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

604
034590/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,604 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,190200,43882450,24850,24850,24850,24850,17
20250508,190100,43882450,24850,24850,24850,24850,0
20250508,190000,43882450,24850,24850,24850,24850,0
20250508,185900,43882450,24850,24850,24850,24850,0
20250508,185800,43882450,24850,24850,24850,24850,0
20250508,185700,43882450,24850,24850,24850,24850,0
20250508,185600,43882450,24850,24850,24850,24850,0
20250508,185500,43882450,24850,24850,24850,24850,0
20250508,185400,43882450,24850,24850,24850,24850,0
20250508,185300,43882450,24850,24850,24850,24850,0
20250508,185200,43882450,24850,24850,24850,24850,0
20250508,185100,43882450,24850,24850,24850,24850,0
20250508,185000,43882450,24850,24850,24850,24850,0
20250508,184900,43882450,24850,24850,24850,24850,0
20250508,184800,43882450,24850,24850,24850,24850,0
20250508,184700,43882450,24850,24850,24850,24850,0
20250508,184600,43882450,24850,24850,24850,24850,0
20250508,184500,43882450,24850,24850,24850,24850,0
20250508,184400,43882450,24850,24850,24850,24850,0
20250508,184300,43882450,24850,24850,24850,24850,0
20250508,184200,43882450,24850,24850,24850,24850,0
20250508,184100,43882450,24850,24850,24850,24850,0
20250508,184000,43882450,24850,24850,24850,24850,0
20250508,183900,43882450,24850,24850,24850,24850,0
20250508,183800,43882450,24850,24850,24850,24850,0
20250508,183700,43882450,24850,24850,24850,24850,0
20250508,183600,43882450,24850,24850,24850,24850,0
20250508,183500,43882450,24850,24850,24850,24850,0
20250508,183400,43882450,24850,24850,24850,24850,0
20250508,183300,43882450,24850,24850,24850,24850,0
20250508,183200,43882450,24850,24850,24850,24850,17
20250508,183100,43882450,24850,24850,24850,24850,0
20250508,183000,43882450,24850,24850,24850,24850,0
20250508,182900,43882450,24850,24850,24850,24850,0
20250508,182800,43882450,24850,24850,24850,24850,0
20250508,182700,43882450,24850,24850,24850,24850,0
20250508,182600,43882450,24850,24850,24850,24850,0
20250508,182500,43882450,24850,24850,24850,24850,0
20250508,182400,43882450,24850,24850,24850,24850,0
20250508,182300,43882450,24850,24850,24850,24850,0
20250508,182200,43882450,24850,24850,24850,24850,0
20250508,182100,43882450,24850,24850,24850,24850,0
20250508,182000,43882450,24850,24850,24850,24850,0
20250508,181900,43882450,24850,24850,24850,24850,0
20250508,181800,43882450,24850,24850,24850,24850,0
20250508,181700,43882450,24850,24850,24850,24850,0
20250508,181600,43882450,24850,24850,24850,24850,0
20250508,181500,43882450,24850,24850,24850,24850,0
20250508,181400,43882450,24850,24850,24850,24850,0
20250508,181300,43882450,24850,24850,24850,24850,0
20250508,181200,43882450,24850,24850,24850,24850,0
20250508,181100,43882450,24850,24850,24850,24850,0
20250508,181000,43882450,24850,24850,24850,24850,0
20250508,180900,43882450,24850,24850,24850,24850,0
20250508,180800,43882450,24850,24850,24850,24850,0
20250508,180700,43882450,24850,24850,24850,24850,0
20250508,180600,43882450,24850,24850,24850,24850,0
20250508,180500,43882450,24850,24850,24850,24850,0
20250508,180400,43882450,24850,24850,24850,24850,0
20250508,180300,43882450,24850,24850,24850,24850,0
20250508,180200,43882450,24850,24850,24850,24850,17
20250508,180100,43882450,24850,24850,24850,24850,0
20250508,180000,43882450,24850,24850,24850,24850,0
20250508,175900,43882450,24850,24850,24850,24850,0
20250508,175800,43882450,24850,24850,24850,24850,0
20250508,175700,43882450,24850,24850,24850,24850,0
20250508,175600,43882450,24850,24850,24850,24850,0
20250508,175500,43882450,24850,24850,24850,24850,0
20250508,175400,43882450,24850,24850,24850,24850,0
20250508,175300,43882450,24850,24850,24850,24850,0
20250508,175200,43882450,24850,24850,24850,24850,0
20250508,175100,43882450,24850,24850,24850,24850,0
20250508,175000,43882450,24850,24850,24850,24850,0
20250508,174900,43882450,24850,24850,24850,24850,0
20250508,174800,43882450,24850,24850,24850,24850,0
20250508,174700,43882450,24850,24850,24850,24850,0
20250508,174600,43882450,24850,24850,24850,24850,0
20250508,174500,43882450,24850,24850,24850,24850,0
20250508,174400,43882450,24850,24850,24850,24850,0
20250508,174300,43882450,24850,24850,24850,24850,0
20250508,174200,43882450,24850,24850,24850,24850,0
20250508,174100,43882450,24850,24850,24850,24850,0
20250508,174000,43882450,24850,24850,24850,24850,0
20250508,173900,43882450,24850,24850,24850,24850,0
20250508,173800,43882450,24850,24850,24850,24850,0
20250508,173700,43882450,24850,24850,24850,24850,0
20250508,173600,43882450,24850,24850,24850,24850,0
20250508,173500,43882450,24850,24850,24850,24850,0
20250508,173400,43882450,24850,24850,24850,24850,0
20250508,173300,43882450,24850,24850,24850,24850,0
20250508,173200,43882450,24850,24850,24850,24850,17
20250508,173100,43882450,24850,24850,24850,24850,0
20250508,173000,43882450,24850,24850,24850,24850,0
20250508,172900,43882450,24850,24850,24850,24850,0
20250508,172800,43882450,24850,24850,24850,24850,0
20250508,172700,43882450,24850,24850,24850,24850,0
20250508,172600,43882450,24850,24850,24850,24850,0
20250508,172500,43882450,24850,24850,24850,24850,0
20250508,172400,43882450,24850,24850,24850,24850,0
20250508,172300,43882450,24850,24850,24850,24850,0
20250508,172200,43882450,24850,24850,24850,24850,0
20250508,172100,43882450,24850,24850,24850,24850,0
20250508,172000,43882450,24850,24850,24850,24850,0
20250508,171900,43882450,24850,24850,24850,24850,0
20250508,171800,43882450,24850,24850,24850,24850,0
20250508,171700,43882450,24850,24850,24850,24850,0
20250508,171600,43882450,24850,24850,24850,24850,0
20250508,171500,43882450,24850,24850,24850,24850,0
20250508,171400,43882450,24850,24850,24850,24850,0
20250508,171300,43882450,24850,24850,24850,24850,0
20250508,171200,43882450,24850,24850,24850,24850,0
20250508,171100,43882450,24850,24850,24850,24850,0
20250508,171000,43882450,24850,24850,24850,24850,0
20250508,170900,43882450,24850,24850,24850,24850,0
20250508,170800,43882450,24850,24850,24850,24850,0
20250508,170700,43882450,24850,24850,24850,24850,0
20250508,170600,43882450,24850,24850,24850,24850,0
20250508,170500,43882450,24850,24850,24850,24850,0
20250508,170400,43882450,24850,24850,24850,24850,0
20250508,170300,43882450,24850,24850,24850,24850,0
20250508,170200,43882450,24850,24850,24850,24850,17
20250508,170100,43882450,24850,24850,24850,24850,0
20250508,170000,43882450,24850,24850,24850,24850,0
20250508,165900,43882450,24850,24850,24850,24850,0
20250508,165800,43882450,24850,24850,24850,24850,0
20250508,165700,43882450,24850,24850,24850,24850,0
20250508,165600,43882450,24850,24850,24850,24850,0
20250508,165500,43882450,24850,24850,24850,24850,0
20250508,165400,43882450,24850,24850,24850,24850,0
20250508,165300,43882450,24850,24850,24850,24850,0
20250508,165200,43882450,24850,24850,24850,24850,0
20250508,165100,43882450,24850,24850,24850,24850,0
20250508,165000,43882450,24850,24850,24850,24850,0
20250508,164900,43882450,24850,24850,24850,24850,0
20250508,164800,43882450,24850,24850,24850,24850,0
20250508,164700,43882450,24850,24850,24850,24850,0
20250508,164600,43882450,24850,24850,24850,24850,0
20250508,164500,43882450,24850,24850,24850,24850,0
20250508,164400,43882450,24850,24850,24850,24850,0
20250508,164300,43882450,24850,24850,24850,24850,0
20250508,164200,43882450,24850,24850,24850,24850,0
20250508,164100,43882450,24850,24850,24850,24850,0
20250508,164000,43882450,24850,24850,24850,24850,0
20250508,163900,43882450,24850,24850,24850,24850,0
20250508,163800,43882450,24850,24850,24850,24850,0
20250508,163700,43882450,24850,24850,24850,24850,0
20250508,163600,43882450,24850,24850,24850,24850,0
20250508,163500,43882450,24850,24850,24850,24850,0
20250508,163400,43882450,24850,24850,24850,24850,0
20250508,163300,43882450,24850,24850,24850,24850,0
20250508,163200,43882450,24850,24850,24850,24850,17
20250508,163100,43882450,24850,24850,24850,24850,0
20250508,163000,43882450,24850,24850,24850,24850,0
