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

642
079960/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,194000,433511075,20350,20350,20350,20350,2153
20250508,193900,433511075,20350,20350,20350,20350,0
20250508,193800,433511075,20350,20350,20350,20350,0
20250508,193700,433511075,20350,20350,20350,20350,0
20250508,193600,433511075,20350,20350,20350,20350,0
20250508,193500,433511075,20350,20350,20350,20350,0
20250508,193400,433511075,20350,20350,20350,20350,0
20250508,193300,433511075,20350,20350,20350,20350,0
20250508,193200,433511075,20350,20350,20350,20350,0
20250508,193100,433511075,20350,20350,20350,20350,0
20250508,193000,433511075,20350,20350,20350,20350,0
20250508,192900,433511075,20350,20350,20350,20350,0
20250508,192800,433511075,20350,20350,20350,20350,0
20250508,192700,433511075,20350,20350,20350,20350,0
20250508,192600,433511075,20350,20350,20350,20350,0
20250508,192500,433511075,20350,20350,20350,20350,0
20250508,192400,433511075,20350,20350,20350,20350,0
20250508,192300,433511075,20350,20350,20350,20350,0
20250508,192200,433511075,20350,20350,20350,20350,0
20250508,192100,433511075,20350,20350,20350,20350,0
20250508,192000,433511075,20350,20350,20350,20350,0
20250508,191900,433511075,20350,20350,20350,20350,0
20250508,191800,433511075,20350,20350,20350,20350,0
20250508,191700,433511075,20350,20350,20350,20350,0
20250508,191600,433511075,20350,20350,20350,20350,0
20250508,191500,433511075,20350,20350,20350,20350,0
20250508,191400,433511075,20350,20350,20350,20350,0
20250508,191300,433511075,20350,20350,20350,20350,0
20250508,191200,433511075,20350,20350,20350,20350,0
20250508,191100,433511075,20350,20350,20350,20350,0
20250508,191000,433511075,20350,20350,20350,20350,2153
20250508,190900,433511075,20350,20350,20350,20350,0
20250508,190800,433511075,20350,20350,20350,20350,0
20250508,190700,433511075,20350,20350,20350,20350,0
20250508,190600,433511075,20350,20350,20350,20350,0
20250508,190500,433511075,20350,20350,20350,20350,0
20250508,190400,433511075,20350,20350,20350,20350,0
20250508,190300,433511075,20350,20350,20350,20350,0
20250508,190200,433511075,20350,20350,20350,20350,0
20250508,190100,433511075,20350,20350,20350,20350,0
20250508,190000,433511075,20350,20350,20350,20350,0
20250508,185900,433511075,20350,20350,20350,20350,0
20250508,185800,433511075,20350,20350,20350,20350,0
20250508,185700,433511075,20350,20350,20350,20350,0
20250508,185600,433511075,20350,20350,20350,20350,0
20250508,185500,433511075,20350,20350,20350,20350,0
20250508,185400,433511075,20350,20350,20350,20350,0
20250508,185300,433511075,20350,20350,20350,20350,0
20250508,185200,433511075,20350,20350,20350,20350,0
20250508,185100,433511075,20350,20350,20350,20350,0
20250508,185000,433511075,20350,20350,20350,20350,0
20250508,184900,433511075,20350,20350,20350,20350,0
20250508,184800,433511075,20350,20350,20350,20350,0
20250508,184700,433511075,20350,20350,20350,20350,0
20250508,184600,433511075,20350,20350,20350,20350,0
20250508,184500,433511075,20350,20350,20350,20350,0
20250508,184400,433511075,20350,20350,20350,20350,0
20250508,184300,433511075,20350,20350,20350,20350,0
20250508,184200,433511075,20350,20350,20350,20350,0
20250508,184100,433511075,20350,20350,20350,20350,0
20250508,184000,433511075,20350,20350,20350,20350,2153
20250508,183900,433511075,20350,20350,20350,20350,0
20250508,183800,433511075,20350,20350,20350,20350,0
20250508,183700,433511075,20350,20350,20350,20350,0
20250508,183600,433511075,20350,20350,20350,20350,0
20250508,183500,433511075,20350,20350,20350,20350,0
