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

634
067280/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,634 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,193200,527600875,34250,34250,34250,34250,81
20250508,193100,527600875,34250,34250,34250,34250,0
20250508,193000,527600875,34250,34250,34250,34250,0
20250508,192900,527600875,34250,34250,34250,34250,0
20250508,192800,527600875,34250,34250,34250,34250,0
20250508,192700,527600875,34250,34250,34250,34250,0
20250508,192600,527600875,34250,34250,34250,34250,0
20250508,192500,527600875,34250,34250,34250,34250,0
20250508,192400,527600875,34250,34250,34250,34250,0
20250508,192300,527600875,34250,34250,34250,34250,0
20250508,192200,527600875,34250,34250,34250,34250,0
20250508,192100,527600875,34250,34250,34250,34250,0
20250508,192000,527600875,34250,34250,34250,34250,0
20250508,191900,527600875,34250,34250,34250,34250,0
20250508,191800,527600875,34250,34250,34250,34250,0
20250508,191700,527600875,34250,34250,34250,34250,0
20250508,191600,527600875,34250,34250,34250,34250,0
20250508,191500,527600875,34250,34250,34250,34250,0
20250508,191400,527600875,34250,34250,34250,34250,0
20250508,191300,527600875,34250,34250,34250,34250,0
20250508,191200,527600875,34250,34250,34250,34250,0
20250508,191100,527600875,34250,34250,34250,34250,0
20250508,191000,527600875,34250,34250,34250,34250,0
20250508,190900,527600875,34250,34250,34250,34250,0
20250508,190800,527600875,34250,34250,34250,34250,0
20250508,190700,527600875,34250,34250,34250,34250,0
20250508,190600,527600875,34250,34250,34250,34250,0
20250508,190500,527600875,34250,34250,34250,34250,0
20250508,190400,527600875,34250,34250,34250,34250,0
20250508,190300,527600875,34250,34250,34250,34250,0
20250508,190200,527600875,34250,34250,34250,34250,81
20250508,190100,527600875,34250,34250,34250,34250,0
20250508,190000,527600875,34250,34250,34250,34250,0
20250508,185900,527600875,34250,34250,34250,34250,0
20250508,185800,527600875,34250,34250,34250,34250,0
20250508,185700,527600875,34250,34250,34250,34250,0
20250508,185600,527600875,34250,34250,34250,34250,0
20250508,185500,527600875,34250,34250,34250,34250,0
20250508,185400,527600875,34250,34250,34250,34250,0
20250508,185300,527600875,34250,34250,34250,34250,0
20250508,185200,527600875,34250,34250,34250,34250,0
20250508,185100,527600875,34250,34250,34250,34250,0
20250508,185000,527600875,34250,34250,34250,34250,0
20250508,184900,527600875,34250,34250,34250,34250,0
20250508,184800,527600875,34250,34250,34250,34250,0
20250508,184700,527600875,34250,34250,34250,34250,0
20250508,184600,527600875,34250,34250,34250,34250,0
20250508,184500,527600875,34250,34250,34250,34250,0
20250508,184400,527600875,34250,34250,34250,34250,0
20250508,184300,527600875,34250,34250,34250,34250,0
20250508,184200,527600875,34250,34250,34250,34250,0
20250508,184100,527600875,34250,34250,34250,34250,0
20250508,184000,527600875,34250,34250,34250,34250,0
20250508,183900,527600875,34250,34250,34250,34250,0
20250508,183800,527600875,34250,34250,34250,34250,0
20250508,183700,527600875,34250,34250,34250,34250,0
20250508,183600,527600875,34250,34250,34250,34250,0
20250508,183500,527600875,34250,34250,34250,34250,0
20250508,183400,527600875,34250,34250,34250,34250,0
20250508,183300,527600875,34250,34250,34250,34250,0
20250508,183200,527600875,34250,34250,34250,34250,81
20250508,183100,527600875,34250,34250,34250,34250,0
20250508,183000,527600875,34250,34250,34250,34250,0
20250508,182900,527600875,34250,34250,34250,34250,0
20250508,182800,527600875,34250,34250,34250,34250,0
20250508,182700,527600875,34250,34250,34250,34250,0
20250508,182600,527600875,34250,34250,34250,34250,0
20250508,182500,527600875,34250,34250,34250,34250,0
20250508,182400,527600875,34250,34250,34250,34250,0
20250508,182300,527600875,34250,34250,34250,34250,0
20250508,182200,527600875,34250,34250,34250,34250,0
20250508,182100,527600875,34250,34250,34250,34250,0
20250508,182000,527600875,34250,34250,34250,34250,0
20250508,181900,527600875,34250,34250,34250,34250,0
20250508,181800,527600875,34250,34250,34250,34250,0
20250508,181700,527600875,34250,34250,34250,34250,0
20250508,181600,527600875,34250,34250,34250,34250,0
20250508,181500,527600875,34250,34250,34250,34250,0
20250508,181400,527600875,34250,34250,34250,34250,0
20250508,181300,527600875,34250,34250,34250,34250,0
20250508,181200,527600875,34250,34250,34250,34250,0
20250508,181100,527600875,34250,34250,34250,34250,0
20250508,181000,527600875,34250,34250,34250,34250,0
20250508,180900,527600875,34250,34250,34250,34250,0
20250508,180800,527600875,34250,34250,34250,34250,0
20250508,180700,527600875,34250,34250,34250,34250,0
20250508,180600,527600875,34250,34250,34250,34250,0
20250508,180500,527600875,34250,34250,34250,34250,0
20250508,180400,527600875,34250,34250,34250,34250,0
20250508,180300,527600875,34250,34250,34250,34250,0
20250508,180200,527600875,34250,34250,34250,34250,81
20250508,180100,527600875,34250,34250,34250,34250,0
20250508,180000,527600875,34250,34250,34250,34250,0
20250508,175900,527600875,34250,34250,34250,34250,0
20250508,175800,527600875,34250,34250,34250,34250,0
20250508,175700,527600875,34250,34250,34250,34250,0
20250508,175600,527600875,34250,34250,34250,34250,0
20250508,175500,527600875,34250,34250,34250,34250,0
20250508,175400,527600875,34250,34250,34250,34250,0
20250508,175300,527600875,34250,34250,34250,34250,0
20250508,175200,527600875,34250,34250,34250,34250,0
20250508,175100,527600875,34250,34250,34250,34250,0
20250508,175000,527600875,34250,34250,34250,34250,0
20250508,174900,527600875,34250,34250,34250,34250,0
20250508,174800,527600875,34250,34250,34250,34250,0
20250508,174700,527600875,34250,34250,34250,34250,0
20250508,174600,527600875,34250,34250,34250,34250,0
20250508,174500,527600875,34250,34250,34250,34250,0
20250508,174400,527600875,34250,34250,34250,34250,0
20250508,174300,527600875,34250,34250,34250,34250,0
20250508,174200,527600875,34250,34250,34250,34250,0
20250508,174100,527600875,34250,34250,34250,34250,0
20250508,174000,527600875,34250,34250,34250,34250,0
20250508,173900,527600875,34250,34250,34250,34250,0
20250508,173800,527600875,34250,34250,34250,34250,0
20250508,173700,527600875,34250,34250,34250,34250,0
20250508,173600,527600875,34250,34250,34250,34250,0
20250508,173500,527600875,34250,34250,34250,34250,0
20250508,173400,527600875,34250,34250,34250,34250,0
20250508,173300,527600875,34250,34250,34250,34250,0
20250508,173200,527600875,34250,34250,34250,34250,81
20250508,173100,527600875,34250,34250,34250,34250,0
20250508,173000,527600875,34250,34250,34250,34250,0
20250508,172900,527600875,34250,34250,34250,34250,0
20250508,172800,527600875,34250,34250,34250,34250,0
20250508,172700,527600875,34250,34250,34250,34250,0
20250508,172600,527600875,34250,34250,34250,34250,0
20250508,172500,527600875,34250,34250,34250,34250,0
20250508,172400,527600875,34250,34250,34250,34250,0
20250508,172300,527600875,34250,34250,34250,34250,0
20250508,172200,527600875,34250,34250,34250,34250,0
20250508,172100,527600875,34250,34250,34250,34250,0
20250508,172000,527600875,34250,34250,34250,34250,0
20250508,171900,527600875,34250,34250,34250,34250,0
20250508,171800,527600875,34250,34250,34250,34250,0
20250508,171700,527600875,34250,34250,34250,34250,0
20250508,171600,527600875,34250,34250,34250,34250,0
20250508,171500,527600875,34250,34250,34250,34250,0
20250508,171400,527600875,34250,34250,34250,34250,0
20250508,171300,527600875,34250,34250,34250,34250,0
20250508,171200,527600875,34250,34250,34250,34250,0
20250508,171100,527600875,34250,34250,34250,34250,0
20250508,171000,527600875,34250,34250,34250,34250,0
20250508,170900,527600875,34250,34250,34250,34250,0
20250508,170800,527600875,34250,34250,34250,34250,0
20250508,170700,527600875,34250,34250,34250,34250,0
20250508,170600,527600875,34250,34250,34250,34250,0
20250508,170500,527600875,34250,34250,34250,34250,0
20250508,170400,527600875,34250,34250,34250,34250,0
20250508,170300,527600875,34250,34250,34250,34250,0
20250508,170200,527600875,34250,34250,34250,34250,81
20250508,170100,527600875,34250,34250,34250,34250,0
20250508,170000,527600875,34250,34250,34250,34250,0
20250508,165900,527600875,34250,34250,34250,34250,0
20250508,165800,527600875,34250,34250,34250,34250,0
20250508,165700,527600875,34250,34250,34250,34250,0
20250508,165600,527600875,34250,34250,34250,34250,0
20250508,165500,527600875,34250,34250,34250,34250,0
20250508,165400,527600875,34250,34250,34250,34250,0
20250508,165300,527600875,34250,34250,34250,34250,0
20250508,165200,527600875,34250,34250,34250,34250,0
20250508,165100,527600875,34250,34250,34250,34250,0