20250508,162900,43882450,24850,24850,24850,24850,0
20250508,162800,43882450,24850,24850,24850,24850,0
20250508,162700,43882450,24850,24850,24850,24850,0
20250508,162600,43882450,24850,24850,24850,24850,0
20250508,162500,43882450,24850,24850,24850,24850,0
20250508,162400,43882450,24850,24850,24850,24850,0
20250508,162300,43882450,24850,24850,24850,24850,0
20250508,162200,43882450,24850,24850,24850,24850,0
20250508,162100,43882450,24850,24850,24850,24850,0
20250508,162000,43882450,24850,24850,24850,24850,0
20250508,161900,43882450,24850,24850,24850,24850,0
20250508,161800,43882450,24850,24850,24850,24850,0
20250508,161700,43882450,24850,24850,24850,24850,0
20250508,161600,43882450,24850,24850,24850,24850,0
20250508,161500,43882450,24850,24850,24850,24850,0
20250508,161400,43882450,24850,24850,24850,24850,0
20250508,161300,43882450,24850,24850,24850,24850,0
20250508,161200,43882450,24850,24850,24850,24850,0
20250508,161100,43882450,24850,24850,24850,24850,0
20250508,161000,43882450,24850,24850,24850,24850,0
20250508,160900,43882450,24850,24850,24850,24850,0
20250508,160800,43882450,24850,24850,24850,24850,0
20250508,160700,43882450,24850,24850,24850,24850,0
20250508,160600,43882450,24850,24850,24850,24850,0
20250508,160500,43882450,24850,24850,24850,24850,0
20250508,160400,43882450,24850,24850,24850,24850,0
20250508,160300,43882450,24850,24850,24850,24850,0
20250508,160200,43882450,24850,24850,24850,24850,17
20250508,160100,43882450,24850,24850,24850,24850,0
20250508,160000,43882450,24850,24850,24850,24850,0
20250508,155900,43882450,24850,24850,24850,24850,0
20250508,155800,43882450,24850,24850,24850,24850,0
20250508,155700,43882450,24850,24850,24850,24850,0
20250508,155600,43882450,24850,24850,24850,24850,0
20250508,155500,43882450,24850,24850,24850,24850,0
20250508,155400,43882450,24850,24850,24850,24850,0
20250508,155300,43882450,24850,24850,24850,24850,0
20250508,155200,43882450,24850,24850,24850,24850,0
20250508,155100,43882450,24850,24850,24850,24850,0
20250508,155000,43882450,24850,24850,24850,24850,0
20250508,154900,43882450,24850,24850,24850,24850,0
20250508,154800,43882450,24850,24850,24850,24850,0
20250508,154700,43882450,24850,24850,24850,24850,0
20250508,154600,43882450,24850,24850,24850,24850,0
20250508,154500,43882450,24850,24850,24850,24850,0
20250508,154400,43882450,24850,24850,24850,24850,0
20250508,154300,43882450,24850,24850,24850,24850,0
20250508,154200,43882450,24850,24850,24850,24850,0
20250508,154100,43882450,24850,24850,24850,24850,0
20250508,154000,43882450,24850,24850,24850,24850,0
20250508,153900,43882450,24850,24850,24850,24850,0
20250508,153800,43882450,24850,24850,24850,24850,0
20250508,153700,43882450,24850,24850,24850,24850,0
20250508,153600,43882450,24850,24850,24850,24850,0
20250508,153500,43882450,24850,24850,24850,24850,0
20250508,153400,43882450,24850,24850,24850,24850,0
20250508,153300,43882450,24850,24850,24850,24850,0
20250508,153200,43882450,24850,24850,24850,24850,17
20250508,153100,43882450,24850,24850,24850,24850,0
20250508,153000,43882450,24850,24850,24850,24850,17
20250508,152900,43460000,24850,24850,24850,24850,0
20250508,152800,43460000,24850,24850,24850,24850,0
20250508,152700,43460000,24850,24850,24850,24850,0
20250508,152600,43460000,24850,24850,24850,24850,0
20250508,152500,43460000,24850,24850,24850,24850,0
20250508,152400,43460000,24850,24850,24850,24850,0
20250508,152300,43460000,24850,24850,24850,24850,0
20250508,152200,43460000,24850,24850,24850,24850,0
20250508,152100,43460000,24850,24850,24850,24850,0
20250508,152000,43460000,24850,24850,24850,24850,0
20250508,151900,43460000,24850,24850,24850,24850,0
20250508,151800,43460000,24850,24850,24850,24850,0
20250508,151700,43460000,24850,24850,24850,24850,0
20250508,151600,43460000,24850,24850,24850,24850,0
20250508,151500,43460000,24850,24850,24850,24850,0
20250508,151400,43460000,24850,24850,24850,24850,1
20250508,151300,43435150,24800,24800,24800,24800,0
20250508,151200,43435150,24800,24800,24800,24800,0
20250508,151100,43435150,24800,24800,24800,24800,0
20250508,151000,43435150,24800,24800,24800,24800,0
20250508,150900,43435150,24800,24800,24800,24800,0
20250508,150800,43435150,24800,24800,24800,24800,0
20250508,150700,43435150,24800,24800,24800,24800,2
20250508,150600,43385550,24850,24850,24850,24850,0
20250508,150500,43385550,24850,24850,24850,24850,0
20250508,150400,43385550,24850,24850,24850,24850,0
20250508,150300,43385550,24850,24850,24850,24850,0
20250508,150200,43385550,24850,24850,24850,24850,0
20250508,150100,43385550,24850,24850,24850,24850,0
20250508,150000,43385550,24850,24850,24850,24850,1
20250508,145900,43360700,24800,24800,24800,24800,0
20250508,145800,43360700,24800,24800,24800,24800,0
20250508,145700,43360700,24800,24800,24800,24800,0
20250508,145600,43360700,24800,24800,24800,24800,0
20250508,145500,43360700,24800,24800,24800,24800,0
20250508,145400,43360700,24800,24800,24800,24800,0
20250508,145300,43360700,24800,24800,24800,24800,0
20250508,145200,43360700,24800,24800,24800,24800,0
20250508,145100,43360700,24800,24800,24800,24800,0
20250508,145000,43360700,24800,24800,24800,24800,0
20250508,144900,43360700,24800,24800,24800,24800,0
20250508,144800,43360700,24800,24800,24800,24800,100
20250508,144700,40880700,24850,24850,24850,24850,0
20250508,144600,40880700,24850,24850,24850,24850,0
20250508,144500,40880700,24850,24850,24850,24850,0
20250508,144400,40880700,24850,24850,24850,24850,0
20250508,144300,40880700,24850,24850,24850,24850,0
20250508,144200,40880700,24850,24850,24850,24850,0
20250508,144100,40880700,24850,24800,24850,24800,2
20250508,144000,40831050,24850,24850,24850,24850,0
20250508,143900,40831050,24850,24850,24850,24850,0
20250508,143800,40831050,24850,24850,24850,24850,0
20250508,143700,40831050,24850,24850,24850,24850,0
20250508,143600,40831050,24850,24850,24850,24850,0
20250508,143500,40831050,24850,24850,24850,24850,0
20250508,143400,40831050,24850,24850,24850,24850,1
20250508,143300,40806200,24800,24800,24800,24800,0
20250508,143200,40806200,24800,24800,24800,24800,0
20250508,143100,40806200,24800,24800,24800,24800,0
20250508,143000,40806200,24800,24800,24800,24800,0
20250508,142900,40806200,24800,24800,24800,24800,0
20250508,142800,40806200,24800,24800,24800,24800,0
20250508,142700,40806200,24800,24800,24800,24800,0
20250508,142600,40806200,24800,24800,24800,24800,0
20250508,142500,40806200,24800,24800,24800,24800,0
20250508,142400,40806200,24800,24800,24800,24800,0
20250508,142300,40806200,24800,24800,24800,24800,75
20250508,142200,38946200,24800,24800,24800,24800,0
20250508,142100,38946200,24800,24800,24800,24800,0
20250508,142000,38946200,24800,24800,24800,24800,0
20250508,141900,38946200,24800,24800,24800,24800,0
20250508,141800,38946200,24800,24800,24800,24800,0
20250508,141700,38946200,24800,24800,24800,24800,0
20250508,141600,38946200,24800,24800,24800,24800,0
20250508,141500,38946200,24800,24800,24800,24800,0
20250508,141400,38946200,24800,24800,24800,24800,0
20250508,141300,38946200,24800,24800,24800,24800,0
20250508,141200,38946200,24800,24800,24800,24800,0
20250508,141100,38946200,24800,24900,24900,24800,26
20250508,141000,38301250,24850,24850,24850,24850,150
20250508,140900,34573750,24800,24800,24800,24800,0
20250508,140800,34573750,24800,24800,24800,24800,0
20250508,140700,34573750,24800,24800,24800,24800,0
20250508,140600,34573750,24800,24800,24800,24800,0
20250508,140500,34573750,24800,24800,24800,24800,0
20250508,140400,34573750,24800,24800,24800,24800,0
20250508,140300,34573750,24800,24800,24800,24800,0
20250508,140200,34573750,24800,24800,24800,24800,0
20250508,140100,34573750,24800,24800,24800,24800,0
20250508,140000,34573750,24800,24800,24800,24800,0
20250508,135900,34573750,24800,24800,24800,24800,0
20250508,135800,34573750,24800,24800,24800,24800,0
20250508,135700,34573750,24800,24800,24800,24800,0
20250508,135600,34573750,24800,24800,24800,24800,0
20250508,135500,34573750,24800,24800,24800,24800,0
20250508,135400,34573750,24800,24800,24800,24800,11
20250508,135300,34300950,24800,24800,24800,24800,2