20250508,183400,433511075,20350,20350,20350,20350,0
20250508,183300,433511075,20350,20350,20350,20350,0
20250508,183200,433511075,20350,20350,20350,20350,0
20250508,183100,433511075,20350,20350,20350,20350,0
20250508,183000,433511075,20350,20350,20350,20350,0
20250508,182900,433511075,20350,20350,20350,20350,0
20250508,182800,433511075,20350,20350,20350,20350,0
20250508,182700,433511075,20350,20350,20350,20350,0
20250508,182600,433511075,20350,20350,20350,20350,0
20250508,182500,433511075,20350,20350,20350,20350,0
20250508,182400,433511075,20350,20350,20350,20350,0
20250508,182300,433511075,20350,20350,20350,20350,0
20250508,182200,433511075,20350,20350,20350,20350,0
20250508,182100,433511075,20350,20350,20350,20350,0
20250508,182000,433511075,20350,20350,20350,20350,0
20250508,181900,433511075,20350,20350,20350,20350,0
20250508,181800,433511075,20350,20350,20350,20350,0
20250508,181700,433511075,20350,20350,20350,20350,0
20250508,181600,433511075,20350,20350,20350,20350,0
20250508,181500,433511075,20350,20350,20350,20350,0
20250508,181400,433511075,20350,20350,20350,20350,0
20250508,181300,433511075,20350,20350,20350,20350,0
20250508,181200,433511075,20350,20350,20350,20350,0
20250508,181100,433511075,20350,20350,20350,20350,0
20250508,181000,433511075,20350,20350,20350,20350,2153
20250508,180900,433511075,20350,20350,20350,20350,0
20250508,180800,433511075,20350,20350,20350,20350,0
20250508,180700,433511075,20350,20350,20350,20350,0
20250508,180600,433511075,20350,20350,20350,20350,0
20250508,180500,433511075,20350,20350,20350,20350,0
20250508,180400,433511075,20350,20350,20350,20350,0
20250508,180300,433511075,20350,20350,20350,20350,0
20250508,180200,433511075,20350,20350,20350,20350,0
20250508,180100,433511075,20350,20350,20350,20350,0
20250508,180000,433511075,20350,20350,20350,20350,0
20250508,175900,433511075,20350,20350,20350,20350,0
20250508,175800,433511075,20350,20350,20350,20350,0
20250508,175700,433511075,20350,20350,20350,20350,0
20250508,175600,433511075,20350,20350,20350,20350,0
20250508,175500,433511075,20350,20350,20350,20350,0
20250508,175400,433511075,20350,20350,20350,20350,0
20250508,175300,433511075,20350,20350,20350,20350,0
20250508,175200,433511075,20350,20350,20350,20350,0
20250508,175100,433511075,20350,20350,20350,20350,0
20250508,175000,433511075,20350,20350,20350,20350,0
20250508,174900,433511075,20350,20350,20350,20350,0
20250508,174800,433511075,20350,20350,20350,20350,0
20250508,174700,433511075,20350,20350,20350,20350,0
20250508,174600,433511075,20350,20350,20350,20350,0
20250508,174500,433511075,20350,20350,20350,20350,0
20250508,174400,433511075,20350,20350,20350,20350,0
20250508,174300,433511075,20350,20350,20350,20350,0
20250508,174200,433511075,20350,20350,20350,20350,0
20250508,174100,433511075,20350,20350,20350,20350,0
20250508,174000,433511075,20350,20350,20350,20350,2153
20250508,173900,433511075,20350,20350,20350,20350,0
20250508,173800,433511075,20350,20350,20350,20350,0
20250508,173700,433511075,20350,20350,20350,20350,0
20250508,173600,433511075,20350,20350,20350,20350,0
20250508,173500,433511075,20350,20350,20350,20350,0
20250508,173400,433511075,20350,20350,20350,20350,0
20250508,173300,433511075,20350,20350,20350,20350,0
20250508,173200,433511075,20350,20350,20350,20350,0
20250508,173100,433511075,20350,20350,20350,20350,0
20250508,173000,433511075,20350,20350,20350,20350,0
20250508,172900,433511075,20350,20350,20350,20350,0
20250508,172800,433511075,20350,20350,20350,20350,0