20250508,165000,527600875,34250,34250,34250,34250,0
20250508,164900,527600875,34250,34250,34250,34250,0
20250508,164800,527600875,34250,34250,34250,34250,0
20250508,164700,527600875,34250,34250,34250,34250,0
20250508,164600,527600875,34250,34250,34250,34250,0
20250508,164500,527600875,34250,34250,34250,34250,0
20250508,164400,527600875,34250,34250,34250,34250,0
20250508,164300,527600875,34250,34250,34250,34250,0
20250508,164200,527600875,34250,34250,34250,34250,0
20250508,164100,527600875,34250,34250,34250,34250,0
20250508,164000,527600875,34250,34250,34250,34250,0
20250508,163900,527600875,34250,34250,34250,34250,0
20250508,163800,527600875,34250,34250,34250,34250,0
20250508,163700,527600875,34250,34250,34250,34250,0
20250508,163600,527600875,34250,34250,34250,34250,0
20250508,163500,527600875,34250,34250,34250,34250,0
20250508,163400,527600875,34250,34250,34250,34250,0
20250508,163300,527600875,34250,34250,34250,34250,0
20250508,163200,527600875,34250,34250,34250,34250,81
20250508,163100,527600875,34250,34250,34250,34250,0
20250508,163000,527600875,34250,34250,34250,34250,0
20250508,162900,527600875,34250,34250,34250,34250,0
20250508,162800,527600875,34250,34250,34250,34250,0
20250508,162700,527600875,34250,34250,34250,34250,0
20250508,162600,527600875,34250,34250,34250,34250,0
20250508,162500,527600875,34250,34250,34250,34250,0
20250508,162400,527600875,34250,34250,34250,34250,0
20250508,162300,527600875,34250,34250,34250,34250,0
20250508,162200,527600875,34250,34250,34250,34250,0
20250508,162100,527600875,34250,34250,34250,34250,0
20250508,162000,527600875,34250,34250,34250,34250,0
20250508,161900,527600875,34250,34250,34250,34250,0
20250508,161800,527600875,34250,34250,34250,34250,0
20250508,161700,527600875,34250,34250,34250,34250,0
20250508,161600,527600875,34250,34250,34250,34250,0
20250508,161500,527600875,34250,34250,34250,34250,0
20250508,161400,527600875,34250,34250,34250,34250,0
20250508,161300,527600875,34250,34250,34250,34250,0
20250508,161200,527600875,34250,34250,34250,34250,0
20250508,161100,527600875,34250,34250,34250,34250,0
20250508,161000,527600875,34250,34250,34250,34250,0
20250508,160900,527600875,34250,34250,34250,34250,0
20250508,160800,527600875,34250,34250,34250,34250,0
20250508,160700,527600875,34250,34250,34250,34250,0
20250508,160600,527600875,34250,34250,34250,34250,0
20250508,160500,527600875,34250,34250,34250,34250,0
20250508,160400,527600875,34250,34250,34250,34250,0
20250508,160300,527600875,34250,34250,34250,34250,0
20250508,160200,527600875,34250,34250,34250,34250,81
20250508,160100,527600875,34250,34250,34250,34250,0
20250508,160000,527600875,34250,34250,34250,34250,0
20250508,155900,527600875,34250,34250,34250,34250,0
20250508,155800,527600875,34250,34250,34250,34250,0
20250508,155700,527600875,34250,34250,34250,34250,0
20250508,155600,527600875,34250,34250,34250,34250,0
20250508,155500,527600875,34250,34250,34250,34250,0
20250508,155400,527600875,34250,34250,34250,34250,0
20250508,155300,527600875,34250,34250,34250,34250,0
20250508,155200,527600875,34250,34250,34250,34250,0
20250508,155100,527600875,34250,34250,34250,34250,0
20250508,155000,527600875,34250,34250,34250,34250,0
20250508,154900,527600875,34250,34250,34250,34250,0
20250508,154800,527600875,34250,34250,34250,34250,0
20250508,154700,527600875,34250,34250,34250,34250,0
20250508,154600,527600875,34250,34250,34250,34250,0
20250508,154500,527600875,34250,34250,34250,34250,0
20250508,154400,527600875,34250,34250,34250,34250,0
20250508,154300,527600875,34250,34250,34250,34250,0
20250508,154200,527600875,34250,34250,34250,34250,0
20250508,154100,527600875,34250,34250,34250,34250,0
20250508,154000,527600875,34250,34250,34250,34250,0
20250508,153900,527600875,34250,34250,34250,34250,0
20250508,153800,527600875,34250,34250,34250,34250,0
20250508,153700,527600875,34250,34250,34250,34250,0
20250508,153600,527600875,34250,34250,34250,34250,0
20250508,153500,527600875,34250,34250,34250,34250,0
20250508,153400,527600875,34250,34250,34250,34250,0
20250508,153300,527600875,34250,34250,34250,34250,0
20250508,153200,527600875,34250,34250,34250,34250,81
20250508,153100,527600875,34250,34250,34250,34250,0
20250508,153000,527600875,34250,34250,34250,34250,81
20250508,152900,524826625,34250,34250,34250,34250,0
20250508,152800,524826625,34250,34250,34250,34250,0
20250508,152700,524826625,34250,34250,34250,34250,0
20250508,152600,524826625,34250,34250,34250,34250,0
20250508,152500,524826625,34250,34250,34250,34250,0
20250508,152400,524826625,34250,34250,34250,34250,0
20250508,152300,524826625,34250,34250,34250,34250,0
20250508,152200,524826625,34250,34250,34250,34250,0
20250508,152100,524826625,34250,34250,34250,34250,0
20250508,152000,524826625,34250,34250,34250,34250,0
20250508,151900,524826625,34250,34200,34250,34050,44
20250508,151800,523324225,34100,34150,34150,34100,77
20250508,151700,520694725,34150,34150,34150,34150,0
20250508,151600,520694725,34150,34150,34150,34150,0
20250508,151500,520694725,34150,34100,34150,34100,3
20250508,151400,520592325,34250,34250,34250,34250,0
20250508,151300,520592325,34250,34250,34250,34250,0
20250508,151200,520592325,34250,34250,34250,34250,0
20250508,151100,520592325,34250,34250,34250,34250,0
20250508,151000,520592325,34250,34100,34250,34100,82
20250508,150900,517792125,34150,34150,34150,34150,0
20250508,150800,517792125,34150,34150,34150,34150,1
20250508,150700,517757975,34250,34250,34250,34250,0
20250508,150600,517757975,34250,34250,34250,34250,0
20250508,150500,517757975,34250,34250,34250,34250,0
20250508,150400,517757975,34250,34250,34250,34250,0
20250508,150300,517757975,34250,34250,34250,34250,0
20250508,150200,517757975,34250,34250,34250,34250,0
20250508,150100,517757975,34250,34250,34250,34250,0
20250508,150000,517757975,34250,34150,34250,34100,12
20250508,145900,517348325,34150,34250,34250,34150,4
20250508,145800,517211525,34250,34100,34250,34100,200
20250508,145700,510377625,34100,34100,34100,34100,2
20250508,145600,510309425,34050,34050,34050,34050,7
20250508,145500,510071075,34100,34100,34100,34100,0
20250508,145400,510071075,34100,34100,34100,34100,0
20250508,145300,510071075,34100,34050,34100,34050,10
20250508,145200,509730425,34100,34100,34100,34100,0
20250508,145100,509730425,34100,34100,34100,34100,0
20250508,145000,509730425,34100,34100,34100,34100,0
20250508,144900,509730425,34100,34100,34100,34100,6
20250508,144800,509525825,34050,34050,34050,34050,0
20250508,144700,509525825,34050,34100,34100,34050,18
20250508,144600,508912775,34150,34100,34150,34100,8
20250508,144500,508639925,34100,34100,34100,34100,2
20250508,144400,508571725,34100,34100,34100,34100,3
20250508,144300,508469425,34150,34150,34150,34150,0
20250508,144200,508469425,34150,34100,34150,34100,9
20250508,144100,508162425,34150,34150,34150,34150,31
20250508,144000,507103775,34200,34200,34200,34200,2
20250508,143900,507035375,34150,34150,34200,34150,71
20250508,143800,504610475,34150,34150,34150,34150,35
20250508,143700,503415225,34100,34100,34100,34100,0
20250508,143600,503415225,34100,34100,34100,34100,7
20250508,143500,503176525,34200,34200,34200,34200,0
20250508,143400,503176525,34200,34200,34200,34200,0
20250508,143300,503176525,34200,34150,34200,34150,2
20250508,143200,503108175,34100,34150,34150,34100,43
20250508,143100,501641575,34200,34200,34200,34200,0
20250508,143000,501641575,34200,34100,34200,34100,27
20250508,142900,500720375,34100,34150,34200,34100,11
20250508,142800,500344725,34200,34200,34200,34200,1
20250508,142700,500310525,34250,34250,34250,34250,0
20250508,142600,500310525,34250,34250,34250,34250,0
20250508,142500,500310525,34250,34250,34250,34250,0
20250508,142400,500310525,34250,34250,34250,34150,103
20250508,142300,496792475,34200,34200,34200,34200,200
20250508,142200,489952475,34250,34200,34250,34200,33
20250508,142100,488823825,34200,34200,34200,34200,70
20250508,142000,486429825,34200,34200,34200,34200,0
20250508,141900,486429825,34200,34200,34200,34200,0
20250508,141800,486429825,34200,34250,34250,34200,9
20250508,141700,486121975,34250,34250,34250,34250,1
20250508,141600,486087725,34200,34200,34200,34200,37
20250508,141500,484822325,34150,34150,34150,34150,7
20250508,141400,484583275,34200,34200,34200,34200,0
20250508,141300,484583275,34200,34200,34200,34200,0
20250508,141200,484583275,34200,34100,34200,34100,50
20250508,141100,482874075,34000,34000,34000,34000,0
20250508,141000,482874075,34000,34000,34000,34000,0
20250508,140900,482874075,34000,34100,34100,34000,3
20250508,140800,482771875,34050,34050,34050,34050,6
20250508,140700,482567575,34100,34100,34100,34100,1