20250508,135200,34251350,24850,24850,24850,24850,0
20250508,135100,34251350,24850,24850,24850,24850,0
20250508,135000,34251350,24850,24850,24850,24850,0
20250508,134900,34251350,24850,24850,24850,24850,4
20250508,134800,34151950,24850,24850,24850,24850,0
20250508,134700,34151950,24850,24850,24850,24850,0
20250508,134600,34151950,24850,24850,24850,24850,1
20250508,134500,34127100,24850,24850,24850,24850,0
20250508,134400,34127100,24850,24850,24850,24850,0
20250508,134300,34127100,24850,24850,24850,24850,0
20250508,134200,34127100,24850,24850,24850,24850,0
20250508,134100,34127100,24850,24850,24850,24850,0
20250508,134000,34127100,24850,24850,24850,24850,0
20250508,133900,34127100,24850,24850,24850,24850,2
20250508,133800,34077400,24850,24850,24850,24850,0
20250508,133700,34077400,24850,24850,24850,24850,0
20250508,133600,34077400,24850,24850,24850,24850,0
20250508,133500,34077400,24850,24850,24850,24850,0
20250508,133400,34077400,24850,24850,24850,24850,0
20250508,133300,34077400,24850,24850,24850,24850,0
20250508,133200,34077400,24850,24850,24850,24850,0
20250508,133100,34077400,24850,24850,24850,24850,0
20250508,133000,34077400,24850,24850,24850,24850,0
20250508,132900,34077400,24850,24850,24850,24850,0
20250508,132800,34077400,24850,24850,24850,24850,0
20250508,132700,34077400,24850,24850,24850,24850,0
20250508,132600,34077400,24850,24850,24850,24850,0
20250508,132500,34077400,24850,24850,24850,24850,0
20250508,132400,34077400,24850,24850,24850,24850,0
20250508,132300,34077400,24850,24850,24850,24850,0
20250508,132200,34077400,24850,24850,24850,24850,0
20250508,132100,34077400,24850,24850,24850,24850,0
20250508,132000,34077400,24850,24850,24850,24850,0
20250508,131900,34077400,24850,24850,24850,24850,0
20250508,131800,34077400,24850,24850,24850,24850,0
20250508,131700,34077400,24850,24850,24850,24850,0
20250508,131600,34077400,24850,24850,24850,24850,3
20250508,131500,34002850,24850,24850,24850,24850,0
20250508,131400,34002850,24850,24850,24850,24850,39
20250508,131300,33033700,24850,24850,24850,24850,548
20250508,131200,19415900,24850,24850,24850,24850,150
20250508,131100,15688400,24850,24850,24850,24850,0
20250508,131000,15688400,24850,24850,24850,24850,1
20250508,130900,15663550,24800,24800,24800,24800,0
20250508,130800,15663550,24800,24800,24800,24800,0
20250508,130700,15663550,24800,24800,24800,24800,0
20250508,130600,15663550,24800,24800,24800,24800,0
20250508,130500,15663550,24800,24800,24800,24800,0
20250508,130400,15663550,24800,24800,24800,24800,0
20250508,130300,15663550,24800,24800,24800,24800,0
20250508,130200,15663550,24800,24800,24800,24800,0
20250508,130100,15663550,24800,24800,24800,24800,0
20250508,130000,15663550,24800,24800,24800,24800,0
20250508,125900,15663550,24800,24800,24800,24800,0
20250508,125800,15663550,24800,24800,24800,24800,0
20250508,125700,15663550,24800,24800,24800,24800,0
20250508,125600,15663550,24800,24800,24800,24800,0
20250508,125500,15663550,24800,24800,24800,24800,0
20250508,125400,15663550,24800,24800,24800,24800,8
20250508,125300,15465150,24850,24850,24850,24850,0
20250508,125200,15465150,24850,24850,24850,24850,0
20250508,125100,15465150,24850,24850,24850,24850,0
20250508,125000,15465150,24850,24850,24850,24850,18
20250508,124900,15017850,24800,24800,24800,24800,0
20250508,124800,15017850,24800,24800,24800,24800,0
20250508,124700,15017850,24800,24800,24800,24800,0
20250508,124600,15017850,24800,24800,24800,24800,0
20250508,124500,15017850,24800,24800,24800,24800,0
20250508,124400,15017850,24800,24800,24800,24800,0
20250508,124300,15017850,24800,24800,24800,24800,0
20250508,124200,15017850,24800,24800,24800,24800,0
20250508,124100,15017850,24800,24800,24800,24800,0
20250508,124000,15017850,24800,24800,24800,24800,0
20250508,123900,15017850,24800,24800,24800,24800,1
20250508,123800,14993050,24850,24850,24850,24850,0
20250508,123700,14993050,24850,24850,24850,24850,0
20250508,123600,14993050,24850,24850,24850,24850,0
20250508,123500,14993050,24850,24850,24850,24850,0
20250508,123400,14993050,24850,24850,24850,24850,1
20250508,123300,14968200,24850,24800,24850,24800,20
20250508,123200,14471300,24800,24800,24800,24800,0
20250508,123100,14471300,24800,24800,24800,24800,0
20250508,123000,14471300,24800,24800,24800,24800,0
20250508,122900,14471300,24800,24800,24800,24800,0
20250508,122800,14471300,24800,24800,24800,24800,0
20250508,122700,14471300,24800,24800,24800,24800,0
20250508,122600,14471300,24800,24800,24800,24800,0
20250508,122500,14471300,24800,24800,24800,24800,0
20250508,122400,14471300,24800,24800,24800,24800,18
20250508,122300,14024900,24850,24850,24850,24850,0
20250508,122200,14024900,24850,24850,24850,24850,0
20250508,122100,14024900,24850,24850,24850,24850,0
20250508,122000,14024900,24850,24850,24850,24850,0
20250508,121900,14024900,24850,24850,24850,24850,0
20250508,121800,14024900,24850,24850,24850,24850,0
20250508,121700,14024900,24850,24850,24850,24850,0
20250508,121600,14024900,24850,24850,24850,24850,0
20250508,121500,14024900,24850,24850,24850,24850,0
20250508,121400,14024900,24850,24850,24850,24850,0
20250508,121300,14024900,24850,24850,24850,24850,0
20250508,121200,14024900,24850,24850,24850,24850,0
20250508,121100,14024900,24850,24850,24850,24850,0
20250508,121000,14024900,24850,24850,24850,24850,1
20250508,120900,14000050,24750,24750,24750,24750,0
20250508,120800,14000050,24750,24750,24750,24750,0
20250508,120700,14000050,24750,24750,24750,24750,1
20250508,120600,13975300,24800,24800,24800,24800,0
20250508,120500,13975300,24800,24800,24800,24800,0
20250508,120400,13975300,24800,24800,24800,24800,0
20250508,120300,13975300,24800,24800,24800,24800,0
20250508,120200,13975300,24800,24800,24800,24800,0
20250508,120100,13975300,24800,24800,24800,24800,0
20250508,120000,13975300,24800,24800,24800,24800,0
20250508,115900,13975300,24800,24800,24800,24800,0
20250508,115800,13975300,24800,24800,24800,24800,0
20250508,115700,13975300,24800,24800,24800,24800,0
20250508,115600,13975300,24800,24800,24800,24800,0
20250508,115500,13975300,24800,24800,24800,24800,0
20250508,115400,13975300,24800,24800,24800,24800,0
20250508,115300,13975300,24800,24800,24800,24800,0
20250508,115200,13975300,24800,24800,24800,24800,0
20250508,115100,13975300,24800,24800,24800,24800,0
20250508,115000,13975300,24800,24800,24800,24800,0
20250508,114900,13975300,24800,24800,24800,24800,0
20250508,114800,13975300,24800,24800,24800,24800,0
20250508,114700,13975300,24800,24800,24800,24800,0
20250508,114600,13975300,24800,24800,24800,24800,1
20250508,114500,13950500,24800,24800,24800,24800,0
20250508,114400,13950500,24800,24800,24800,24800,0
20250508,114300,13950500,24800,24800,24800,24800,0
20250508,114200,13950500,24800,24800,24800,24800,0
20250508,114100,13950500,24800,24800,24800,24800,0
20250508,114000,13950500,24800,24800,24800,24800,0
20250508,113900,13950500,24800,24800,24800,24800,0
20250508,113800,13950500,24800,24800,24800,24800,0
20250508,113700,13950500,24800,24800,24800,24800,0
20250508,113600,13950500,24800,24800,24800,24800,10
20250508,113500,13702500,24800,24800,24800,24800,50
20250508,113400,12462500,24750,24750,24750,24750,0
20250508,113300,12462500,24750,24750,24750,24750,30
20250508,113200,11720000,24800,24800,24800,24800,0
20250508,113100,11720000,24800,24800,24800,24800,0
20250508,113000,11720000,24800,24800,24800,24800,0
20250508,112900,11720000,24800,24800,24800,24800,0
20250508,112800,11720000,24800,24800,24800,24800,0
20250508,112700,11720000,24800,24800,24800,24800,0
20250508,112600,11720000,24800,24800,24800,24800,0
20250508,112500,11720000,24800,24800,24800,24800,0
20250508,112400,11720000,24800,24800,24800,24800,0
20250508,112300,11720000,24800,24800,24800,24800,0
20250508,112200,11720000,24800,24800,24800,24800,0
20250508,112100,11720000,24800,24800,24800,24800,0
20250508,112000,11720000,24800,24800,24800,24800,0
20250508,111900,11720000,24800,24800,24800,24800,0
20250508,111800,11720000,24800,24800,24800,24800,0
20250508,111700,11720000,24800,24800,24800,24800,0