20250508,172700,433511075,20350,20350,20350,20350,0
20250508,172600,433511075,20350,20350,20350,20350,0
20250508,172500,433511075,20350,20350,20350,20350,0
20250508,172400,433511075,20350,20350,20350,20350,0
20250508,172300,433511075,20350,20350,20350,20350,0
20250508,172200,433511075,20350,20350,20350,20350,0
20250508,172100,433511075,20350,20350,20350,20350,0
20250508,172000,433511075,20350,20350,20350,20350,0
20250508,171900,433511075,20350,20350,20350,20350,0
20250508,171800,433511075,20350,20350,20350,20350,0
20250508,171700,433511075,20350,20350,20350,20350,0
20250508,171600,433511075,20350,20350,20350,20350,0
20250508,171500,433511075,20350,20350,20350,20350,0
20250508,171400,433511075,20350,20350,20350,20350,0
20250508,171300,433511075,20350,20350,20350,20350,0
20250508,171200,433511075,20350,20350,20350,20350,0
20250508,171100,433511075,20350,20350,20350,20350,0
20250508,171000,433511075,20350,20350,20350,20350,2153
20250508,170900,433511075,20350,20350,20350,20350,0
20250508,170800,433511075,20350,20350,20350,20350,0
20250508,170700,433511075,20350,20350,20350,20350,0
20250508,170600,433511075,20350,20350,20350,20350,0
20250508,170500,433511075,20350,20350,20350,20350,0
20250508,170400,433511075,20350,20350,20350,20350,0
20250508,170300,433511075,20350,20350,20350,20350,0
20250508,170200,433511075,20350,20350,20350,20350,0
20250508,170100,433511075,20350,20350,20350,20350,0
20250508,170000,433511075,20350,20350,20350,20350,0
20250508,165900,433511075,20350,20350,20350,20350,0
20250508,165800,433511075,20350,20350,20350,20350,0
20250508,165700,433511075,20350,20350,20350,20350,0
20250508,165600,433511075,20350,20350,20350,20350,0
20250508,165500,433511075,20350,20350,20350,20350,0
20250508,165400,433511075,20350,20350,20350,20350,0
20250508,165300,433511075,20350,20350,20350,20350,0
20250508,165200,433511075,20350,20350,20350,20350,0
20250508,165100,433511075,20350,20350,20350,20350,0
20250508,165000,433511075,20350,20350,20350,20350,0
20250508,164900,433511075,20350,20350,20350,20350,0
20250508,164800,433511075,20350,20350,20350,20350,0
20250508,164700,433511075,20350,20350,20350,20350,0
20250508,164600,433511075,20350,20350,20350,20350,0
20250508,164500,433511075,20350,20350,20350,20350,0
20250508,164400,433511075,20350,20350,20350,20350,0
20250508,164300,433511075,20350,20350,20350,20350,0
20250508,164200,433511075,20350,20350,20350,20350,0
20250508,164100,433511075,20350,20350,20350,20350,0
20250508,164000,433511075,20350,20350,20350,20350,2153
20250508,163900,433511075,20350,20350,20350,20350,0
20250508,163800,433511075,20350,20350,20350,20350,0
20250508,163700,433511075,20350,20350,20350,20350,0
20250508,163600,433511075,20350,20350,20350,20350,0
20250508,163500,433511075,20350,20350,20350,20350,0
20250508,163400,433511075,20350,20350,20350,20350,0
20250508,163300,433511075,20350,20350,20350,20350,0
20250508,163200,433511075,20350,20350,20350,20350,0
20250508,163100,433511075,20350,20350,20350,20350,0
20250508,163000,433511075,20350,20350,20350,20350,0
20250508,162900,433511075,20350,20350,20350,20350,0
20250508,162800,433511075,20350,20350,20350,20350,0
20250508,162700,433511075,20350,20350,20350,20350,0
20250508,162600,433511075,20350,20350,20350,20350,0
20250508,162500,433511075,20350,20350,20350,20350,0
20250508,162400,433511075,20350,20350,20350,20350,0
20250508,162300,433511075,20350,20350,20350,20350,0
20250508,162200,433511075,20350,20350,20350,20350,0
20250508,162100,433511075,20350,20350,20350,20350,0
20250508,162000,433511075,20350,20350,20350,20350,0