20250508,140600,482533475,34100,34100,34100,34100,0
20250508,140500,482533475,34100,34100,34100,34100,5
20250508,140400,482362975,34050,34100,34100,34050,20
20250508,140300,481681325,34000,34050,34050,34000,120
20250508,140200,477598525,34100,34100,34100,34100,0
20250508,140100,477598525,34100,34050,34100,34050,9
20250508,140000,477291975,34100,34100,34100,34100,27
20250508,135900,476371275,34150,34150,34150,34150,3
20250508,135800,476268825,34150,34150,34150,34150,0
20250508,135700,476268825,34150,34100,34150,34100,106
20250508,135600,472651425,34100,34100,34100,34100,0
20250508,135500,472651425,34100,34100,34100,34100,0
20250508,135400,472651425,34100,34100,34100,34100,22
20250508,135300,471901225,34100,34100,34100,34100,14
20250508,135200,471423825,34100,34000,34100,33950,22
20250508,135100,470675925,34050,34050,34100,34050,31
20250508,135000,469620125,34050,34050,34050,34050,11
20250508,134900,469245575,34100,34050,34100,34050,29
20250508,134800,468257875,34050,33900,34050,33900,16
20250508,134700,467714725,33950,33950,33950,33950,0
20250508,134600,467714725,33950,33900,33950,33900,57
20250508,134500,465780675,33700,33700,33700,33700,0
20250508,134400,465780675,33700,33700,33700,33700,0
20250508,134300,465780675,33700,33700,33850,33700,65
20250508,134200,463584175,33700,34100,34100,33700,2022
20250508,134100,395127125,34050,34100,34100,34050,332
20250508,134000,383813025,34100,34100,34100,34100,0
20250508,133900,383813025,34100,34100,34100,34100,0
20250508,133800,383813025,34100,34150,34150,34100,51
20250508,133700,382071675,34150,34150,34150,34150,9
20250508,133600,381764325,34150,34150,34150,34150,157
20250508,133500,376402775,34200,34200,34200,34200,0
20250508,133400,376402775,34200,34150,34200,34150,16
20250508,133300,375856125,34200,34200,34200,34200,0
20250508,133200,375856125,34200,34250,34250,34200,163
20250508,133100,370280425,34250,34250,34250,34250,0
20250508,133000,370280425,34250,34250,34250,34250,7
20250508,132900,370040675,34300,34300,34300,34300,5
20250508,132800,369869175,34250,34250,34250,34250,0
20250508,132700,369869175,34250,34250,34250,34250,7
20250508,132600,369629425,34300,34300,34300,34300,0
20250508,132500,369629425,34300,34300,34300,34300,5
20250508,132400,369457925,34250,34250,34250,34250,0
20250508,132300,369457925,34250,34250,34250,34250,7
20250508,132200,369218175,34350,34350,34350,34350,0
20250508,132100,369218175,34350,34350,34350,34350,0
20250508,132000,369218175,34350,34350,34350,34350,0
20250508,131900,369218175,34350,34350,34350,34350,0
20250508,131800,369218175,34350,34250,34350,34250,6
20250508,131700,369012325,34200,34200,34200,34200,1
20250508,131600,368978125,34250,34250,34250,34250,7
20250508,131500,368738375,34300,34300,34300,34300,0
20250508,131400,368738375,34300,34300,34300,34300,5
20250508,131300,368566875,34250,34200,34250,34200,8
20250508,131200,368293225,34350,34350,34350,34350,0
20250508,131100,368293225,34350,34350,34350,34350,0
20250508,131000,368293225,34350,34350,34350,34350,0
20250508,130900,368293225,34350,34350,34350,34350,0
20250508,130800,368293225,34350,34200,34350,34200,37
20250508,130700,367027375,34350,34250,34350,34250,14
20250508,130600,366547475,34300,34300,34300,34300,0
20250508,130500,366547475,34300,34300,34300,34300,0
20250508,130400,366547475,34300,34300,34300,34300,0
20250508,130300,366547475,34300,34350,34350,34300,251
20250508,130200,357936875,34400,34400,34400,34400,2
20250508,130100,357868075,34350,34350,34350,34350,1
20250508,130000,357833725,34400,34400,34400,34400,0
20250508,125900,357833725,34400,34400,34400,34400,100
20250508,125800,354393725,34400,34350,34400,34350,2
20250508,125700,354324975,34200,34200,34200,34200,0
20250508,125600,354324975,34200,34150,34200,34150,64
20250508,125500,352136525,34200,34200,34200,34200,2
20250508,125400,352068125,34150,34150,34150,34150,0
20250508,125300,352068125,34150,34150,34150,34150,0
20250508,125200,352068125,34150,34250,34250,34150,221
20250508,125100,344509275,34300,34300,34300,34300,0
20250508,125000,344509275,34300,34300,34300,34300,0
20250508,124900,344509275,34300,34300,34300,34300,101
20250508,124800,341044975,34400,34400,34400,34400,0
20250508,124700,341044975,34400,34350,34400,34350,123
20250508,124600,336817575,34300,34300,34300,34300,7
20250508,124500,336577475,34350,34350,34350,34350,0
20250508,124400,336577475,34350,34350,34350,34350,15
20250508,124300,336062225,34300,34300,34300,34300,0
20250508,124200,336062225,34300,34300,34300,34300,7
20250508,124100,335822125,34350,34350,34350,34350,0
20250508,124000,335822125,34350,34350,34350,34350,15
20250508,123900,335306875,34300,34300,34300,34300,7
20250508,123800,335066775,34350,34350,34350,34350,1
20250508,123700,335032425,34300,34300,34300,34300,0
20250508,123600,335032425,34300,34300,34300,34300,0
20250508,123500,335032425,34300,34300,34300,34300,6
20250508,123400,334826625,34300,34300,34300,34300,0
20250508,123300,334826625,34300,34300,34300,34300,0
20250508,123200,334826625,34300,34300,34300,34300,6
20250508,123100,334620825,34300,34300,34300,34300,0
20250508,123000,334620825,34300,34300,34300,34300,169
20250508,122900,328824125,34250,34250,34250,34250,0
20250508,122800,328824125,34250,34300,34300,34250,33
20250508,122700,327692575,34300,34300,34300,34300,2
20250508,122600,327623975,34250,34250,34250,34250,0
20250508,122500,327623975,34250,34250,34250,34250,7
20250508,122400,327384225,34250,34250,34250,34250,0
20250508,122300,327384225,34250,34250,34250,34250,0
20250508,122200,327384225,34250,34250,34250,34250,0
20250508,122100,327384225,34250,34300,34300,34250,9
20250508,122000,327075875,34250,34250,34250,34250,0
20250508,121900,327075875,34250,34250,34250,34250,7
20250508,121800,326836125,34250,34250,34250,34250,5
20250508,121700,326664875,34200,34200,34200,34200,0
20250508,121600,326664875,34200,34200,34200,34200,0
20250508,121500,326664875,34200,34200,34200,34200,7
20250508,121400,326425475,34200,34200,34200,34200,0
20250508,121300,326425475,34200,34200,34200,34200,0
20250508,121200,326425475,34200,34200,34200,34200,0
20250508,121100,326425475,34200,34200,34200,34200,7
20250508,121000,326186075,34200,34200,34200,34200,0
20250508,120900,326186075,34200,34200,34200,34200,0
20250508,120800,326186075,34200,34200,34200,34200,7
20250508,120700,325946675,34200,34200,34200,34200,0
20250508,120600,325946675,34200,34200,34200,34200,0
20250508,120500,325946675,34200,34200,34200,34200,0
20250508,120400,325946675,34200,34200,34200,34200,7
20250508,120300,325707275,34250,34250,34250,34250,0
20250508,120200,325707275,34250,34250,34250,34250,0
20250508,120100,325707275,34250,34250,34250,34250,3
20250508,120000,325604525,34250,34250,34250,34250,7
20250508,115900,325364775,34200,34200,34200,34200,1
20250508,115800,325330575,34200,34200,34200,34200,35
20250508,115700,324133575,34250,34250,34250,34250,0
20250508,115600,324133575,34250,34250,34250,34250,49
20250508,115500,322455325,34250,34250,34250,34250,0
20250508,115400,322455325,34250,34250,34250,34250,7
20250508,115300,322215575,34300,34300,34300,34300,0
20250508,115200,322215575,34300,34300,34300,34300,0
20250508,115100,322215575,34300,34300,34300,34300,3
20250508,115000,322112675,34300,34300,34300,34300,0
20250508,114900,322112675,34300,34300,34300,34300,0
20250508,114800,322112675,34300,34300,34300,34300,0
20250508,114700,322112675,34300,34300,34300,34300,7
20250508,114600,321872575,34350,34350,34350,34350,0
20250508,114500,321872575,34350,34300,34350,34300,10
20250508,114400,321529475,34250,34250,34250,34250,7
20250508,114300,321289725,34250,34250,34250,34250,0
20250508,114200,321289725,34250,34250,34250,34250,0
20250508,114100,321289725,34250,34250,34250,34250,0
20250508,114000,321289725,34250,34250,34250,34250,0
20250508,113900,321289725,34250,34250,34250,34250,2
20250508,113800,321221225,34350,34350,34350,34350,0
20250508,113700,321221225,34350,34300,34350,34300,9
20250508,113600,320912425,34300,34300,34350,34300,16
20250508,113500,320363575,34250,34250,34250,34250,0
20250508,113400,320363575,34250,34250,34250,34250,0
20250508,113300,320363575,34250,34250,34250,34250,15
20250508,113200,319849825,34200,34200,34200,34200,0
20250508,113100,319849825,34200,34200,34200,34200,0
20250508,113000,319849825,34200,34200,34200,34200,7
20250508,112900,319610425,34200,34200,34200,34200,1
20250508,112800,319576225,34250,34250,34250,34250,7
20250508,112700,319336475,34200,34200,34200,34200,7
20250508,112600,319097075,34200,34200,34200,34200,0
20250508,112500,319097075,34200,34200,34200,34200,0
20250508,112400,319097075,34200,34200,34200,34200,0
20250508,112300,319097075,34200,34200,34200,34200,7