20250508,111600,11720000,24800,24800,24800,24800,0
20250508,111500,11720000,24800,24800,24800,24800,0
20250508,111400,11720000,24800,24800,24800,24800,0
20250508,111300,11720000,24800,24800,24800,24800,0
20250508,111200,11720000,24800,24800,24800,24800,0
20250508,111100,11720000,24800,24800,24800,24800,0
20250508,111000,11720000,24800,24800,24800,24800,0
20250508,110900,11720000,24800,24800,24800,24800,0
20250508,110800,11720000,24800,24800,24800,24800,0
20250508,110700,11720000,24800,24800,24800,24800,0
20250508,110600,11720000,24800,24800,24800,24800,0
20250508,110500,11720000,24800,24800,24800,24800,0
20250508,110400,11720000,24800,24800,24800,24800,0
20250508,110300,11720000,24800,24800,24800,24800,0
20250508,110200,11720000,24800,24800,24800,24800,0
20250508,110100,11720000,24800,24800,24800,24800,0
20250508,110000,11720000,24800,24800,24800,24800,0
20250508,105900,11720000,24800,24800,24800,24800,0
20250508,105800,11720000,24800,24800,24800,24800,0
20250508,105700,11720000,24800,24800,24800,24800,0
20250508,105600,11720000,24800,24800,24800,24800,0
20250508,105500,11720000,24800,24800,24800,24800,0
20250508,105400,11720000,24800,24800,24800,24800,0
20250508,105300,11720000,24800,24800,24800,24800,0
20250508,105200,11720000,24800,24800,24800,24800,0
20250508,105100,11720000,24800,24800,24800,24800,1
20250508,105000,11695200,24800,24800,24800,24800,0
20250508,104900,11695200,24800,24800,24800,24800,0
20250508,104800,11695200,24800,24800,24800,24800,0
20250508,104700,11695200,24800,24800,24800,24800,0
20250508,104600,11695200,24800,24800,24800,24800,0
20250508,104500,11695200,24800,24800,24800,24800,0
20250508,104400,11695200,24800,24800,24800,24800,0
20250508,104300,11695200,24800,24800,24800,24800,0
20250508,104200,11695200,24800,24800,24800,24800,0
20250508,104100,11695200,24800,24800,24800,24800,0
20250508,104000,11695200,24800,24800,24800,24800,0
20250508,103900,11695200,24800,24800,24800,24800,0
20250508,103800,11695200,24800,24800,24800,24800,0
20250508,103700,11695200,24800,24800,24800,24800,0
20250508,103600,11695200,24800,24800,24800,24800,0
20250508,103500,11695200,24800,24800,24800,24800,0
20250508,103400,11695200,24800,24800,24800,24800,3
20250508,103300,11620800,24800,24800,24800,24800,0
20250508,103200,11620800,24800,24800,24800,24800,150
20250508,103100,7900800,24800,24800,24800,24800,0
20250508,103000,7900800,24800,24800,24800,24800,0
20250508,102900,7900800,24800,24800,24800,24800,0
20250508,102800,7900800,24800,24800,24800,24800,0
20250508,102700,7900800,24800,24800,24800,24800,0
20250508,102600,7900800,24800,24800,24800,24800,0
20250508,102500,7900800,24800,24800,24800,24800,0
20250508,102400,7900800,24800,24800,24800,24800,0
20250508,102300,7900800,24800,24800,24800,24800,1
20250508,102200,7876000,24700,24700,24700,24700,0
20250508,102100,7876000,24700,24700,24700,24700,0
20250508,102000,7876000,24700,24700,24700,24700,0
20250508,101900,7876000,24700,24700,24700,24700,0
20250508,101800,7876000,24700,24700,24700,24700,0
20250508,101700,7876000,24700,24700,24700,24700,0
20250508,101600,7876000,24700,24700,24700,24700,0
20250508,101500,7876000,24700,24700,24700,24700,0
20250508,101400,7876000,24700,24700,24700,24700,0
20250508,101300,7876000,24700,24750,24750,24700,52
20250508,101200,6589800,24750,24750,24750,24750,0
20250508,101100,6589800,24750,24750,24750,24750,0
20250508,101000,6589800,24750,24750,24750,24750,0
20250508,100900,6589800,24750,24750,24750,24750,0
20250508,100800,6589800,24750,24750,24750,24750,0
20250508,100700,6589800,24750,24750,24750,24750,0
20250508,100600,6589800,24750,24750,24750,24750,0
20250508,100500,6589800,24750,24750,24750,24750,0
20250508,100400,6589800,24750,24750,24750,24750,0
20250508,100300,6589800,24750,24750,24750,24750,5
20250508,100200,6466050,24750,24750,24750,24750,0
20250508,100100,6466050,24750,24750,24750,24750,0
20250508,100000,6466050,24750,24750,24750,24750,1
20250508,095900,6441300,24800,24800,24800,24800,0
20250508,095800,6441300,24800,24800,24800,24800,0
20250508,095700,6441300,24800,24800,24800,24800,0
20250508,095600,6441300,24800,24800,24800,24800,0
20250508,095500,6441300,24800,24800,24800,24800,0
20250508,095400,6441300,24800,24800,24800,24800,0
20250508,095300,6441300,24800,24800,24800,24800,0
20250508,095200,6441300,24800,24800,24800,24800,0
20250508,095100,6441300,24800,24750,24800,24750,3
20250508,095000,6367000,24750,24750,24750,24750,4
20250508,094900,6268000,24750,24750,24750,24750,0
20250508,094800,6268000,24750,24750,24750,24750,3
20250508,094700,6193750,24750,24750,24750,24750,0
20250508,094600,6193750,24750,24750,24750,24750,0
20250508,094500,6193750,24750,24750,24750,24750,0
20250508,094400,6193750,24750,24750,24750,24750,0
20250508,094300,6193750,24750,24750,24750,24750,0
20250508,094200,6193750,24750,24750,24750,24750,5
20250508,094100,6070000,24750,24750,24750,24750,0
20250508,094000,6070000,24750,24750,24750,24750,0
20250508,093900,6070000,24750,24750,24750,24750,0
20250508,093800,6070000,24750,24750,24750,24750,119
20250508,093700,3124750,24800,24800,24800,24800,0
20250508,093600,3124750,24800,24800,24800,24800,0
20250508,093500,3124750,24800,24800,24800,24800,1
20250508,093400,3099950,24800,24800,24800,24800,0
20250508,093300,3099950,24800,24800,24800,24800,0
20250508,093200,3099950,24800,24800,24800,24800,0
20250508,093100,3099950,24800,24800,24800,24800,0
20250508,093000,3099950,24800,24800,24800,24800,0
20250508,092900,3099950,24800,24800,24800,24800,0
20250508,092800,3099950,24800,24800,24800,24800,0
20250508,092700,3099950,24800,24800,24800,24800,0
20250508,092600,3099950,24800,24800,24800,24800,5
20250508,092500,2975950,24800,24800,24800,24800,0
20250508,092400,2975950,24800,24800,24800,24800,1
20250508,092300,2951150,24800,24800,24800,24800,0
20250508,092200,2951150,24800,24800,24800,24800,2
20250508,092100,2901550,24800,24800,24800,24800,0
20250508,092000,2901550,24800,24800,24800,24800,0
20250508,091900,2901550,24800,24800,24800,24800,1
20250508,091800,2876750,24800,24800,24800,24800,0
20250508,091700,2876750,24800,24800,24800,24800,1
20250508,091600,2851950,24800,24800,24800,24800,14
20250508,091500,2504750,24800,24800,24800,24800,0
20250508,091400,2504750,24800,24800,24800,24800,17
20250508,091300,2083150,24800,24800,24800,24800,1
20250508,091200,2058350,24800,24800,24800,24800,1
20250508,091100,2033550,24800,24800,24800,24800,1
20250508,091000,2008750,24800,24800,24800,24800,1
20250508,090900,1983950,24800,24800,24800,24800,0
20250508,090800,1983950,24800,24800,24800,24800,1
20250508,090700,1959150,24800,24800,24800,24800,1
20250508,090600,1934350,24800,24800,24800,24800,1
20250508,090500,1909550,24800,24800,24800,24800,1
20250508,090400,1884750,24800,24800,24800,24800,1
20250508,090300,1859950,24800,24800,24800,24800,40
20250508,090200,867950,24800,24800,24800,24800,1
20250508,090100,843150,24750,24750,24750,24750,1
20250508,090000,818400,24800,24800,24800,24800,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 190200 43882450 24850 24850 24850 24850 17
3 20250508 190100 43882450 24850 24850 24850 24850 0
4 20250508 190000 43882450 24850 24850 24850 24850 0
5 20250508 185900 43882450 24850 24850 24850 24850 0
6 20250508 185800 43882450 24850 24850 24850 24850 0
7 20250508 185700 43882450 24850 24850 24850 24850 0
8 20250508 185600 43882450 24850 24850 24850 24850 0
9 20250508 185500 43882450 24850 24850 24850 24850 0
10 20250508 185400 43882450 24850 24850 24850 24850 0
11 20250508 185300 43882450 24850 24850 24850 24850 0
12 20250508 185200 43882450 24850 24850 24850 24850 0
13 20250508 185100 43882450 24850 24850 24850 24850 0
14 20250508 185000 43882450 24850 24850 24850 24850 0
15 20250508 184900 43882450 24850 24850 24850 24850 0
16 20250508 184800 43882450 24850 24850 24850 24850 0
17 20250508 184700 43882450 24850 24850 24850 24850 0
18 20250508 184600 43882450 24850 24850 24850 24850 0
19 20250508 184500 43882450 24850 24850 24850 24850 0
20 20250508 184400 43882450 24850 24850 24850 24850 0
21 20250508 184300 43882450 24850 24850 24850 24850 0