20250508,161900,433511075,20350,20350,20350,20350,0
20250508,161800,433511075,20350,20350,20350,20350,0
20250508,161700,433511075,20350,20350,20350,20350,0
20250508,161600,433511075,20350,20350,20350,20350,0
20250508,161500,433511075,20350,20350,20350,20350,0
20250508,161400,433511075,20350,20350,20350,20350,0
20250508,161300,433511075,20350,20350,20350,20350,0
20250508,161200,433511075,20350,20350,20350,20350,0
20250508,161100,433511075,20350,20350,20350,20350,0
20250508,161000,433511075,20350,20350,20350,20350,2153
20250508,160900,433511075,20350,20350,20350,20350,0
20250508,160800,433511075,20350,20350,20350,20350,0
20250508,160700,433511075,20350,20350,20350,20350,0
20250508,160600,433511075,20350,20350,20350,20350,0
20250508,160500,433511075,20350,20350,20350,20350,0
20250508,160400,433511075,20350,20350,20350,20350,0
20250508,160300,433511075,20350,20350,20350,20350,0
20250508,160200,433511075,20350,20350,20350,20350,0
20250508,160100,433511075,20350,20350,20350,20350,0
20250508,160000,433511075,20350,20350,20350,20350,0
20250508,155900,433511075,20350,20350,20350,20350,0
20250508,155800,433511075,20350,20350,20350,20350,0
20250508,155700,433511075,20350,20350,20350,20350,0
20250508,155600,433511075,20350,20350,20350,20350,0
20250508,155500,433511075,20350,20350,20350,20350,0
20250508,155400,433511075,20350,20350,20350,20350,0
20250508,155300,433511075,20350,20350,20350,20350,0
20250508,155200,433511075,20350,20350,20350,20350,0
20250508,155100,433511075,20350,20350,20350,20350,0
20250508,155000,433511075,20350,20350,20350,20350,0
20250508,154900,433511075,20350,20350,20350,20350,0
20250508,154800,433511075,20350,20350,20350,20350,0
20250508,154700,433511075,20350,20350,20350,20350,0
20250508,154600,433511075,20350,20350,20350,20350,0
20250508,154500,433511075,20350,20350,20350,20350,0
20250508,154400,433511075,20350,20350,20350,20350,0
20250508,154300,433511075,20350,20350,20350,20350,0
20250508,154200,433511075,20350,20350,20350,20350,0
20250508,154100,433511075,20350,20350,20350,20350,0
20250508,154000,433511075,20350,20350,20350,20350,2153
20250508,153900,433511075,20350,20350,20350,20350,0
20250508,153800,433511075,20350,20350,20350,20350,0
20250508,153700,433511075,20350,20350,20350,20350,0
20250508,153600,433511075,20350,20350,20350,20350,0
20250508,153500,433511075,20350,20350,20350,20350,0
20250508,153400,433511075,20350,20350,20350,20350,0
20250508,153300,433511075,20350,20350,20350,20350,0
20250508,153200,433511075,20350,20350,20350,20350,0
20250508,153100,433511075,20350,20350,20350,20350,0
20250508,153000,433511075,20350,20350,20350,20350,2153
20250508,152900,389697525,20300,20300,20300,20300,0
20250508,152800,389697525,20300,20300,20300,20300,0
20250508,152700,389697525,20300,20300,20300,20300,0
20250508,152600,389697525,20300,20300,20300,20300,0
20250508,152500,389697525,20300,20300,20300,20300,0
20250508,152400,389697525,20300,20300,20300,20300,0
20250508,152300,389697525,20300,20300,20300,20300,0
20250508,152200,389697525,20300,20300,20300,20300,0
20250508,152100,389697525,20300,20300,20300,20300,0
20250508,152000,389697525,20300,20300,20300,20300,0
20250508,151900,389697525,20300,20250,20300,20250,497
20250508,151800,379610925,20250,20250,20250,20250,0
20250508,151700,379610925,20250,20250,20250,20250,0
20250508,151600,379610925,20250,20250,20250,20250,0
20250508,151500,379610925,20250,20250,20250,20250,0
20250508,151400,379610925,20250,20250,20250,20250,0
20250508,151300,379610925,20250,20300,20300,20250,69
20250508,151200,378212775,20250,20250,20250,20250,0