20250508,112200,318857675,34200,34200,34200,34200,7
20250508,112100,318618275,34200,34200,34200,34200,0
20250508,112000,318618275,34200,34200,34200,34200,0
20250508,111900,318618275,34200,34150,34200,34150,22
20250508,111800,317866875,34150,34150,34150,34150,0
20250508,111700,317866875,34150,34150,34150,34150,0
20250508,111600,317866875,34150,34150,34150,34150,7
20250508,111500,317627825,34200,34200,34200,34200,0
20250508,111400,317627825,34200,34200,34200,34200,5
20250508,111300,317456825,34100,34100,34100,34100,0
20250508,111200,317456825,34100,34100,34100,34100,0
20250508,111100,317456825,34100,34100,34100,34100,0
20250508,111000,317456825,34100,34100,34100,34100,10
20250508,110900,317115825,34100,34100,34100,34100,1
20250508,110800,317081725,34300,34300,34300,34300,0
20250508,110700,317081725,34300,34300,34300,34300,0
20250508,110600,317081725,34300,34300,34300,34300,0
20250508,110500,317081725,34300,34300,34300,34300,61
20250508,110400,314989425,34300,34200,34300,34200,33
20250508,110300,313858625,34250,34250,34250,34250,0
20250508,110200,313858625,34250,34250,34250,34250,0
20250508,110100,313858625,34250,34150,34250,34050,1107
20250508,110000,276088675,34200,34200,34200,34200,1
20250508,105900,276054475,34150,34150,34150,34150,7
20250508,105800,275815425,34200,34200,34200,34200,0
20250508,105700,275815425,34200,34200,34200,34200,0
20250508,105600,275815425,34200,34200,34200,34200,7
20250508,105500,275576025,34200,34200,34200,34200,7
20250508,105400,275336625,34150,34150,34150,34150,0
20250508,105300,275336625,34150,34150,34150,34150,0
20250508,105200,275336625,34150,34150,34150,34150,15
20250508,105100,274824375,34150,34150,34150,34150,0
20250508,105000,274824375,34150,34250,34250,34150,125
20250508,104900,270551875,34150,34200,34200,34150,7
20250508,104800,270312525,34150,34150,34150,34150,0
20250508,104700,270312525,34150,34250,34250,34150,111
20250508,104600,266516475,34250,34250,34250,34250,0
20250508,104500,266516475,34250,34250,34250,34250,10
20250508,104400,266173975,34300,34300,34300,34300,0
20250508,104300,266173975,34300,34300,34300,34300,0
20250508,104200,266173975,34300,34300,34300,34300,5
20250508,104100,266002475,34350,34350,34350,34350,0
20250508,104000,266002475,34350,34350,34350,34350,0
20250508,103900,266002475,34350,34350,34350,34350,5
20250508,103800,265830725,34350,34350,34350,34350,1
20250508,103700,265796375,34350,34350,34350,34350,1
20250508,103600,265762025,34400,34400,34400,34400,0
20250508,103500,265762025,34400,34400,34400,34400,0
20250508,103400,265762025,34400,34400,34425,34400,21
20250508,103300,265039600,34400,34400,34400,34400,1
20250508,103200,265005200,34450,34450,34450,34450,0
20250508,103100,265005200,34450,34400,34450,34400,3
20250508,103000,264901950,34250,34250,34250,34250,0
20250508,102900,264901950,34250,34250,34250,34250,15
20250508,102800,264388200,34250,34400,34400,34250,394
20250508,102700,250835650,34400,34400,34400,34400,0
20250508,102600,250835650,34400,34400,34400,34400,0
20250508,102500,250835650,34400,34450,34450,34400,147
20250508,102400,245772050,34450,34450,34450,34450,0
20250508,102300,245772050,34450,34450,34450,34450,2
20250508,102200,245703150,34300,34300,34300,34300,30
20250508,102100,244674150,34400,34400,34400,34400,233
20250508,102000,236658950,34450,34450,34450,34450,51
20250508,101900,234902000,34500,34500,34500,34500,0
20250508,101800,234902000,34500,34500,34500,34500,1
20250508,101700,234867500,34500,34450,34500,34450,41
20250508,101600,233454950,34450,34450,34450,34450,0
20250508,101500,233454950,34450,34450,34450,34450,18
20250508,101400,232834850,34550,34550,34600,34550,66
20250508,101300,230554450,34400,34450,34450,34400,450
20250508,101200,215073600,34500,34600,34600,34500,302
20250508,101100,204645900,34600,34600,34600,34600,0
20250508,101000,204645900,34600,34600,34600,34600,10
20250508,100900,204299900,34650,34650,34650,34650,106
20250508,100800,200627000,34650,34550,34650,34550,201
20250508,100700,193668550,34550,34550,34550,34550,0
20250508,100600,193668550,34550,34550,34550,34550,0
20250508,100500,193668550,34550,34550,34700,34550,497
20250508,100400,176447350,34650,34350,34650,34350,803
20250508,100300,148723050,34250,34300,34300,34250,1000
20250508,100200,114449900,34350,34300,34350,34300,182
20250508,100100,108207100,34250,34300,34300,34250,303
20250508,100000,97814600,34300,34300,34300,34300,0
20250508,095900,97814600,34300,34300,34300,34300,23
20250508,095800,97025700,34300,34300,34300,34300,147
20250508,095700,91983600,34300,34300,34300,34300,0
20250508,095600,91983600,34300,34300,34400,34300,3
20250508,095500,91880600,34450,34250,34450,34250,100
20250508,095400,88437050,34450,34300,34450,34300,20
20250508,095300,87750250,34200,34200,34200,34200,0
20250508,095200,87750250,34200,34200,34200,34200,0
20250508,095100,87750250,34200,34250,34300,34200,4
20250508,095000,87613200,34200,34200,34200,34200,64
20250508,094900,85424400,34200,34200,34200,34200,0
20250508,094800,85424400,34200,34150,34200,34150,238
20250508,094700,77294900,34200,34200,34200,34200,8
20250508,094600,77021300,34200,34200,34200,34200,0
20250508,094500,77021300,34200,34200,34200,34200,0
20250508,094400,77021300,34200,34200,34200,34200,7
20250508,094300,76781900,34300,34200,34300,34200,3
20250508,094200,76679200,34150,34150,34150,34150,0
20250508,094100,76679200,34150,34150,34150,34150,0
20250508,094000,76679200,34150,34150,34150,34150,7
20250508,093900,76440150,34300,34200,34450,34200,55
20250508,093800,74555150,34200,34200,34200,34200,83
20250508,093700,71716550,34200,34200,34200,34200,0
20250508,093600,71716550,34200,34200,34200,34200,0
20250508,093500,71716550,34200,34200,34200,34200,0
20250508,093400,71716550,34200,34200,34200,34200,0
20250508,093300,71716550,34200,34200,34200,34200,6
20250508,093200,71511350,34350,34250,34350,34250,21
20250508,093100,70791800,34250,34250,34250,34250,240
20250508,093000,62571800,34250,34250,34250,34250,0
20250508,092900,62571800,34250,34300,34350,34250,99
20250508,092800,59176100,34300,34300,34300,34300,0
20250508,092700,59176100,34300,34300,34300,34300,15
20250508,092600,58661600,34300,34300,34300,34300,62
20250508,092500,56535000,34450,34450,34450,34450,0
20250508,092400,56535000,34450,34250,34450,34250,17
20250508,092300,55951150,34350,34300,34400,34200,49
20250508,092200,54272300,34400,34300,34400,34300,14
20250508,092100,53791750,34300,34300,34300,34300,0
20250508,092000,53791750,34300,34350,34350,34300,98
20250508,091900,50430200,34400,34350,34400,34350,7
20250508,091800,50189650,34400,34350,34400,34350,158
20250508,091700,44754700,34450,34450,34500,34450,280
20250508,091600,35099200,34450,34350,34500,34350,8
20250508,091500,34823650,34500,34500,34550,34250,225
20250508,091400,27065550,34250,34200,34250,34200,45
20250508,091300,25524350,34250,34250,34250,34250,0
20250508,091200,25524350,34250,34250,34250,34250,0
20250508,091100,25524350,34250,34000,34250,34000,33
20250508,091000,24400050,34000,34000,34000,34000,2
20250508,090900,24332050,34000,34100,34100,34000,111
20250508,090800,20547550,34100,34100,34100,34100,103
20250508,090700,17035250,34100,34000,34100,34000,32
20250508,090600,15945100,34050,33950,34050,33950,46
20250508,090500,14381800,33950,33950,33950,33950,120
20250508,090400,10307800,34000,34050,34050,33950,71
20250508,090300,7896300,34050,34150,34150,34050,44
20250508,090200,6396450,34200,34300,34300,34200,35
20250508,090100,5199250,34300,34250,34300,34200,119
20250508,090000,1128600,34200,34200,34200,34200,33
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 193200 527600875 34250 34250 34250 34250 81
3 20250508 193100 527600875 34250 34250 34250 34250 0
4 20250508 193000 527600875 34250 34250 34250 34250 0
5 20250508 192900 527600875 34250 34250 34250 34250 0
6 20250508 192800 527600875 34250 34250 34250 34250 0
7 20250508 192700 527600875 34250 34250 34250 34250 0
8 20250508 192600 527600875 34250 34250 34250 34250 0
9 20250508 192500 527600875 34250 34250 34250 34250 0
10 20250508 192400 527600875 34250 34250 34250 34250 0
11 20250508 192300 527600875 34250 34250 34250 34250 0
12 20250508 192200 527600875 34250 34250 34250 34250 0
13 20250508 192100 527600875 34250 34250 34250 34250 0
14 20250508 192000 527600875 34250 34250 34250 34250 0
15 20250508 191900 527600875 34250 34250 34250 34250 0
16 20250508 191800 527600875 34250 34250 34250 34250 0
17 20250508 191700 527600875 34250 34250 34250 34250 0
18 20250508 191600 527600875 34250 34250 34250 34250 0
19 20250508 191500 527600875 34250 34250 34250 34250 0
20 20250508 191400 527600875 34250 34250 34250 34250 0
21 20250508 191300 527600875 34250 34250 34250 34250 0