22 20250508 184200 43882450 24850 24850 24850 24850 0
23 20250508 184100 43882450 24850 24850 24850 24850 0
24 20250508 184000 43882450 24850 24850 24850 24850 0
25 20250508 183900 43882450 24850 24850 24850 24850 0
26 20250508 183800 43882450 24850 24850 24850 24850 0
27 20250508 183700 43882450 24850 24850 24850 24850 0
28 20250508 183600 43882450 24850 24850 24850 24850 0
29 20250508 183500 43882450 24850 24850 24850 24850 0
30 20250508 183400 43882450 24850 24850 24850 24850 0
31 20250508 183300 43882450 24850 24850 24850 24850 0
32 20250508 183200 43882450 24850 24850 24850 24850 17
33 20250508 183100 43882450 24850 24850 24850 24850 0
34 20250508 183000 43882450 24850 24850 24850 24850 0
35 20250508 182900 43882450 24850 24850 24850 24850 0
36 20250508 182800 43882450 24850 24850 24850 24850 0
37 20250508 182700 43882450 24850 24850 24850 24850 0
38 20250508 182600 43882450 24850 24850 24850 24850 0
39 20250508 182500 43882450 24850 24850 24850 24850 0
40 20250508 182400 43882450 24850 24850 24850 24850 0
41 20250508 182300 43882450 24850 24850 24850 24850 0
42 20250508 182200 43882450 24850 24850 24850 24850 0
43 20250508 182100 43882450 24850 24850 24850 24850 0
44 20250508 182000 43882450 24850 24850 24850 24850 0
45 20250508 181900 43882450 24850 24850 24850 24850 0
46 20250508 181800 43882450 24850 24850 24850 24850 0
47 20250508 181700 43882450 24850 24850 24850 24850 0
48 20250508 181600 43882450 24850 24850 24850 24850 0
49 20250508 181500 43882450 24850 24850 24850 24850 0
50 20250508 181400 43882450 24850 24850 24850 24850 0
51 20250508 181300 43882450 24850 24850 24850 24850 0
52 20250508 181200 43882450 24850 24850 24850 24850 0
53 20250508 181100 43882450 24850 24850 24850 24850 0
54 20250508 181000 43882450 24850 24850 24850 24850 0
55 20250508 180900 43882450 24850 24850 24850 24850 0
56 20250508 180800 43882450 24850 24850 24850 24850 0
57 20250508 180700 43882450 24850 24850 24850 24850 0
58 20250508 180600 43882450 24850 24850 24850 24850 0
59 20250508 180500 43882450 24850 24850 24850 24850 0
60 20250508 180400 43882450 24850 24850 24850 24850 0
61 20250508 180300 43882450 24850 24850 24850 24850 0
62 20250508 180200 43882450 24850 24850 24850 24850 17
63 20250508 180100 43882450 24850 24850 24850 24850 0
64 20250508 180000 43882450 24850 24850 24850 24850 0
65 20250508 175900 43882450 24850 24850 24850 24850 0
66 20250508 175800 43882450 24850 24850 24850 24850 0
67 20250508 175700 43882450 24850 24850 24850 24850 0
68 20250508 175600 43882450 24850 24850 24850 24850 0
69 20250508 175500 43882450 24850 24850 24850 24850 0
70 20250508 175400 43882450 24850 24850 24850 24850 0
71 20250508 175300 43882450 24850 24850 24850 24850 0
72 20250508 175200 43882450 24850 24850 24850 24850 0
73 20250508 175100 43882450 24850 24850 24850 24850 0
74 20250508 175000 43882450 24850 24850 24850 24850 0
75 20250508 174900 43882450 24850 24850 24850 24850 0
76 20250508 174800 43882450 24850 24850 24850 24850 0
77 20250508 174700 43882450 24850 24850 24850 24850 0
78 20250508 174600 43882450 24850 24850 24850 24850 0
79 20250508 174500 43882450 24850 24850 24850 24850 0
80 20250508 174400 43882450 24850 24850 24850 24850 0
81 20250508 174300 43882450 24850 24850 24850 24850 0
82 20250508 174200 43882450 24850 24850 24850 24850 0
83 20250508 174100 43882450 24850 24850 24850 24850 0
84 20250508 174000 43882450 24850 24850 24850 24850 0
85 20250508 173900 43882450 24850 24850 24850 24850 0
86 20250508 173800 43882450 24850 24850 24850 24850 0
87 20250508 173700 43882450 24850 24850 24850 24850 0
88 20250508 173600 43882450 24850 24850 24850 24850 0
89 20250508 173500 43882450 24850 24850 24850 24850 0
90 20250508 173400 43882450 24850 24850 24850 24850 0
91 20250508 173300 43882450 24850 24850 24850 24850 0
92 20250508 173200 43882450 24850 24850 24850 24850 17
93 20250508 173100 43882450 24850 24850 24850 24850 0
94 20250508 173000 43882450 24850 24850 24850 24850 0
95 20250508 172900 43882450 24850 24850 24850 24850 0
96 20250508 172800 43882450 24850 24850 24850 24850 0
97 20250508 172700 43882450 24850 24850 24850 24850 0
98 20250508 172600 43882450 24850 24850 24850 24850 0
99 20250508 172500 43882450 24850 24850 24850 24850 0
100 20250508 172400 43882450 24850 24850 24850 24850 0
101 20250508 172300 43882450 24850 24850 24850 24850 0
102 20250508 172200 43882450 24850 24850 24850 24850 0
103 20250508 172100 43882450 24850 24850 24850 24850 0
104 20250508 172000 43882450 24850 24850 24850 24850 0
105 20250508 171900 43882450 24850 24850 24850 24850 0
106 20250508 171800 43882450 24850 24850 24850 24850 0
107 20250508 171700 43882450 24850 24850 24850 24850 0
108 20250508 171600 43882450 24850 24850 24850 24850 0
109 20250508 171500 43882450 24850 24850 24850 24850 0
110 20250508 171400 43882450 24850 24850 24850 24850 0
111 20250508 171300 43882450 24850 24850 24850 24850 0
112 20250508 171200 43882450 24850 24850 24850 24850 0
113 20250508 171100 43882450 24850 24850 24850 24850 0
114 20250508 171000 43882450 24850 24850 24850 24850 0
115 20250508 170900 43882450 24850 24850 24850 24850 0
116 20250508 170800 43882450 24850 24850 24850 24850 0
117 20250508 170700 43882450 24850 24850 24850 24850 0
118 20250508 170600 43882450 24850 24850 24850 24850 0
119 20250508 170500 43882450 24850 24850 24850 24850 0
120 20250508 170400 43882450 24850 24850 24850 24850 0
121 20250508 170300 43882450 24850 24850 24850 24850 0
122 20250508 170200 43882450 24850 24850 24850 24850 17
123 20250508 170100 43882450 24850 24850 24850 24850 0
124 20250508 170000 43882450 24850 24850 24850 24850 0
125 20250508 165900 43882450 24850 24850 24850 24850 0
126 20250508 165800 43882450 24850 24850 24850 24850 0
127 20250508 165700 43882450 24850 24850 24850 24850 0
128 20250508 165600 43882450 24850 24850 24850 24850 0
129 20250508 165500 43882450 24850 24850 24850 24850 0
130 20250508 165400 43882450 24850 24850 24850 24850 0
131 20250508 165300 43882450 24850 24850 24850 24850 0
132 20250508 165200 43882450 24850 24850 24850 24850 0
133 20250508 165100 43882450 24850 24850 24850 24850 0
134 20250508 165000 43882450 24850 24850 24850 24850 0
135 20250508 164900 43882450 24850 24850 24850 24850 0
136 20250508 164800 43882450 24850 24850 24850 24850 0
137 20250508 164700 43882450 24850 24850 24850 24850 0
138 20250508 164600 43882450 24850 24850 24850 24850 0
139 20250508 164500 43882450 24850 24850 24850 24850 0
140 20250508 164400 43882450 24850 24850 24850 24850 0
141 20250508 164300 43882450 24850 24850 24850 24850 0
142 20250508 164200 43882450 24850 24850 24850 24850 0
143 20250508 164100 43882450 24850 24850 24850 24850 0
144 20250508 164000 43882450 24850 24850 24850 24850 0
145 20250508 163900 43882450 24850 24850 24850 24850 0
146 20250508 163800 43882450 24850 24850 24850 24850 0
147 20250508 163700 43882450 24850 24850 24850 24850 0
148 20250508 163600 43882450 24850 24850 24850 24850 0
149 20250508 163500 43882450 24850 24850 24850 24850 0
150 20250508 163400 43882450 24850 24850 24850 24850 0
151 20250508 163300 43882450 24850 24850 24850 24850 0
152 20250508 163200 43882450 24850 24850 24850 24850 17
153 20250508 163100 43882450 24850 24850 24850 24850 0
154 20250508 163000 43882450 24850 24850 24850 24850 0
155 20250508 162900 43882450 24850 24850 24850 24850 0
156 20250508 162800 43882450 24850 24850 24850 24850 0
157 20250508 162700 43882450 24850 24850 24850 24850 0
158 20250508 162600 43882450 24850 24850 24850 24850 0
159 20250508 162500 43882450 24850 24850 24850 24850 0
160 20250508 162400 43882450 24850 24850 24850 24850 0
161 20250508 162300 43882450 24850 24850 24850 24850 0
162 20250508 162200 43882450 24850 24850 24850 24850 0
163 20250508 162100 43882450 24850 24850 24850 24850 0
164 20250508 162000 43882450 24850 24850 24850 24850 0
165 20250508 161900 43882450 24850 24850 24850 24850 0
166 20250508 161800 43882450 24850 24850 24850 24850 0
167 20250508 161700 43882450 24850 24850 24850 24850 0
