45050 0
370 20250508 124600 85750375 45050 45000 45050 45000 10
371 20250508 124500 85300275 45050 45050 45050 45050 0
372 20250508 124400 85300275 45050 45050 45050 45000 5
373 20250508 124300 85075075 45050 45050 45050 45050 2
374 20250508 124200 84984975 45000 45000 45000 45000 6
375 20250508 124100 84714975 45000 45050 45050 45000 47
376 20250508 124000 82598125 45050 45050 45050 45050 0
377 20250508 123900 82598125 45050 45000 45050 45000 10
378 20250508 123800 82148025 45050 45050 45050 45050 0
379 20250508 123700 82148025 45050 45050 45050 45000 7
380 20250508 123600 81832725 45000 45000 45000 45000 0
381 20250508 123500 81832725 45000 45050 45050 45000 49
382 20250508 123400 79625825 45050 45050 45050 45050 2
383 20250508 123300 79535725 45000 45050 45050 45000 3
384 20250508 123200 79400625 45000 45000 45000 45000 8
385 20250508 123100 79040625 45050 45050 45050 45050 2
386 20250508 123000 78950525 45050 45050 45050 45000 5
387 20250508 122900 78725325 45000 45000 45000 45000 0
388 20250508 122800 78725325 45000 45050 45050 45000 7
389 20250508 122700 78410225 45050 45050 45050 45050 2
390 20250508 122600 78320125 45050 45050 45050 45050 1
391 20250508 122500 78275075 45000 45000 45000 45000 6
392 20250508 122400 78005075 45000 45050 45050 45000 6
393 20250508 122300 77734825 45000 45000 45000 45000 0
394 20250508 122200 77734825 45000 45000 45050 45000 4
395 20250508 122100 77554725 45000 45050 45050 45000 14
396 20250508 122000 76924275 45050 45050 45050 45050 11
397 20250508 121900 76428725 45000 45050 45050 45000 3
398 20250508 121800 76293625 45000 45000 45000 45000 6
399 20250508 121700 76023625 45050 45050 45050 45050 16
400 20250508 121600 75302825 45050 45050 45050 45050 1
401 20250508 121500 75257775 45000 45000 45050 45000 11
402 20250508 121400 74762725 45000 45000 45000 45000 1
403 20250508 121300 74717725 45000 45000 45050 45000 8
404 20250508 121200 74357475 45000 45000 45000 45000 3
405 20250508 121100 74222475 45000 45000 45050 45000 10
406 20250508 121000 73772375 45000 45000 45050 45000 25
407 20250508 120900 72647275 45050 45000 45050 45000 5
408 20250508 120800 72422175 45000 45000 45000 45000 7
409 20250508 120700 72107175 45000 45000 45050 45000 5
410 20250508 120600 71882075 45000 45000 45050 45000 8
411 20250508 120500 71521875 45000 45000 45000 45000 1
412 20250508 120400 71476875 45000 45000 45050 45000 10
413 20250508 120300 71026775 45000 45000 45050 45000 4
414 20250508 120200 70846675 45000 45050 45050 45000 2
415 20250508 120100 70756625 45000 45000 45000 45000 10
416 20250508 120000 70306625 45000 45000 45050 45000 5
417 20250508 115900 70081525 45000 45000 45050 45000 5
418 20250508 115800 69856375 45000 45000 45050 45000 5
419 20250508 115700 69631275 45000 45000 45000 45000 9
420 20250508 115600 69226275 45000 45000 45050 45000 7
421 20250508 115500 68911075 45000 45050 45050 45000 4
422 20250508 115400 68730975 45000 45000 45000 45000 9
423 20250508 115300 68325975 45000 45000 45050 45000 5
424 20250508 115200 68100875 45000 45000 45050 45000 4
425 20250508 115100 67920775 45000 45000 45050 45000 12
426 20250508 115000 67380725 45000 45000 45000 45000 3
427 20250508 114900 67245725 45050 45000 45050 45000 8
428 20250508 114800 66885475 45000 45000 45000 45000 2
429 20250508 114700 66795475 45000 45000 45050 45000 15
430 20250508 114600 66120375 45000 45000 45000 45000 2
431 20250508 114500 66030375 45050 45050 45050 45050 5
432 20250508 114400 65805125 44950 45000 45050 44950 169
433 20250508 114300 58200125 45000 45050 45050 45000 3
434 20250508 114200 58065025 45050 45050 45050 45050 13
435 20250508 114100 57479375 45000 45000 45000 45000 0
436 20250508 114000 57479375 45000 45000 45050 45000 10
437 20250508 113900 57029325 45000 45050 45050 45000 5
438 20250508 113800 56804125 45000 45050 45050 45000 3
439 20250508 113700 56669025 45000 45000 45000 45000 6
440 20250508 113600 56399025 45000 45050 45050 45000 3
441 20250508 113500 56263925 45050 45050 45100 45000 38
442 20250508 113400 54551275 45000 45050 45050 45000 3
443 20250508 113300 54416175 45000 45000 45000 45000 6
444 20250508 113200 54146175 45000 45050 45100 45000 69