20250508,151100,378212775,20250,20250,20250,20250,42
20250508,151000,377362275,20250,20250,20250,20250,0
20250508,150900,377362275,20250,20250,20250,20250,0
20250508,150800,377362275,20250,20250,20250,20250,200
20250508,150700,373312275,20300,20300,20300,20300,49
20250508,150600,372317575,20300,20300,20300,20300,0
20250508,150500,372317575,20300,20300,20300,20300,10
20250508,150400,372114575,20300,20300,20300,20300,0
20250508,150300,372114575,20300,20250,20300,20250,229
20250508,150200,367477225,20250,20300,20300,20250,79
20250508,150100,365877175,20300,20250,20300,20250,1611
20250508,150000,333250975,20250,20200,20250,20200,153
20250508,145900,330152925,20200,20250,20250,20200,204
20250508,145800,326031925,20200,20200,20200,20200,0
20250508,145700,326031925,20200,20200,20200,20200,0
20250508,145600,326031925,20200,20200,20200,20200,238
20250508,145500,321224325,20200,20200,20200,20200,201
20250508,145400,317164125,20200,20200,20200,20200,283
20250508,145300,311447525,20200,20200,20200,20200,1175
20250508,145200,287712525,20200,20200,20200,20200,2
20250508,145100,287672125,20150,20150,20150,20150,100
20250508,145000,285657125,20150,20150,20150,20150,0
20250508,144900,285657125,20150,20150,20150,20150,4
20250508,144800,285576525,20150,20150,20150,20150,48
20250508,144700,284609325,20150,20150,20150,20150,0
20250508,144600,284609325,20150,20150,20150,20150,0
20250508,144500,284609325,20150,20150,20150,20150,0
20250508,144400,284609325,20150,20150,20150,20150,0
20250508,144300,284609325,20150,20150,20150,20150,0
20250508,144200,284609325,20150,20150,20150,20150,0
20250508,144100,284609325,20150,20150,20150,20150,0
20250508,144000,284609325,20150,20150,20150,20150,0
20250508,143900,284609325,20150,20150,20150,20150,5
20250508,143800,284508575,20200,20200,20200,20200,0
20250508,143700,284508575,20200,20150,20200,20050,602
20250508,143600,272404625,20200,20200,20200,20200,0
20250508,143500,272404625,20200,20200,20200,20200,0
20250508,143400,272404625,20200,20200,20200,20200,1
20250508,143300,272384425,20150,20150,20150,20150,0
20250508,143200,272384425,20150,20150,20150,20150,0
20250508,143100,272384425,20150,20150,20150,20150,0
20250508,143000,272384425,20150,20150,20150,20150,0
20250508,142900,272384425,20150,20150,20150,20150,4
20250508,142800,272303825,20200,20200,20200,20200,0
20250508,142700,272303825,20200,20200,20200,20200,0
20250508,142600,272303825,20200,20200,20200,20200,0
20250508,142500,272303825,20200,20200,20200,20200,0
20250508,142400,272303825,20200,20200,20200,20200,0
20250508,142300,272303825,20200,20200,20200,20200,0
20250508,142200,272303825,20200,20150,20200,20150,7
20250508,142100,272162675,20200,20200,20200,20200,0
20250508,142000,272162675,20200,20200,20200,20200,0
20250508,141900,272162675,20200,20200,20200,20200,1
20250508,141800,272142475,20150,20150,20150,20150,5
20250508,141700,272041725,20200,20200,20200,20200,0
20250508,141600,272041725,20200,20200,20200,20200,247
20250508,141500,267052325,20150,20150,20150,20150,0
20250508,141400,267052325,20150,20150,20150,20150,2
20250508,141300,267012025,20150,20150,20150,20150,0
20250508,141200,267012025,20150,20200,20200,20150,125
20250508,141100,264492025,20200,20200,20200,20200,1
20250508,141000,264471825,20150,20150,20150,20150,0
20250508,140900,264471825,20150,20150,20150,20150,50
20250508,140800,263464325,20150,20150,20150,20150,12
20250508,140700,263222525,20150,20150,20150,20150,12
20250508,140600,262980725,20200,20200,20200,20200,0
20250508,140500,262980725,20200,20150,20200,20000,102