168 20250508 161600 43882450 24850 24850 24850 24850 0
169 20250508 161500 43882450 24850 24850 24850 24850 0
170 20250508 161400 43882450 24850 24850 24850 24850 0
171 20250508 161300 43882450 24850 24850 24850 24850 0
172 20250508 161200 43882450 24850 24850 24850 24850 0
173 20250508 161100 43882450 24850 24850 24850 24850 0
174 20250508 161000 43882450 24850 24850 24850 24850 0
175 20250508 160900 43882450 24850 24850 24850 24850 0
176 20250508 160800 43882450 24850 24850 24850 24850 0
177 20250508 160700 43882450 24850 24850 24850 24850 0
178 20250508 160600 43882450 24850 24850 24850 24850 0
179 20250508 160500 43882450 24850 24850 24850 24850 0
180 20250508 160400 43882450 24850 24850 24850 24850 0
181 20250508 160300 43882450 24850 24850 24850 24850 0
182 20250508 160200 43882450 24850 24850 24850 24850 17
183 20250508 160100 43882450 24850 24850 24850 24850 0
184 20250508 160000 43882450 24850 24850 24850 24850 0
185 20250508 155900 43882450 24850 24850 24850 24850 0
186 20250508 155800 43882450 24850 24850 24850 24850 0
187 20250508 155700 43882450 24850 24850 24850 24850 0
188 20250508 155600 43882450 24850 24850 24850 24850 0
189 20250508 155500 43882450 24850 24850 24850 24850 0
190 20250508 155400 43882450 24850 24850 24850 24850 0
191 20250508 155300 43882450 24850 24850 24850 24850 0
192 20250508 155200 43882450 24850 24850 24850 24850 0
193 20250508 155100 43882450 24850 24850 24850 24850 0
194 20250508 155000 43882450 24850 24850 24850 24850 0
195 20250508 154900 43882450 24850 24850 24850 24850 0
196 20250508 154800 43882450 24850 24850 24850 24850 0
197 20250508 154700 43882450 24850 24850 24850 24850 0
198 20250508 154600 43882450 24850 24850 24850 24850 0
199 20250508 154500 43882450 24850 24850 24850 24850 0
200 20250508 154400 43882450 24850 24850 24850 24850 0
201 20250508 154300 43882450 24850 24850 24850 24850 0
202 20250508 154200 43882450 24850 24850 24850 24850 0
203 20250508 154100 43882450 24850 24850 24850 24850 0
204 20250508 154000 43882450 24850 24850 24850 24850 0
205 20250508 153900 43882450 24850 24850 24850 24850 0
206 20250508 153800 43882450 24850 24850 24850 24850 0
207 20250508 153700 43882450 24850 24850 24850 24850 0
208 20250508 153600 43882450 24850 24850 24850 24850 0
209 20250508 153500 43882450 24850 24850 24850 24850 0
210 20250508 153400 43882450 24850 24850 24850 24850 0
211 20250508 153300 43882450 24850 24850 24850 24850 0
212 20250508 153200 43882450 24850 24850 24850 24850 17
213 20250508 153100 43882450 24850 24850 24850 24850 0
214 20250508 153000 43882450 24850 24850 24850 24850 17
215 20250508 152900 43460000 24850 24850 24850 24850 0
216 20250508 152800 43460000 24850 24850 24850 24850 0
217 20250508 152700 43460000 24850 24850 24850 24850 0
218 20250508 152600 43460000 24850 24850 24850 24850 0
219 20250508 152500 43460000 24850 24850 24850 24850 0
220 20250508 152400 43460000 24850 24850 24850 24850 0
221 20250508 152300 43460000 24850 24850 24850 24850 0
222 20250508 152200 43460000 24850 24850 24850 24850 0
223 20250508 152100 43460000 24850 24850 24850 24850 0
224 20250508 152000 43460000 24850 24850 24850 24850 0
225 20250508 151900 43460000 24850 24850 24850 24850 0
226 20250508 151800 43460000 24850 24850 24850 24850 0
227 20250508 151700 43460000 24850 24850 24850 24850 0
228 20250508 151600 43460000 24850 24850 24850 24850 0
229 20250508 151500 43460000 24850 24850 24850 24850 0
230 20250508 151400 43460000 24850 24850 24850 24850 1
231 20250508 151300 43435150 24800 24800 24800 24800 0
232 20250508 151200 43435150 24800 24800 24800 24800 0
233 20250508 151100 43435150 24800 24800 24800 24800 0
234 20250508 151000 43435150 24800 24800 24800 24800 0
235 20250508 150900 43435150 24800 24800 24800 24800 0
236 20250508 150800 43435150 24800 24800 24800 24800 0
237 20250508 150700 43435150 24800 24800 24800 24800 2
238 20250508 150600 43385550 24850 24850 24850 24850 0
239 20250508 150500 43385550 24850 24850 24850 24850 0
240 20250508 150400 43385550 24850 24850 24850 24850 0
241 20250508 150300 43385550 24850 24850 24850 24850 0
242 20250508 150200 43385550 24850 24850 24850 24850 0
243 20250508 150100 43385550 24850 24850 24850 24850 0
244 20250508 150000 43385550 24850 24850 24850 24850 1
245 20250508 145900 43360700 24800 24800 24800 24800 0
246 20250508 145800 43360700 24800 24800 24800 24800 0
247 20250508 145700 43360700 24800 24800 24800 24800 0
248 20250508 145600 43360700 24800 24800 24800 24800 0
249 20250508 145500 43360700 24800 24800 24800 24800 0
250 20250508 145400 43360700 24800 24800 24800 24800 0
251 20250508 145300 43360700 24800 24800 24800 24800 0
252 20250508 145200 43360700 24800 24800 24800 24800 0
253 20250508 145100 43360700 24800 24800 24800 24800 0
254 20250508 145000 43360700 24800 24800 24800 24800 0
255 20250508 144900 43360700 24800 24800 24800 24800 0
256 20250508 144800 43360700 24800 24800 24800 24800 100
257 20250508 144700 40880700 24850 24850 24850 24850 0
258 20250508 144600 40880700 24850 24850 24850 24850 0
259 20250508 144500 40880700 24850 24850 24850 24850 0
260 20250508 144400 40880700 24850 24850 24850 24850 0
261 20250508 144300 40880700 24850 24850 24850 24850 0
262 20250508 144200 40880700 24850 24850 24850 24850 0
263 20250508 144100 40880700 24850 24800 24850 24800 2
264 20250508 144000 40831050 24850 24850 24850 24850 0
265 20250508 143900 40831050 24850 24850 24850 24850 0
266 20250508 143800 40831050 24850 24850 24850 24850 0
267 20250508 143700 40831050 24850 24850 24850 24850 0
268 20250508 143600 40831050 24850 24850 24850 24850 0
269 20250508 143500 40831050 24850 24850 24850 24850 0
270 20250508 143400 40831050 24850 24850 24850 24850 1
271 20250508 143300 40806200 24800 24800 24800 24800 0
272 20250508 143200 40806200 24800 24800 24800 24800 0
273 20250508 143100 40806200 24800 24800 24800 24800 0
274 20250508 143000 40806200 24800 24800 24800 24800 0
275 20250508 142900 40806200 24800 24800 24800 24800 0
276 20250508 142800 40806200 24800 24800 24800 24800 0
277 20250508 142700 40806200 24800 24800 24800 24800 0
278 20250508 142600 40806200 24800 24800 24800 24800 0
279 20250508 142500 40806200 24800 24800 24800 24800 0
280 20250508 142400 40806200 24800 24800 24800 24800 0
281 20250508 142300 40806200 24800 24800 24800 24800 75
282 20250508 142200 38946200 24800 24800 24800 24800 0
283 20250508 142100 38946200 24800 24800 24800 24800 0
284 20250508 142000 38946200 24800 24800 24800 24800 0
285 20250508 141900 38946200 24800 24800 24800 24800 0
286 20250508 141800 38946200 24800 24800 24800 24800 0
287 20250508 141700 38946200 24800 24800 24800 24800 0
288 20250508 141600 38946200 24800 24800 24800 24800 0
289 20250508 141500 38946200 24800 24800 24800 24800 0
290 20250508 141400 38946200 24800 24800 24800 24800 0
291 20250508 141300 38946200 24800 24800 24800 24800 0
292 20250508 141200 38946200 24800 24800 24800 24800 0
293 20250508 141100 38946200 24800 24900 24900 24800 26
294 20250508 141000 38301250 24850 24850 24850 24850 150
295 20250508 140900 34573750 24800 24800 24800 24800 0
296 20250508 140800 34573750 24800 24800 24800 24800 0
297 20250508 140700 34573750 24800 24800 24800 24800 0
298 20250508 140600 34573750 24800 24800 24800 24800 0
299 20250508 140500 34573750 24800 24800 24800 24800 0
300 20250508 140400 34573750 24800 24800 24800 24800 0
301 20250508 140300 34573750 24800 24800 24800 24800 0
302 20250508 140200 34573750 24800 24800 24800 24800 0
303 20250508 140100 34573750 24800 24800 24800 24800 0
304 20250508 140000 34573750 24800 24800 24800 24800 0
305 20250508 135900 34573750 24800 24800 24800 24800 0
306 20250508 135800 34573750 24800 24800 24800 24800 0
307 20250508 135700 34573750 24800 24800 24800 24800 0
308 20250508 135600 34573750 24800 24800 24800 24800 0
309 20250508 135500 34573750 24800 24800 24800 24800 0
310 20250508 135400 34573750 24800 24800 24800 24800 11
311 20250508 135300 34300950 24800 24800 24800 24800 2
312 20250508 135200 34251350 24850 24850 24850 24850 0