445 20250508 113100 51037725 45050 45050 45050 45050 0
446 20250508 113000 51037725 45050 45025 45050 45000 9
447 20250508 112900 50632600 45050 45050 45050 45050 1
448 20250508 112800 50587550 45050 45050 45050 45050 2
449 20250508 112700 50497450 45025 45025 45050 45025 9
450 20250508 112600 50092175 45025 45025 45025 45025 0
451 20250508 112500 50092175 45025 45050 45050 45025 5
452 20250508 112400 49866950 45000 45000 45000 45000 0
453 20250508 112300 49866950 45000 45050 45050 45000 10
454 20250508 112200 49416850 45000 45000 45000 45000 0
455 20250508 112100 49416850 45000 45050 45050 45000 5
456 20250508 112000 49191650 45000 45000 45000 45000 6
457 20250508 111900 48921650 45000 45050 45050 45000 3
458 20250508 111800 48786550 45000 45050 45050 45000 6
459 20250508 111700 48516300 45000 45000 45000 45000 38
460 20250508 111600 46806300 45050 45100 45100 45000 5
461 20250508 111500 46581050 45050 45050 45050 45050 2
462 20250508 111400 46490950 45050 45100 45100 45050 3
463 20250508 111300 46355700 45050 45050 45050 45050 6
464 20250508 111200 46085400 45100 45100 45100 45100 2
465 20250508 111100 45995200 45000 45000 45000 45000 0
466 20250508 111000 45995200 45000 45000 45100 45000 94
467 20250508 110900 41760900 45000 45100 45100 45000 125
468 20250508 110800 36127800 45100 45150 45150 45100 3
469 20250508 110700 35992400 45150 45150 45150 45150 2
470 20250508 110600 35902100 45100 45100 45150 45100 10
471 20250508 110500 35451000 45150 45150 45150 45100 3
472 20250508 110400 35315600 45150 45150 45150 45150 3
473 20250508 110300 35180150 45100 45125 45150 45100 10
474 20250508 110200 34728900 45125 45125 45125 45125 0
475 20250508 110100 34728900 45125 45150 45150 45125 5
476 20250508 110000 34503175 45100 45100 45100 45100 0
477 20250508 105900 34503175 45100 45150 45150 45100 9
478 20250508 105800 34097175 45100 45100 45100 45100 0
479 20250508 105700 34097175 45100 45150 45150 45100 5
480 20250508 105600 33871475 45100 45100 45100 45100 6
481 20250508 105500 33600875 45100 45150 45150 45100 3
482 20250508 105400 33465475 45100 45150 45150 45100 4
483 20250508 105300 33284925 45150 45150 45150 45150 1
484 20250508 105200 33239775 45100 45150 45150 45100 8
485 20250508 105100 32878875 45150 45150 45150 45150 0
486 20250508 105000 32878875 45150 45150 45150 45150 4
487 20250508 104900 32698275 45150 45150 45150 45150 3
488 20250508 104800 32562825 45200 45200 45200 45200 2
489 20250508 104700 32472425 45150 45150 45150 45150 0
490 20250508 104600 32472425 45150 45200 45200 45150 3
491 20250508 104500 32336875 45150 45150 45150 45150 8
492 20250508 104400 31975675 45200 45200 45200 45200 2
493 20250508 104300 31885275 45200 45200 45200 45200 0
494 20250508 104200 31885275 45200 45150 45200 45150 17
495 20250508 104100 31117675 45200 45200 45200 45200 2
496 20250508 104000 31027275 45200 45200 45200 45200 4
497 20250508 103900 30846475 45200 45150 45200 45150 4
498 20250508 103800 30665775 45150 45150 45150 45150 10
499 20250508 103700 30214275 45150 45200 45200 45150 3
500 20250508 103600 30078725 45200 45200 45200 45200 2
501 20250508 103500 29988325 45100 45200 45200 45100 69
502 20250508 103400 26873075 45150 45150 45150 45150 0
503 20250508 103300 26873075 45150 45200 45200 45150 5
504 20250508 103200 26647125 45150 45150 45150 45150 6
505 20250508 103100 26376225 45150 45200 45200 45150 3
506 20250508 103000 26240675 45200 45200 45200 45200 0
507 20250508 102900 26240675 45200 45200 45200 45150 4
508 20250508 102800 26059925 45150 45200 45200 45150 8
509 20250508 102700 25698625 45200 45200 45200 45200 0
510 20250508 102600 25698625 45200 45200 45200 45200 5
511 20250508 102500 25472625 45150 45150 45150 45150 6
512 20250508 102400 25201725 45200 45200 45200 45200 2
513 20250508 102300 25111325 45200 45200 45200 45200 0
514 20250508 102200 25111325 45200 45200 45200 45200 4
515 20250508 102100 24930525 45150 45150 45150 45150 5
516 20250508 102000 24704775 45200 45200 45200 45200 4
517 20250508 101900 24523975 45200 45200 45200 45200 2
518 20250508 101800 24433575 45200 45200 45200 45150 9
519 20250508 101700 24027025 45200 45200 45200 45200 2
520 20250508 101600 23936625 45150 45200 45200 45150 5