22 20250508 191200 527600875 34250 34250 34250 34250 0
23 20250508 191100 527600875 34250 34250 34250 34250 0
24 20250508 191000 527600875 34250 34250 34250 34250 0
25 20250508 190900 527600875 34250 34250 34250 34250 0
26 20250508 190800 527600875 34250 34250 34250 34250 0
27 20250508 190700 527600875 34250 34250 34250 34250 0
28 20250508 190600 527600875 34250 34250 34250 34250 0
29 20250508 190500 527600875 34250 34250 34250 34250 0
30 20250508 190400 527600875 34250 34250 34250 34250 0
31 20250508 190300 527600875 34250 34250 34250 34250 0
32 20250508 190200 527600875 34250 34250 34250 34250 81
33 20250508 190100 527600875 34250 34250 34250 34250 0
34 20250508 190000 527600875 34250 34250 34250 34250 0
35 20250508 185900 527600875 34250 34250 34250 34250 0
36 20250508 185800 527600875 34250 34250 34250 34250 0
37 20250508 185700 527600875 34250 34250 34250 34250 0
38 20250508 185600 527600875 34250 34250 34250 34250 0
39 20250508 185500 527600875 34250 34250 34250 34250 0
40 20250508 185400 527600875 34250 34250 34250 34250 0
41 20250508 185300 527600875 34250 34250 34250 34250 0
42 20250508 185200 527600875 34250 34250 34250 34250 0
43 20250508 185100 527600875 34250 34250 34250 34250 0
44 20250508 185000 527600875 34250 34250 34250 34250 0
45 20250508 184900 527600875 34250 34250 34250 34250 0
46 20250508 184800 527600875 34250 34250 34250 34250 0
47 20250508 184700 527600875 34250 34250 34250 34250 0
48 20250508 184600 527600875 34250 34250 34250 34250 0
49 20250508 184500 527600875 34250 34250 34250 34250 0
50 20250508 184400 527600875 34250 34250 34250 34250 0
51 20250508 184300 527600875 34250 34250 34250 34250 0
52 20250508 184200 527600875 34250 34250 34250 34250 0
53 20250508 184100 527600875 34250 34250 34250 34250 0
54 20250508 184000 527600875 34250 34250 34250 34250 0
55 20250508 183900 527600875 34250 34250 34250 34250 0
56 20250508 183800 527600875 34250 34250 34250 34250 0
57 20250508 183700 527600875 34250 34250 34250 34250 0
58 20250508 183600 527600875 34250 34250 34250 34250 0
59 20250508 183500 527600875 34250 34250 34250 34250 0
60 20250508 183400 527600875 34250 34250 34250 34250 0
61 20250508 183300 527600875 34250 34250 34250 34250 0
62 20250508 183200 527600875 34250 34250 34250 34250 81
63 20250508 183100 527600875 34250 34250 34250 34250 0
64 20250508 183000 527600875 34250 34250 34250 34250 0
65 20250508 182900 527600875 34250 34250 34250 34250 0
66 20250508 182800 527600875 34250 34250 34250 34250 0
67 20250508 182700 527600875 34250 34250 34250 34250 0
68 20250508 182600 527600875 34250 34250 34250 34250 0
69 20250508 182500 527600875 34250 34250 34250 34250 0
70 20250508 182400 527600875 34250 34250 34250 34250 0
71 20250508 182300 527600875 34250 34250 34250 34250 0
72 20250508 182200 527600875 34250 34250 34250 34250 0
73 20250508 182100 527600875 34250 34250 34250 34250 0
74 20250508 182000 527600875 34250 34250 34250 34250 0
75 20250508 181900 527600875 34250 34250 34250 34250 0
76 20250508 181800 527600875 34250 34250 34250 34250 0
77 20250508 181700 527600875 34250 34250 34250 34250 0
78 20250508 181600 527600875 34250 34250 34250 34250 0
79 20250508 181500 527600875 34250 34250 34250 34250 0
80 20250508 181400 527600875 34250 34250 34250 34250 0
81 20250508 181300 527600875 34250 34250 34250 34250 0
82 20250508 181200 527600875 34250 34250 34250 34250 0
83 20250508 181100 527600875 34250 34250 34250 34250 0
84 20250508 181000 527600875 34250 34250 34250 34250 0
85 20250508 180900 527600875 34250 34250 34250 34250 0
86 20250508 180800 527600875 34250 34250 34250 34250 0
87 20250508 180700 527600875 34250 34250 34250 34250 0
88 20250508 180600 527600875 34250 34250 34250 34250 0
89 20250508 180500 527600875 34250 34250 34250 34250 0
90 20250508 180400 527600875 34250 34250 34250 34250 0
91 20250508 180300 527600875 34250 34250 34250 34250 0
92 20250508 180200 527600875 34250 34250 34250 34250 81
93 20250508 180100 527600875 34250 34250 34250 34250 0
94 20250508 180000 527600875 34250 34250 34250 34250 0
95 20250508 175900 527600875 34250 34250 34250 34250 0
96 20250508 175800 527600875 34250 34250 34250 34250 0
97 20250508 175700 527600875 34250 34250 34250 34250 0
98 20250508 175600 527600875 34250 34250 34250 34250 0
99 20250508 175500 527600875 34250 34250 34250 34250 0
100 20250508 175400 527600875 34250 34250 34250 34250 0
101 20250508 175300 527600875 34250 34250 34250 34250 0
102 20250508 175200 527600875 34250 34250 34250 34250 0
103 20250508 175100 527600875 34250 34250 34250 34250 0
104 20250508 175000 527600875 34250 34250 34250 34250 0
105 20250508 174900 527600875 34250 34250 34250 34250 0
106 20250508 174800 527600875 34250 34250 34250 34250 0
107 20250508 174700 527600875 34250 34250 34250 34250 0
108 20250508 174600 527600875 34250 34250 34250 34250 0
109 20250508 174500 527600875 34250 34250 34250 34250 0
110 20250508 174400 527600875 34250 34250 34250 34250 0
111 20250508 174300 527600875 34250 34250 34250 34250 0
112 20250508 174200 527600875 34250 34250 34250 34250 0
113 20250508 174100 527600875 34250 34250 34250 34250 0
114 20250508 174000 527600875 34250 34250 34250 34250 0
115 20250508 173900 527600875 34250 34250 34250 34250 0
116 20250508 173800 527600875 34250 34250 34250 34250 0
117 20250508 173700 527600875 34250 34250 34250 34250 0
118 20250508 173600 527600875 34250 34250 34250 34250 0
119 20250508 173500 527600875 34250 34250 34250 34250 0
120 20250508 173400 527600875 34250 34250 34250 34250 0
121 20250508 173300 527600875 34250 34250 34250 34250 0
122 20250508 173200 527600875 34250 34250 34250 34250 81
123 20250508 173100 527600875 34250 34250 34250 34250 0
124 20250508 173000 527600875 34250 34250 34250 34250 0
125 20250508 172900 527600875 34250 34250 34250 34250 0
126 20250508 172800 527600875 34250 34250 34250 34250 0
127 20250508 172700 527600875 34250 34250 34250 34250 0
128 20250508 172600 527600875 34250 34250 34250 34250 0
129 20250508 172500 527600875 34250 34250 34250 34250 0
130 20250508 172400 527600875 34250 34250 34250 34250 0
131 20250508 172300 527600875 34250 34250 34250 34250 0
132 20250508 172200 527600875 34250 34250 34250 34250 0
133 20250508 172100 527600875 34250 34250 34250 34250 0
134 20250508 172000 527600875 34250 34250 34250 34250 0
135 20250508 171900 527600875 34250 34250 34250 34250 0
136 20250508 171800 527600875 34250 34250 34250 34250 0
137 20250508 171700 527600875 34250 34250 34250 34250 0
138 20250508 171600 527600875 34250 34250 34250 34250 0
139 20250508 171500 527600875 34250 34250 34250 34250 0
140 20250508 171400 527600875 34250 34250 34250 34250 0
141 20250508 171300 527600875 34250 34250 34250 34250 0
142 20250508 171200 527600875 34250 34250 34250 34250 0
143 20250508 171100 527600875 34250 34250 34250 34250 0
144 20250508 171000 527600875 34250 34250 34250 34250 0
145 20250508 170900 527600875 34250 34250 34250 34250 0
146 20250508 170800 527600875 34250 34250 34250 34250 0
147 20250508 170700 527600875 34250 34250 34250 34250 0
148 20250508 170600 527600875 34250 34250 34250 34250 0
149 20250508 170500 527600875 34250 34250 34250 34250 0
150 20250508 170400 527600875 34250 34250 34250 34250 0
151 20250508 170300 527600875 34250 34250 34250 34250 0
152 20250508 170200 527600875 34250 34250 34250 34250 81
153 20250508 170100 527600875 34250 34250 34250 34250 0
154 20250508 170000 527600875 34250 34250 34250 34250 0
155 20250508 165900 527600875 34250 34250 34250 34250 0
156 20250508 165800 527600875 34250 34250 34250 34250 0
157 20250508 165700 527600875 34250 34250 34250 34250 0
158 20250508 165600 527600875 34250 34250 34250 34250 0
159 20250508 165500 527600875 34250 34250 34250 34250 0
160 20250508 165400 527600875 34250 34250 34250 34250 0
161 20250508 165300 527600875 34250 34250 34250 34250 0
162 20250508 165200 527600875 34250 34250 34250 34250 0
163 20250508 165100 527600875 34250 34250 34250 34250 0
164 20250508 165000 527600875 34250 34250 34250 34250 0
165 20250508 164900 527600875 34250 34250 34250 34250 0
166 20250508 164800 527600875 34250 34250 34250 34250 0
167 20250508 164700 527600875 34250 34250 34250 34250 0
168 20250508 164600 527600875 34250 34250 34250 34250 0
169 20250508 164500 527600875 34250 34250 34250 34250 0
170 20250508 164400 527600875 34250 34250 34250 34250 0
171 20250508 164300 527600875 34250 34250 34250 34250 0
172 20250508 164200 527600875 34250 34250 34250 34250 0
173 20250508 164100 527600875 34250 34250 34250 34250 0
174 20250508 164000 527600875 34250 34250 34250 34250 0
175 20250508 163900 527600875 34250 34250 34250 34250 0
176 20250508 163800 527600875 34250 34250 34250 34250 0