313 20250508 135100 34251350 24850 24850 24850 24850 0
314 20250508 135000 34251350 24850 24850 24850 24850 0
315 20250508 134900 34251350 24850 24850 24850 24850 4
316 20250508 134800 34151950 24850 24850 24850 24850 0
317 20250508 134700 34151950 24850 24850 24850 24850 0
318 20250508 134600 34151950 24850 24850 24850 24850 1
319 20250508 134500 34127100 24850 24850 24850 24850 0
320 20250508 134400 34127100 24850 24850 24850 24850 0
321 20250508 134300 34127100 24850 24850 24850 24850 0
322 20250508 134200 34127100 24850 24850 24850 24850 0
323 20250508 134100 34127100 24850 24850 24850 24850 0
324 20250508 134000 34127100 24850 24850 24850 24850 0
325 20250508 133900 34127100 24850 24850 24850 24850 2
326 20250508 133800 34077400 24850 24850 24850 24850 0
327 20250508 133700 34077400 24850 24850 24850 24850 0
328 20250508 133600 34077400 24850 24850 24850 24850 0
329 20250508 133500 34077400 24850 24850 24850 24850 0
330 20250508 133400 34077400 24850 24850 24850 24850 0
331 20250508 133300 34077400 24850 24850 24850 24850 0
332 20250508 133200 34077400 24850 24850 24850 24850 0
333 20250508 133100 34077400 24850 24850 24850 24850 0
334 20250508 133000 34077400 24850 24850 24850 24850 0
335 20250508 132900 34077400 24850 24850 24850 24850 0
336 20250508 132800 34077400 24850 24850 24850 24850 0
337 20250508 132700 34077400 24850 24850 24850 24850 0
338 20250508 132600 34077400 24850 24850 24850 24850 0
339 20250508 132500 34077400 24850 24850 24850 24850 0
340 20250508 132400 34077400 24850 24850 24850 24850 0
341 20250508 132300 34077400 24850 24850 24850 24850 0
342 20250508 132200 34077400 24850 24850 24850 24850 0
343 20250508 132100 34077400 24850 24850 24850 24850 0
344 20250508 132000 34077400 24850 24850 24850 24850 0
345 20250508 131900 34077400 24850 24850 24850 24850 0
346 20250508 131800 34077400 24850 24850 24850 24850 0
347 20250508 131700 34077400 24850 24850 24850 24850 0
348 20250508 131600 34077400 24850 24850 24850 24850 3
349 20250508 131500 34002850 24850 24850 24850 24850 0
350 20250508 131400 34002850 24850 24850 24850 24850 39
351 20250508 131300 33033700 24850 24850 24850 24850 548
352 20250508 131200 19415900 24850 24850 24850 24850 150
353 20250508 131100 15688400 24850 24850 24850 24850 0
354 20250508 131000 15688400 24850 24850 24850 24850 1
355 20250508 130900 15663550 24800 24800 24800 24800 0
356 20250508 130800 15663550 24800 24800 24800 24800 0
357 20250508 130700 15663550 24800 24800 24800 24800 0
358 20250508 130600 15663550 24800 24800 24800 24800 0
359 20250508 130500 15663550 24800 24800 24800 24800 0
360 20250508 130400 15663550 24800 24800 24800 24800 0
361 20250508 130300 15663550 24800 24800 24800 24800 0
362 20250508 130200 15663550 24800 24800 24800 24800 0
363 20250508 130100 15663550 24800 24800 24800 24800 0
364 20250508 130000 15663550 24800 24800 24800 24800 0
365 20250508 125900 15663550 24800 24800 24800 24800 0
366 20250508 125800 15663550 24800 24800 24800 24800 0
367 20250508 125700 15663550 24800 24800 24800 24800 0
368 20250508 125600 15663550 24800 24800 24800 24800 0
369 20250508 125500 15663550 24800 24800 24800 24800 0
370 20250508 125400 15663550 24800 24800 24800 24800 8
371 20250508 125300 15465150 24850 24850 24850 24850 0
372 20250508 125200 15465150 24850 24850 24850 24850 0
373 20250508 125100 15465150 24850 24850 24850 24850 0
374 20250508 125000 15465150 24850 24850 24850 24850 18
375 20250508 124900 15017850 24800 24800 24800 24800 0
376 20250508 124800 15017850 24800 24800 24800 24800 0
377 20250508 124700 15017850 24800 24800 24800 24800 0
378 20250508 124600 15017850 24800 24800 24800 24800 0
379 20250508 124500 15017850 24800 24800 24800 24800 0
380 20250508 124400 15017850 24800 24800 24800 24800 0
381 20250508 124300 15017850 24800 24800 24800 24800 0
382 20250508 124200 15017850 24800 24800 24800 24800 0
383 20250508 124100 15017850 24800 24800 24800 24800 0
384 20250508 124000 15017850 24800 24800 24800 24800 0
385 20250508 123900 15017850 24800 24800 24800 24800 1
386 20250508 123800 14993050 24850 24850 24850 24850 0
387 20250508 123700 14993050 24850 24850 24850 24850 0
388 20250508 123600 14993050 24850 24850 24850 24850 0
389 20250508 123500 14993050 24850 24850 24850 24850 0
390 20250508 123400 14993050 24850 24850 24850 24850 1
391 20250508 123300 14968200 24850 24800 24850 24800 20
392 20250508 123200 14471300 24800 24800 24800 24800 0
393 20250508 123100 14471300 24800 24800 24800 24800 0
394 20250508 123000 14471300 24800 24800 24800 24800 0
395 20250508 122900 14471300 24800 24800 24800 24800 0
396 20250508 122800 14471300 24800 24800 24800 24800 0
397 20250508 122700 14471300 24800 24800 24800 24800 0
398 20250508 122600 14471300 24800 24800 24800 24800 0
399 20250508 122500 14471300 24800 24800 24800 24800 0
400 20250508 122400 14471300 24800 24800 24800 24800 18
401 20250508 122300 14024900 24850 24850 24850 24850 0
402 20250508 122200 14024900 24850 24850 24850 24850 0
403 20250508 122100 14024900 24850 24850 24850 24850 0
404 20250508 122000 14024900 24850 24850 24850 24850 0
405 20250508 121900 14024900 24850 24850 24850 24850 0
406 20250508 121800 14024900 24850 24850 24850 24850 0
407 20250508 121700 14024900 24850 24850 24850 24850 0
408 20250508 121600 14024900 24850 24850 24850 24850 0
409 20250508 121500 14024900 24850 24850 24850 24850 0
410 20250508 121400 14024900 24850 24850 24850 24850 0
411 20250508 121300 14024900 24850 24850 24850 24850 0
412 20250508 121200 14024900 24850 24850 24850 24850 0
413 20250508 121100 14024900 24850 24850 24850 24850 0
414 20250508 121000 14024900 24850 24850 24850 24850 1
415 20250508 120900 14000050 24750 24750 24750 24750 0
416 20250508 120800 14000050 24750 24750 24750 24750 0
417 20250508 120700 14000050 24750 24750 24750 24750 1
418 20250508 120600 13975300 24800 24800 24800 24800 0
419 20250508 120500 13975300 24800 24800 24800 24800 0
420 20250508 120400 13975300 24800 24800 24800 24800 0
421 20250508 120300 13975300 24800 24800 24800 24800 0
422 20250508 120200 13975300 24800 24800 24800 24800 0
423 20250508 120100 13975300 24800 24800 24800 24800 0
424 20250508 120000 13975300 24800 24800 24800 24800 0
425 20250508 115900 13975300 24800 24800 24800 24800 0
426 20250508 115800 13975300 24800 24800 24800 24800 0
427 20250508 115700 13975300 24800 24800 24800 24800 0
428 20250508 115600 13975300 24800 24800 24800 24800 0
429 20250508 115500 13975300 24800 24800 24800 24800 0
430 20250508 115400 13975300 24800 24800 24800 24800 0
431 20250508 115300 13975300 24800 24800 24800 24800 0
432 20250508 115200 13975300 24800 24800 24800 24800 0
433 20250508 115100 13975300 24800 24800 24800 24800 0
434 20250508 115000 13975300 24800 24800 24800 24800 0
435 20250508 114900 13975300 24800 24800 24800 24800 0
436 20250508 114800 13975300 24800 24800 24800 24800 0
437 20250508 114700 13975300 24800 24800 24800 24800 0
438 20250508 114600 13975300 24800 24800 24800 24800 1
439 20250508 114500 13950500 24800 24800 24800 24800 0
440 20250508 114400 13950500 24800 24800 24800 24800 0
441 20250508 114300 13950500 24800 24800 24800 24800 0
442 20250508 114200 13950500 24800 24800 24800 24800 0
443 20250508 114100 13950500 24800 24800 24800 24800 0
444 20250508 114000 13950500 24800 24800 24800 24800 0
445 20250508 113900 13950500 24800 24800 24800 24800 0
446 20250508 113800 13950500 24800 24800 24800 24800 0
447 20250508 113700 13950500 24800 24800 24800 24800 0
448 20250508 113600 13950500 24800 24800 24800 24800 10
449 20250508 113500 13702500 24800 24800 24800 24800 50
450 20250508 113400 12462500 24750 24750 24750 24750 0
451 20250508 113300 12462500 24750 24750 24750 24750 30
452 20250508 113200 11720000 24800 24800 24800 24800 0
453 20250508 113100 11720000 24800 24800 24800 24800 0
454 20250508 113000 11720000 24800 24800 24800 24800 0
455 20250508 112900 11720000 24800 24800 24800 24800 0
456 20250508 112800 11720000 24800 24800 24800 24800 0
457 20250508 112700 11720000 24800 24800 24800 24800 0