521 20250508 101500 23710675 45150 45200 45200 45150 3
522 20250508 101400 23575125 45150 45150 45150 45150 7
523 20250508 101300 23259075 45150 45200 45200 45150 3
524 20250508 101200 23123525 45200 45200 45200 45200 3
525 20250508 101100 22987925 45150 45200 45200 45150 18
526 20250508 101000 22175125 45150 45150 45150 45150 17
527 20250508 100900 21407575 45150 45200 45200 45150 9
528 20250508 100800 21001000 45150 45150 45150 45150 6
529 20250508 100700 20730100 45150 45200 45200 45150 2
530 20250508 100600 20639750 45150 45150 45150 45150 7
531 20250508 100500 20323700 45150 45200 45200 45150 5
532 20250508 100400 20097750 45150 45200 45200 45150 9
533 20250508 100300 19691300 45200 45200 45200 45200 1
534 20250508 100200 19646100 45150 45175 45200 45150 8
535 20250508 100100 19284650 45175 45175 45175 45175 21
536 20250508 100000 18335975 45200 45200 45200 45200 2
537 20250508 095900 18245575 45150 45150 45150 45150 0
538 20250508 095800 18245575 45150 45200 45200 45150 7
539 20250508 095700 17929275 45175 45175 45175 45175 6
540 20250508 095600 17658225 45200 45200 45200 45200 1
541 20250508 095500 17613025 45175 45200 45200 45175 3
542 20250508 095400 17477450 45200 45175 45200 45175 7
543 20250508 095300 17161175 45200 45200 45200 45200 0
544 20250508 095200 17161175 45200 45200 45200 45200 2
545 20250508 095100 17070775 45200 45200 45200 45100 102
546 20250508 095000 12465625 45150 45200 45200 45150 6
547 20250508 094900 12194675 45150 45200 45200 45150 3
548 20250508 094800 12059125 45200 45200 45200 45200 2
549 20250508 094700 11968725 45175 45200 45200 45175 9
550 20250508 094600 11562100 45200 45200 45200 45200 0
551 20250508 094500 11562100 45200 45200 45200 45200 2
552 20250508 094400 11471700 45175 45175 45200 45175 10
553 20250508 094300 11019875 45175 45200 45200 45175 2
554 20250508 094200 10929500 45150 45200 45200 45150 51
555 20250508 094100 8624600 45200 45200 45200 45150 5
556 20250508 094000 8398650 45175 45200 45200 45175 9
557 20250508 093900 7992025 45175 45175 45175 45175 1
558 20250508 093800 7946850 45150 45200 45200 45150 11
559 20250508 093700 7449950 45150 45175 45175 45150 6
560 20250508 093600 7178975 45175 45200 45200 45175 3
561 20250508 093500 7043400 45175 45175 45175 45175 1
562 20250508 093400 6998225 45175 45200 45200 45175 5
563 20250508 093300 6772250 45175 45175 45200 45175 30
564 20250508 093200 5416425 45200 45200 45200 45200 1
565 20250508 093100 5371225 45150 45200 45200 45150 2
566 20250508 093000 5280875 45200 45150 45200 45150 10
567 20250508 092900 4829275 45200 45200 45200 45200 0
568 20250508 092800 4829275 45200 45200 45200 45200 2
569 20250508 092700 4738875 45150 45200 45200 45150 3
570 20250508 092600 4603325 45200 45150 45200 45150 7
571 20250508 092500 4287225 45150 45200 45200 45150 4
572 20250508 092400 4106525 45150 45150 45150 45150 0
573 20250508 092300 4106525 45150 45200 45200 45150 12
574 20250508 092200 3564625 45150 45150 45150 45150 0
575 20250508 092100 3564625 45150 45200 45200 45150 2
576 20250508 092000 3474275 45150 45150 45150 45150 6
577 20250508 091900 3203375 45200 45200 45200 45200 2
578 20250508 091800 3112975 45150 45150 45150 45150 0
579 20250508 091700 3112975 45150 45200 45200 45150 4
580 20250508 091600 2932225 45175 45175 45175 45175 1
581 20250508 091500 2887050 45200 45175 45200 45175 3
582 20250508 091400 2751475 45200 45200 45200 45150 4
583 20250508 091300 2570725 45200 45200 45200 45200 2
584 20250508 091200 2480325 45200 45200 45200 45150 4
585 20250508 091100 2299575 45200 45200 45200 45200 1
586 20250508 091000 2254375 45200 45150 45200 45150 21
587 20250508 090900 1306125 45150 45175 45200 45150 4
588 20250508 090800 1125400 45175 45200 45200 45175 2
589 20250508 090700 1035025 45200 45150 45200 45150 3
590 20250508 090600 899525 45125 45125 45125 45125 0
591 20250508 090500 899525 45125 45100 45125 45100 2
592 20250508 090400 809300 45200 45150 45200 45150 2
593 20250508 090300 718950 45150 45150 45150 45150 1
594 20250508 090200 673800 45200 45200 45200 45200 0
595 20250508 090100 673800 45200 45200 45200 45200 1
596 20250508 090000 628600 44900 44900 44900 44900 14