177 20250508 163700 527600875 34250 34250 34250 34250 0
178 20250508 163600 527600875 34250 34250 34250 34250 0
179 20250508 163500 527600875 34250 34250 34250 34250 0
180 20250508 163400 527600875 34250 34250 34250 34250 0
181 20250508 163300 527600875 34250 34250 34250 34250 0
182 20250508 163200 527600875 34250 34250 34250 34250 81
183 20250508 163100 527600875 34250 34250 34250 34250 0
184 20250508 163000 527600875 34250 34250 34250 34250 0
185 20250508 162900 527600875 34250 34250 34250 34250 0
186 20250508 162800 527600875 34250 34250 34250 34250 0
187 20250508 162700 527600875 34250 34250 34250 34250 0
188 20250508 162600 527600875 34250 34250 34250 34250 0
189 20250508 162500 527600875 34250 34250 34250 34250 0
190 20250508 162400 527600875 34250 34250 34250 34250 0
191 20250508 162300 527600875 34250 34250 34250 34250 0
192 20250508 162200 527600875 34250 34250 34250 34250 0
193 20250508 162100 527600875 34250 34250 34250 34250 0
194 20250508 162000 527600875 34250 34250 34250 34250 0
195 20250508 161900 527600875 34250 34250 34250 34250 0
196 20250508 161800 527600875 34250 34250 34250 34250 0
197 20250508 161700 527600875 34250 34250 34250 34250 0
198 20250508 161600 527600875 34250 34250 34250 34250 0
199 20250508 161500 527600875 34250 34250 34250 34250 0
200 20250508 161400 527600875 34250 34250 34250 34250 0
201 20250508 161300 527600875 34250 34250 34250 34250 0
202 20250508 161200 527600875 34250 34250 34250 34250 0
203 20250508 161100 527600875 34250 34250 34250 34250 0
204 20250508 161000 527600875 34250 34250 34250 34250 0
205 20250508 160900 527600875 34250 34250 34250 34250 0
206 20250508 160800 527600875 34250 34250 34250 34250 0
207 20250508 160700 527600875 34250 34250 34250 34250 0
208 20250508 160600 527600875 34250 34250 34250 34250 0
209 20250508 160500 527600875 34250 34250 34250 34250 0
210 20250508 160400 527600875 34250 34250 34250 34250 0
211 20250508 160300 527600875 34250 34250 34250 34250 0
212 20250508 160200 527600875 34250 34250 34250 34250 81
213 20250508 160100 527600875 34250 34250 34250 34250 0
214 20250508 160000 527600875 34250 34250 34250 34250 0
215 20250508 155900 527600875 34250 34250 34250 34250 0
216 20250508 155800 527600875 34250 34250 34250 34250 0
217 20250508 155700 527600875 34250 34250 34250 34250 0
218 20250508 155600 527600875 34250 34250 34250 34250 0
219 20250508 155500 527600875 34250 34250 34250 34250 0
220 20250508 155400 527600875 34250 34250 34250 34250 0
221 20250508 155300 527600875 34250 34250 34250 34250 0
222 20250508 155200 527600875 34250 34250 34250 34250 0
223 20250508 155100 527600875 34250 34250 34250 34250 0
224 20250508 155000 527600875 34250 34250 34250 34250 0
225 20250508 154900 527600875 34250 34250 34250 34250 0
226 20250508 154800 527600875 34250 34250 34250 34250 0
227 20250508 154700 527600875 34250 34250 34250 34250 0
228 20250508 154600 527600875 34250 34250 34250 34250 0
229 20250508 154500 527600875 34250 34250 34250 34250 0
230 20250508 154400 527600875 34250 34250 34250 34250 0
231 20250508 154300 527600875 34250 34250 34250 34250 0
232 20250508 154200 527600875 34250 34250 34250 34250 0
233 20250508 154100 527600875 34250 34250 34250 34250 0
234 20250508 154000 527600875 34250 34250 34250 34250 0
235 20250508 153900 527600875 34250 34250 34250 34250 0
236 20250508 153800 527600875 34250 34250 34250 34250 0
237 20250508 153700 527600875 34250 34250 34250 34250 0
238 20250508 153600 527600875 34250 34250 34250 34250 0
239 20250508 153500 527600875 34250 34250 34250 34250 0
240 20250508 153400 527600875 34250 34250 34250 34250 0
241 20250508 153300 527600875 34250 34250 34250 34250 0
242 20250508 153200 527600875 34250 34250 34250 34250 81
243 20250508 153100 527600875 34250 34250 34250 34250 0
244 20250508 153000 527600875 34250 34250 34250 34250 81
245 20250508 152900 524826625 34250 34250 34250 34250 0
246 20250508 152800 524826625 34250 34250 34250 34250 0
247 20250508 152700 524826625 34250 34250 34250 34250 0
248 20250508 152600 524826625 34250 34250 34250 34250 0
249 20250508 152500 524826625 34250 34250 34250 34250 0
250 20250508 152400 524826625 34250 34250 34250 34250 0
251 20250508 152300 524826625 34250 34250 34250 34250 0
252 20250508 152200 524826625 34250 34250 34250 34250 0
253 20250508 152100 524826625 34250 34250 34250 34250 0
254 20250508 152000 524826625 34250 34250 34250 34250 0
255 20250508 151900 524826625 34250 34200 34250 34050 44
256 20250508 151800 523324225 34100 34150 34150 34100 77
257 20250508 151700 520694725 34150 34150 34150 34150 0
258 20250508 151600 520694725 34150 34150 34150 34150 0
259 20250508 151500 520694725 34150 34100 34150 34100 3
260 20250508 151400 520592325 34250 34250 34250 34250 0
261 20250508 151300 520592325 34250 34250 34250 34250 0
262 20250508 151200 520592325 34250 34250 34250 34250 0
263 20250508 151100 520592325 34250 34250 34250 34250 0
264 20250508 151000 520592325 34250 34100 34250 34100 82
265 20250508 150900 517792125 34150 34150 34150 34150 0
266 20250508 150800 517792125 34150 34150 34150 34150 1
267 20250508 150700 517757975 34250 34250 34250 34250 0
268 20250508 150600 517757975 34250 34250 34250 34250 0
269 20250508 150500 517757975 34250 34250 34250 34250 0
270 20250508 150400 517757975 34250 34250 34250 34250 0
271 20250508 150300 517757975 34250 34250 34250 34250 0
272 20250508 150200 517757975 34250 34250 34250 34250 0
273 20250508 150100 517757975 34250 34250 34250 34250 0
274 20250508 150000 517757975 34250 34150 34250 34100 12
275 20250508 145900 517348325 34150 34250 34250 34150 4
276 20250508 145800 517211525 34250 34100 34250 34100 200
277 20250508 145700 510377625 34100 34100 34100 34100 2
278 20250508 145600 510309425 34050 34050 34050 34050 7
279 20250508 145500 510071075 34100 34100 34100 34100 0
280 20250508 145400 510071075 34100 34100 34100 34100 0
281 20250508 145300 510071075 34100 34050 34100 34050 10
282 20250508 145200 509730425 34100 34100 34100 34100 0
283 20250508 145100 509730425 34100 34100 34100 34100 0
284 20250508 145000 509730425 34100 34100 34100 34100 0
285 20250508 144900 509730425 34100 34100 34100 34100 6
286 20250508 144800 509525825 34050 34050 34050 34050 0
287 20250508 144700 509525825 34050 34100 34100 34050 18
288 20250508 144600 508912775 34150 34100 34150 34100 8
289 20250508 144500 508639925 34100 34100 34100 34100 2
290 20250508 144400 508571725 34100 34100 34100 34100 3
291 20250508 144300 508469425 34150 34150 34150 34150 0
292 20250508 144200 508469425 34150 34100 34150 34100 9
293 20250508 144100 508162425 34150 34150 34150 34150 31
294 20250508 144000 507103775 34200 34200 34200 34200 2
295 20250508 143900 507035375 34150 34150 34200 34150 71
296 20250508 143800 504610475 34150 34150 34150 34150 35
297 20250508 143700 503415225 34100 34100 34100 34100 0
298 20250508 143600 503415225 34100 34100 34100 34100 7
299 20250508 143500 503176525 34200 34200 34200 34200 0
300 20250508 143400 503176525 34200 34200 34200 34200 0
301 20250508 143300 503176525 34200 34150 34200 34150 2
302 20250508 143200 503108175 34100 34150 34150 34100 43
303 20250508 143100 501641575 34200 34200 34200 34200 0
304 20250508 143000 501641575 34200 34100 34200 34100 27
305 20250508 142900 500720375 34100 34150 34200 34100 11
306 20250508 142800 500344725 34200 34200 34200 34200 1
307 20250508 142700 500310525 34250 34250 34250 34250 0
308 20250508 142600 500310525 34250 34250 34250 34250 0
309 20250508 142500 500310525 34250 34250 34250 34250 0
310 20250508 142400 500310525 34250 34250 34250 34150 103
311 20250508 142300 496792475 34200 34200 34200 34200 200
312 20250508 142200 489952475 34250 34200 34250 34200 33
313 20250508 142100 488823825 34200 34200 34200 34200 70
314 20250508 142000 486429825 34200 34200 34200 34200 0
315 20250508 141900 486429825 34200 34200 34200 34200 0
316 20250508 141800 486429825 34200 34250 34250 34200 9
317 20250508 141700 486121975 34250 34250 34250 34250 1
318 20250508 141600 486087725 34200 34200 34200 34200 37
319 20250508 141500 484822325 34150 34150 34150 34150 7
320 20250508 141400 484583275 34200 34200 34200 34200 0
321 20250508 141300 484583275 34200 34200 34200 34200 0
322 20250508 141200 484583275 34200 34100 34200 34100 50
323 20250508 141100 482874075 34000 34000 34000 34000 0
324 20250508 141000 482874075 34000 34000 34000 34000 0
325 20250508 140900 482874075 34000 34100 34100 34000 3
326 20250508 140800 482771875 34050 34050 34050 34050 6
327 20250508 140700 482567575 34100 34100 34100 34100 1
328 20250508 140600 482533475 34100 34100 34100 34100 0
329 20250508 140500 482533475 34100 34100 34100 34100 5