458 20250508 112600 11720000 24800 24800 24800 24800 0
459 20250508 112500 11720000 24800 24800 24800 24800 0
460 20250508 112400 11720000 24800 24800 24800 24800 0
461 20250508 112300 11720000 24800 24800 24800 24800 0
462 20250508 112200 11720000 24800 24800 24800 24800 0
463 20250508 112100 11720000 24800 24800 24800 24800 0
464 20250508 112000 11720000 24800 24800 24800 24800 0
465 20250508 111900 11720000 24800 24800 24800 24800 0
466 20250508 111800 11720000 24800 24800 24800 24800 0
467 20250508 111700 11720000 24800 24800 24800 24800 0
468 20250508 111600 11720000 24800 24800 24800 24800 0
469 20250508 111500 11720000 24800 24800 24800 24800 0
470 20250508 111400 11720000 24800 24800 24800 24800 0
471 20250508 111300 11720000 24800 24800 24800 24800 0
472 20250508 111200 11720000 24800 24800 24800 24800 0
473 20250508 111100 11720000 24800 24800 24800 24800 0
474 20250508 111000 11720000 24800 24800 24800 24800 0
475 20250508 110900 11720000 24800 24800 24800 24800 0
476 20250508 110800 11720000 24800 24800 24800 24800 0
477 20250508 110700 11720000 24800 24800 24800 24800 0
478 20250508 110600 11720000 24800 24800 24800 24800 0
479 20250508 110500 11720000 24800 24800 24800 24800 0
480 20250508 110400 11720000 24800 24800 24800 24800 0
481 20250508 110300 11720000 24800 24800 24800 24800 0
482 20250508 110200 11720000 24800 24800 24800 24800 0
483 20250508 110100 11720000 24800 24800 24800 24800 0
484 20250508 110000 11720000 24800 24800 24800 24800 0
485 20250508 105900 11720000 24800 24800 24800 24800 0
486 20250508 105800 11720000 24800 24800 24800 24800 0
487 20250508 105700 11720000 24800 24800 24800 24800 0
488 20250508 105600 11720000 24800 24800 24800 24800 0
489 20250508 105500 11720000 24800 24800 24800 24800 0
490 20250508 105400 11720000 24800 24800 24800 24800 0
491 20250508 105300 11720000 24800 24800 24800 24800 0
492 20250508 105200 11720000 24800 24800 24800 24800 0
493 20250508 105100 11720000 24800 24800 24800 24800 1
494 20250508 105000 11695200 24800 24800 24800 24800 0
495 20250508 104900 11695200 24800 24800 24800 24800 0
496 20250508 104800 11695200 24800 24800 24800 24800 0
497 20250508 104700 11695200 24800 24800 24800 24800 0
498 20250508 104600 11695200 24800 24800 24800 24800 0
499 20250508 104500 11695200 24800 24800 24800 24800 0
500 20250508 104400 11695200 24800 24800 24800 24800 0
501 20250508 104300 11695200 24800 24800 24800 24800 0
502 20250508 104200 11695200 24800 24800 24800 24800 0
503 20250508 104100 11695200 24800 24800 24800 24800 0
504 20250508 104000 11695200 24800 24800 24800 24800 0
505 20250508 103900 11695200 24800 24800 24800 24800 0
506 20250508 103800 11695200 24800 24800 24800 24800 0
507 20250508 103700 11695200 24800 24800 24800 24800 0
508 20250508 103600 11695200 24800 24800 24800 24800 0
509 20250508 103500 11695200 24800 24800 24800 24800 0
510 20250508 103400 11695200 24800 24800 24800 24800 3
511 20250508 103300 11620800 24800 24800 24800 24800 0
512 20250508 103200 11620800 24800 24800 24800 24800 150
513 20250508 103100 7900800 24800 24800 24800 24800 0
514 20250508 103000 7900800 24800 24800 24800 24800 0
515 20250508 102900 7900800 24800 24800 24800 24800 0
516 20250508 102800 7900800 24800 24800 24800 24800 0
517 20250508 102700 7900800 24800 24800 24800 24800 0
518 20250508 102600 7900800 24800 24800 24800 24800 0
519 20250508 102500 7900800 24800 24800 24800 24800 0
520 20250508 102400 7900800 24800 24800 24800 24800 0
521 20250508 102300 7900800 24800 24800 24800 24800 1
522 20250508 102200 7876000 24700 24700 24700 24700 0
523 20250508 102100 7876000 24700 24700 24700 24700 0
524 20250508 102000 7876000 24700 24700 24700 24700 0
525 20250508 101900 7876000 24700 24700 24700 24700 0
526 20250508 101800 7876000 24700 24700 24700 24700 0
527 20250508 101700 7876000 24700 24700 24700 24700 0
528 20250508 101600 7876000 24700 24700 24700 24700 0
529 20250508 101500 7876000 24700 24700 24700 24700 0
530 20250508 101400 7876000 24700 24700 24700 24700 0
531 20250508 101300 7876000 24700 24750 24750 24700 52
532 20250508 101200 6589800 24750 24750 24750 24750 0
533 20250508 101100 6589800 24750 24750 24750 24750 0
534 20250508 101000 6589800 24750 24750 24750 24750 0
535 20250508 100900 6589800 24750 24750 24750 24750 0
536 20250508 100800 6589800 24750 24750 24750 24750 0
537 20250508 100700 6589800 24750 24750 24750 24750 0
538 20250508 100600 6589800 24750 24750 24750 24750 0
539 20250508 100500 6589800 24750 24750 24750 24750 0
540 20250508 100400 6589800 24750 24750 24750 24750 0
541 20250508 100300 6589800 24750 24750 24750 24750 5
542 20250508 100200 6466050 24750 24750 24750 24750 0
543 20250508 100100 6466050 24750 24750 24750 24750 0
544 20250508 100000 6466050 24750 24750 24750 24750 1
545 20250508 095900 6441300 24800 24800 24800 24800 0
546 20250508 095800 6441300 24800 24800 24800 24800 0
547 20250508 095700 6441300 24800 24800 24800 24800 0
548 20250508 095600 6441300 24800 24800 24800 24800 0
549 20250508 095500 6441300 24800 24800 24800 24800 0
550 20250508 095400 6441300 24800 24800 24800 24800 0
551 20250508 095300 6441300 24800 24800 24800 24800 0
552 20250508 095200 6441300 24800 24800 24800 24800 0
553 20250508 095100 6441300 24800 24750 24800 24750 3
554 20250508 095000 6367000 24750 24750 24750 24750 4
555 20250508 094900 6268000 24750 24750 24750 24750 0
556 20250508 094800 6268000 24750 24750 24750 24750 3
557 20250508 094700 6193750 24750 24750 24750 24750 0
558 20250508 094600 6193750 24750 24750 24750 24750 0
559 20250508 094500 6193750 24750 24750 24750 24750 0
560 20250508 094400 6193750 24750 24750 24750 24750 0
561 20250508 094300 6193750 24750 24750 24750 24750 0
562 20250508 094200 6193750 24750 24750 24750 24750 5
563 20250508 094100 6070000 24750 24750 24750 24750 0
564 20250508 094000 6070000 24750 24750 24750 24750 0
565 20250508 093900 6070000 24750 24750 24750 24750 0
566 20250508 093800 6070000 24750 24750 24750 24750 119
567 20250508 093700 3124750 24800 24800 24800 24800 0
568 20250508 093600 3124750 24800 24800 24800 24800 0
569 20250508 093500 3124750 24800 24800 24800 24800 1
570 20250508 093400 3099950 24800 24800 24800 24800 0
571 20250508 093300 3099950 24800 24800 24800 24800 0
572 20250508 093200 3099950 24800 24800 24800 24800 0
573 20250508 093100 3099950 24800 24800 24800 24800 0
574 20250508 093000 3099950 24800 24800 24800 24800 0
575 20250508 092900 3099950 24800 24800 24800 24800 0
576 20250508 092800 3099950 24800 24800 24800 24800 0
577 20250508 092700 3099950 24800 24800 24800 24800 0
578 20250508 092600 3099950 24800 24800 24800 24800 5
579 20250508 092500 2975950 24800 24800 24800 24800 0
580 20250508 092400 2975950 24800 24800 24800 24800 1
581 20250508 092300 2951150 24800 24800 24800 24800 0
582 20250508 092200 2951150 24800 24800 24800 24800 2
583 20250508 092100 2901550 24800 24800 24800 24800 0
584 20250508 092000 2901550 24800 24800 24800 24800 0
585 20250508 091900 2901550 24800 24800 24800 24800 1
586 20250508 091800 2876750 24800 24800 24800 24800 0
587 20250508 091700 2876750 24800 24800 24800 24800 1
588 20250508 091600 2851950 24800 24800 24800 24800 14
589 20250508 091500 2504750 24800 24800 24800 24800 0
590 20250508 091400 2504750 24800 24800 24800 24800 17
591 20250508 091300 2083150 24800 24800 24800 24800 1
592 20250508 091200 2058350 24800 24800 24800 24800 1
593 20250508 091100 2033550 24800 24800 24800 24800 1
594 20250508 091000 2008750 24800 24800 24800 24800 1
595 20250508 090900 1983950 24800 24800 24800 24800 0
596 20250508 090800 1983950 24800 24800 24800 24800 1
597 20250508 090700 1959150 24800 24800 24800 24800 1
598 20250508 090600 1934350 24800 24800 24800 24800 1
599 20250508 090500 1909550 24800 24800 24800 24800 1
600 20250508 090400 1884750 24800 24800 24800 24800 1
601 20250508 090300 1859950 24800 24800 24800 24800 40
602 20250508 090200 867950 24800 24800 24800 24800 1
603 20250508 090100 843150 24750 24750 24750 24750 1
604 20250508 090000 818400 24800 24800 24800 24800 33