330 20250508 140400 482362975 34050 34100 34100 34050 20
331 20250508 140300 481681325 34000 34050 34050 34000 120
332 20250508 140200 477598525 34100 34100 34100 34100 0
333 20250508 140100 477598525 34100 34050 34100 34050 9
334 20250508 140000 477291975 34100 34100 34100 34100 27
335 20250508 135900 476371275 34150 34150 34150 34150 3
336 20250508 135800 476268825 34150 34150 34150 34150 0
337 20250508 135700 476268825 34150 34100 34150 34100 106
338 20250508 135600 472651425 34100 34100 34100 34100 0
339 20250508 135500 472651425 34100 34100 34100 34100 0
340 20250508 135400 472651425 34100 34100 34100 34100 22
341 20250508 135300 471901225 34100 34100 34100 34100 14
342 20250508 135200 471423825 34100 34000 34100 33950 22
343 20250508 135100 470675925 34050 34050 34100 34050 31
344 20250508 135000 469620125 34050 34050 34050 34050 11
345 20250508 134900 469245575 34100 34050 34100 34050 29
346 20250508 134800 468257875 34050 33900 34050 33900 16
347 20250508 134700 467714725 33950 33950 33950 33950 0
348 20250508 134600 467714725 33950 33900 33950 33900 57
349 20250508 134500 465780675 33700 33700 33700 33700 0
350 20250508 134400 465780675 33700 33700 33700 33700 0
351 20250508 134300 465780675 33700 33700 33850 33700 65
352 20250508 134200 463584175 33700 34100 34100 33700 2022
353 20250508 134100 395127125 34050 34100 34100 34050 332
354 20250508 134000 383813025 34100 34100 34100 34100 0
355 20250508 133900 383813025 34100 34100 34100 34100 0
356 20250508 133800 383813025 34100 34150 34150 34100 51
357 20250508 133700 382071675 34150 34150 34150 34150 9
358 20250508 133600 381764325 34150 34150 34150 34150 157
359 20250508 133500 376402775 34200 34200 34200 34200 0
360 20250508 133400 376402775 34200 34150 34200 34150 16
361 20250508 133300 375856125 34200 34200 34200 34200 0
362 20250508 133200 375856125 34200 34250 34250 34200 163
363 20250508 133100 370280425 34250 34250 34250 34250 0
364 20250508 133000 370280425 34250 34250 34250 34250 7
365 20250508 132900 370040675 34300 34300 34300 34300 5
366 20250508 132800 369869175 34250 34250 34250 34250 0
367 20250508 132700 369869175 34250 34250 34250 34250 7
368 20250508 132600 369629425 34300 34300 34300 34300 0
369 20250508 132500 369629425 34300 34300 34300 34300 5
370 20250508 132400 369457925 34250 34250 34250 34250 0
371 20250508 132300 369457925 34250 34250 34250 34250 7
372 20250508 132200 369218175 34350 34350 34350 34350 0
373 20250508 132100 369218175 34350 34350 34350 34350 0
374 20250508 132000 369218175 34350 34350 34350 34350 0
375 20250508 131900 369218175 34350 34350 34350 34350 0
376 20250508 131800 369218175 34350 34250 34350 34250 6
377 20250508 131700 369012325 34200 34200 34200 34200 1
378 20250508 131600 368978125 34250 34250 34250 34250 7
379 20250508 131500 368738375 34300 34300 34300 34300 0
380 20250508 131400 368738375 34300 34300 34300 34300 5
381 20250508 131300 368566875 34250 34200 34250 34200 8
382 20250508 131200 368293225 34350 34350 34350 34350 0
383 20250508 131100 368293225 34350 34350 34350 34350 0
384 20250508 131000 368293225 34350 34350 34350 34350 0
385 20250508 130900 368293225 34350 34350 34350 34350 0
386 20250508 130800 368293225 34350 34200 34350 34200 37
387 20250508 130700 367027375 34350 34250 34350 34250 14
388 20250508 130600 366547475 34300 34300 34300 34300 0
389 20250508 130500 366547475 34300 34300 34300 34300 0
390 20250508 130400 366547475 34300 34300 34300 34300 0
391 20250508 130300 366547475 34300 34350 34350 34300 251
392 20250508 130200 357936875 34400 34400 34400 34400 2
393 20250508 130100 357868075 34350 34350 34350 34350 1
394 20250508 130000 357833725 34400 34400 34400 34400 0
395 20250508 125900 357833725 34400 34400 34400 34400 100
396 20250508 125800 354393725 34400 34350 34400 34350 2
397 20250508 125700 354324975 34200 34200 34200 34200 0
398 20250508 125600 354324975 34200 34150 34200 34150 64
399 20250508 125500 352136525 34200 34200 34200 34200 2
400 20250508 125400 352068125 34150 34150 34150 34150 0
401 20250508 125300 352068125 34150 34150 34150 34150 0
402 20250508 125200 352068125 34150 34250 34250 34150 221
403 20250508 125100 344509275 34300 34300 34300 34300 0
404 20250508 125000 344509275 34300 34300 34300 34300 0
405 20250508 124900 344509275 34300 34300 34300 34300 101
406 20250508 124800 341044975 34400 34400 34400 34400 0
407 20250508 124700 341044975 34400 34350 34400 34350 123
408 20250508 124600 336817575 34300 34300 34300 34300 7
409 20250508 124500 336577475 34350 34350 34350 34350 0
410 20250508 124400 336577475 34350 34350 34350 34350 15
411 20250508 124300 336062225 34300 34300 34300 34300 0
412 20250508 124200 336062225 34300 34300 34300 34300 7
413 20250508 124100 335822125 34350 34350 34350 34350 0
414 20250508 124000 335822125 34350 34350 34350 34350 15
415 20250508 123900 335306875 34300 34300 34300 34300 7
416 20250508 123800 335066775 34350 34350 34350 34350 1
417 20250508 123700 335032425 34300 34300 34300 34300 0
418 20250508 123600 335032425 34300 34300 34300 34300 0
419 20250508 123500 335032425 34300 34300 34300 34300 6
420 20250508 123400 334826625 34300 34300 34300 34300 0
421 20250508 123300 334826625 34300 34300 34300 34300 0
422 20250508 123200 334826625 34300 34300 34300 34300 6
423 20250508 123100 334620825 34300 34300 34300 34300 0
424 20250508 123000 334620825 34300 34300 34300 34300 169
425 20250508 122900 328824125 34250 34250 34250 34250 0
426 20250508 122800 328824125 34250 34300 34300 34250 33
427 20250508 122700 327692575 34300 34300 34300 34300 2
428 20250508 122600 327623975 34250 34250 34250 34250 0
429 20250508 122500 327623975 34250 34250 34250 34250 7
430 20250508 122400 327384225 34250 34250 34250 34250 0
431 20250508 122300 327384225 34250 34250 34250 34250 0
432 20250508 122200 327384225 34250 34250 34250 34250 0
433 20250508 122100 327384225 34250 34300 34300 34250 9
434 20250508 122000 327075875 34250 34250 34250 34250 0
435 20250508 121900 327075875 34250 34250 34250 34250 7
436 20250508 121800 326836125 34250 34250 34250 34250 5
437 20250508 121700 326664875 34200 34200 34200 34200 0
438 20250508 121600 326664875 34200 34200 34200 34200 0
439 20250508 121500 326664875 34200 34200 34200 34200 7
440 20250508 121400 326425475 34200 34200 34200 34200 0
441 20250508 121300 326425475 34200 34200 34200 34200 0
442 20250508 121200 326425475 34200 34200 34200 34200 0
443 20250508 121100 326425475 34200 34200 34200 34200 7
444 20250508 121000 326186075 34200 34200 34200 34200 0
445 20250508 120900 326186075 34200 34200 34200 34200 0
446 20250508 120800 326186075 34200 34200 34200 34200 7
447 20250508 120700 325946675 34200 34200 34200 34200 0
448 20250508 120600 325946675 34200 34200 34200 34200 0
449 20250508 120500 325946675 34200 34200 34200 34200 0
450 20250508 120400 325946675 34200 34200 34200 34200 7
451 20250508 120300 325707275 34250 34250 34250 34250 0
452 20250508 120200 325707275 34250 34250 34250 34250 0
453 20250508 120100 325707275 34250 34250 34250 34250 3
454 20250508 120000 325604525 34250 34250 34250 34250 7
455 20250508 115900 325364775 34200 34200 34200 34200 1
456 20250508 115800 325330575 34200 34200 34200 34200 35
457 20250508 115700 324133575 34250 34250 34250 34250 0
458 20250508 115600 324133575 34250 34250 34250 34250 49
459 20250508 115500 322455325 34250 34250 34250 34250 0
460 20250508 115400 322455325 34250 34250 34250 34250 7
461 20250508 115300 322215575 34300 34300 34300 34300 0
462 20250508 115200 322215575 34300 34300 34300 34300 0
463 20250508 115100 322215575 34300 34300 34300 34300 3
464 20250508 115000 322112675 34300 34300 34300 34300 0
465 20250508 114900 322112675 34300 34300 34300 34300 0
466 20250508 114800 322112675 34300 34300 34300 34300 0
467 20250508 114700 322112675 34300 34300 34300 34300 7
468 20250508 114600 321872575 34350 34350 34350 34350 0
469 20250508 114500 321872575 34350 34300 34350 34300 10
470 20250508 114400 321529475 34250 34250 34250 34250 7
471 20250508 114300 321289725 34250 34250 34250 34250 0
472 20250508 114200 321289725 34250 34250 34250 34250 0
473 20250508 114100 321289725 34250 34250 34250 34250 0
474 20250508 114000 321289725 34250 34250 34250 34250 0
475 20250508 113900 321289725 34250 34250 34250 34250 2
476 20250508 113800 321221225 34350 34350 34350 34350 0
477 20250508 113700 321221225 34350 34300 34350 34300 9
478 20250508 113600 320912425 34300 34300 34350 34300 16
479 20250508 113500 320363575 34250 34250 34250 34250 0
480 20250508 113400 320363575 34250 34250 34250 34250 0
481 20250508 113300 320363575 34250 34250 34250 34250 15
482 20250508 113200 319849825 34200 34200 34200 34200 0
483 20250508 113100 319849825 34200 34200 34200 34200 0
484 20250508 113000 319849825 34200 34200 34200 34200 7
485 20250508 112900 319610425 34200 34200 34200 34200 1
486 20250508 112800 319576225 34250 34250 34250 34250 7
487 20250508 112700 319336475 34200 34200 34200 34200 7
488 20250508 112600 319097075 34200 34200 34200 34200 0
489 20250508 112500 319097075 34200 34200 34200 34200 0
490 20250508 112400 319097075 34200 34200 34200 34200 0
491 20250508 112300 319097075 34200 34200 34200 34200 7
492 20250508 112200 318857675 34200 34200 34200 34200 7
493 20250508 112100 318618275 34200 34200 34200 34200 0
494 20250508 112000 318618275 34200 34200 34200 34200 0
495 20250508 111900 318618275 34200 34150 34200 34150 22
496 20250508 111800 317866875 34150 34150 34150 34150 0
497 20250508 111700 317866875 34150 34150 34150 34150 0
498 20250508 111600 317866875 34150 34150 34150 34150 7
499 20250508 111500 317627825 34200 34200 34200 34200 0
500 20250508 111400 317627825 34200 34200 34200 34200 5
501 20250508 111300 317456825 34100 34100 34100 34100 0
502 20250508 111200 317456825 34100 34100 34100 34100 0
503 20250508 111100 317456825 34100 34100 34100 34100 0
504 20250508 111000 317456825 34100 34100 34100 34100 10
505 20250508 110900 317115825 34100 34100 34100 34100 1
506 20250508 110800 317081725 34300 34300 34300 34300 0
507 20250508 110700 317081725 34300 34300 34300 34300 0
508 20250508 110600 317081725 34300 34300 34300 34300 0
509 20250508 110500 317081725 34300 34300 34300 34300 61
510 20250508 110400 314989425 34300 34200 34300 34200 33
511 20250508 110300 313858625 34250 34250 34250 34250 0
512 20250508 110200 313858625 34250 34250 34250 34250 0
513 20250508 110100 313858625 34250 34150 34250 34050 1107
514 20250508 110000 276088675 34200 34200 34200 34200 1
515 20250508 105900 276054475 34150 34150 34150 34150 7
516 20250508 105800 275815425 34200 34200 34200 34200 0
517 20250508 105700 275815425 34200 34200 34200 34200 0
518 20250508 105600 275815425 34200 34200 34200 34200 7
519 20250508 105500 275576025 34200 34200 34200 34200 7
520 20250508 105400 275336625 34150 34150 34150 34150 0
521 20250508 105300 275336625 34150 34150 34150 34150 0
522 20250508 105200 275336625 34150 34150 34150 34150 15
523 20250508 105100 274824375 34150 34150 34150 34150 0
524 20250508 105000 274824375 34150 34250 34250 34150 125
525 20250508 104900 270551875 34150 34200 34200 34150 7
526 20250508 104800 270312525 34150 34150 34150 34150 0
527 20250508 104700 270312525 34150 34250 34250 34150 111
528 20250508 104600 266516475 34250 34250 34250 34250 0
529 20250508 104500 266516475 34250 34250 34250 34250 10
530 20250508 104400 266173975 34300 34300 34300 34300 0
531 20250508 104300 266173975 34300 34300 34300 34300 0
532 20250508 104200 266173975 34300 34300 34300 34300 5
533 20250508 104100 266002475 34350 34350 34350 34350 0
534 20250508 104000 266002475 34350 34350 34350 34350 0
535 20250508 103900 266002475 34350 34350 34350 34350 5
536 20250508 103800 265830725 34350 34350 34350 34350 1
537 20250508 103700 265796375 34350 34350 34350 34350 1
538 20250508 103600 265762025 34400 34400 34400 34400 0
539 20250508 103500 265762025 34400 34400 34400 34400 0
540 20250508 103400 265762025 34400 34400 34425 34400 21
541 20250508 103300 265039600 34400 34400 34400 34400 1
542 20250508 103200 265005200 34450 34450 34450 34450 0
543 20250508 103100 265005200 34450 34400 34450 34400 3
544 20250508 103000 264901950 34250 34250 34250 34250 0
545 20250508 102900 264901950 34250 34250 34250 34250 15
546 20250508 102800 264388200 34250 34400 34400 34250 394
547 20250508 102700 250835650 34400 34400 34400 34400 0
548 20250508 102600 250835650 34400 34400 34400 34400 0
549 20250508 102500 250835650 34400 34450 34450 34400 147
550 20250508 102400 245772050 34450 34450 34450 34450 0
551 20250508 102300 245772050 34450 34450 34450 34450 2
552 20250508 102200 245703150 34300 34300 34300 34300 30
553 20250508 102100 244674150 34400 34400 34400 34400 233
554 20250508 102000 236658950 34450 34450 34450 34450 51
555 20250508 101900 234902000 34500 34500 34500 34500 0
556 20250508 101800 234902000 34500 34500 34500 34500 1
557 20250508 101700 234867500 34500 34450 34500 34450 41
558 20250508 101600 233454950 34450 34450 34450 34450 0
559 20250508 101500 233454950 34450 34450 34450 34450 18
560 20250508 101400 232834850 34550 34550 34600 34550 66
561 20250508 101300 230554450 34400 34450 34450 34400 450
562 20250508 101200 215073600 34500 34600 34600 34500 302
563 20250508 101100 204645900 34600 34600 34600 34600 0
564 20250508 101000 204645900 34600 34600 34600 34600 10
565 20250508 100900 204299900 34650 34650 34650 34650 106
566 20250508 100800 200627000 34650 34550 34650 34550 201
567 20250508 100700 193668550 34550 34550 34550 34550 0
568 20250508 100600 193668550 34550 34550 34550 34550 0
569 20250508 100500 193668550 34550 34550 34700 34550 497
570 20250508 100400 176447350 34650 34350 34650 34350 803
571 20250508 100300 148723050 34250 34300 34300 34250 1000
572 20250508 100200 114449900 34350 34300 34350 34300 182
573 20250508 100100 108207100 34250 34300 34300 34250 303
574 20250508 100000 97814600 34300 34300 34300 34300 0
575 20250508 095900 97814600 34300 34300 34300 34300 23
576 20250508 095800 97025700 34300 34300 34300 34300 147
577 20250508 095700 91983600 34300 34300 34300 34300 0
578 20250508 095600 91983600 34300 34300 34400 34300 3
579 20250508 095500 91880600 34450 34250 34450 34250 100
580 20250508 095400 88437050 34450 34300 34450 34300 20
581 20250508 095300 87750250 34200 34200 34200 34200 0
582 20250508 095200 87750250 34200 34200 34200 34200 0
583 20250508 095100 87750250 34200 34250 34300 34200 4
584 20250508 095000 87613200 34200 34200 34200 34200 64
585 20250508 094900 85424400 34200 34200 34200 34200 0
586 20250508 094800 85424400 34200 34150 34200 34150 238
587 20250508 094700 77294900 34200 34200 34200 34200 8
588 20250508 094600 77021300 34200 34200 34200 34200 0
589 20250508 094500 77021300 34200 34200 34200 34200 0
590 20250508 094400 77021300 34200 34200 34200 34200 7
591 20250508 094300 76781900 34300 34200 34300 34200 3
592 20250508 094200 76679200 34150 34150 34150 34150 0
593 20250508 094100 76679200 34150 34150 34150 34150 0
594 20250508 094000 76679200 34150 34150 34150 34150 7
595 20250508 093900 76440150 34300 34200 34450 34200 55
596 20250508 093800 74555150 34200 34200 34200 34200 83
597 20250508 093700 71716550 34200 34200 34200 34200 0
598 20250508 093600 71716550 34200 34200 34200 34200 0
599 20250508 093500 71716550 34200 34200 34200 34200 0
600 20250508 093400 71716550 34200 34200 34200 34200 0
601 20250508 093300 71716550 34200 34200 34200 34200 6
602 20250508 093200 71511350 34350 34250 34350 34250 21
603 20250508 093100 70791800 34250 34250 34250 34250 240
604 20250508 093000 62571800 34250 34250 34250 34250 0
605 20250508 092900 62571800 34250 34300 34350 34250 99
606 20250508 092800 59176100 34300 34300 34300 34300 0
607 20250508 092700 59176100 34300 34300 34300 34300 15
608 20250508 092600 58661600 34300 34300 34300 34300 62
609 20250508 092500 56535000 34450 34450 34450 34450 0
610 20250508 092400 56535000 34450 34250 34450 34250 17
611 20250508 092300 55951150 34350 34300 34400 34200 49
612 20250508 092200 54272300 34400 34300 34400 34300 14
613 20250508 092100 53791750 34300 34300 34300 34300 0
614 20250508 092000 53791750 34300 34350 34350 34300 98
615 20250508 091900 50430200 34400 34350 34400 34350 7
616 20250508 091800 50189650 34400 34350 34400 34350 158
617 20250508 091700 44754700 34450 34450 34500 34450 280
618 20250508 091600 35099200 34450 34350 34500 34350 8
619 20250508 091500 34823650 34500 34500 34550 34250 225
620 20250508 091400 27065550 34250 34200 34250 34200 45
621 20250508 091300 25524350 34250 34250 34250 34250 0
622 20250508 091200 25524350 34250 34250 34250 34250 0
623 20250508 091100 25524350 34250 34000 34250 34000 33
624 20250508 091000 24400050 34000 34000 34000 34000 2
625 20250508 090900 24332050 34000 34100 34100 34000 111
626 20250508 090800 20547550 34100 34100 34100 34100 103
627 20250508 090700 17035250 34100 34000 34100 34000 32
628 20250508 090600 15945100 34050 33950 34050 33950 46
629 20250508 090500 14381800 33950 33950 33950 33950 120
630 20250508 090400 10307800 34000 34050 34050 33950 71
631 20250508 090300 7896300 34050 34150 34150 34050 44
632 20250508 090200 6396450 34200 34300 34300 34200 35
633 20250508 090100 5199250 34300 34250 34300 34200 119
634 20250508 090000 1128600 34200 34200 34200 34200 33