20250508,140400,260938025,20200,20150,20200,20150,14
20250508,140300,260655875,20175,20175,20175,20175,0
20250508,140200,260655875,20175,20175,20175,20175,0
20250508,140100,260655875,20175,20175,20175,20175,0
20250508,140000,260655875,20175,20175,20175,20175,60
20250508,135900,259445375,20200,20200,20200,20200,10
20250508,135800,259243375,20200,20150,20200,20150,46
20250508,135700,258316425,20200,20200,20200,20200,0
20250508,135600,258316425,20200,20200,20200,20200,0
20250508,135500,258316425,20200,20200,20200,20200,0
20250508,135400,258316425,20200,20200,20200,20200,2
20250508,135300,258276025,20150,20150,20150,20150,4
20250508,135200,258195425,20200,20200,20200,20200,18
20250508,135100,257831825,20250,20250,20250,20250,0
20250508,135000,257831825,20250,20250,20250,20250,0
20250508,134900,257831825,20250,20200,20250,20200,2
20250508,134800,257791375,20250,20250,20250,20250,6
20250508,134700,257669875,20200,20200,20200,20200,5
20250508,134600,257568875,20200,20200,20200,20200,46
20250508,134500,256639675,20150,20200,20200,20150,585
20250508,134400,244826675,20150,20150,20150,20150,1
20250508,134300,244806525,20150,20150,20150,20150,419
20250508,134200,236363675,20150,20150,20150,20150,0
20250508,134100,236363675,20150,20150,20150,20150,1
20250508,134000,236343525,20100,20100,20100,20100,0
20250508,133900,236343525,20100,20100,20100,20100,17
20250508,133800,236001825,20050,20050,20050,20050,0
20250508,133700,236001825,20050,20050,20050,20050,5
20250508,133600,235901575,20100,20100,20100,20100,85
20250508,133500,234193075,20100,20100,20100,20100,99
20250508,133400,232203175,20100,20100,20100,20100,0
20250508,133300,232203175,20100,20100,20100,20100,220
20250508,133200,227781175,20100,20100,20100,20100,310
20250508,133100,221550175,20050,20050,20050,20050,0
20250508,133000,221550175,20050,20050,20050,20050,50
20250508,132900,220547675,20050,20050,20050,20050,0
20250508,132800,220547675,20050,20050,20050,20050,0
20250508,132700,220547675,20050,20050,20050,20050,56
20250508,132600,219424875,20050,20050,20050,20050,0
20250508,132500,219424875,20050,20050,20050,20050,30
20250508,132400,218823375,20050,20050,20050,20050,20
20250508,132300,218422375,20050,20050,20050,20050,0
20250508,132200,218422375,20050,20050,20050,20050,0
20250508,132100,218422375,20050,20050,20050,20050,0
20250508,132000,218422375,20050,20050,20050,20050,0
20250508,131900,218422375,20050,20050,20050,20050,0
20250508,131800,218422375,20050,20050,20050,20050,0
20250508,131700,218422375,20050,20050,20050,20050,5
20250508,131600,218322125,20100,20100,20100,20100,0
20250508,131500,218322125,20100,20050,20100,20050,2
20250508,131400,218281975,20100,20100,20100,20100,0
20250508,131300,218281975,20100,20000,20100,20000,383
20250508,131200,210602325,20000,20000,20000,20000,0
20250508,131100,210602325,20000,20000,20000,20000,0
20250508,131000,210602325,20000,20000,20000,20000,0
20250508,130900,210602325,20000,20000,20000,20000,0
20250508,130800,210602325,20000,20000,20000,20000,0
20250508,130700,210602325,20000,20000,20000,20000,0
20250508,130600,210602325,20000,20000,20000,20000,5
20250508,130500,210502325,20000,20000,20000,20000,0
20250508,130400,210502325,20000,20000,20000,20000,0
20250508,130300,210502325,20000,20000,20000,20000,0
20250508,130200,210502325,20000,20000,20000,20000,0
20250508,130100,210502325,20000,20000,20000,20000,0
20250508,130000,210502325,20000,20000,20000,20000,0
20250508,125900,210502325,20000,20000,20000,20000,0
20250508,125800,210502325,20000,20000,20000,20000,0
20250508,125700,210502325,20000,20000,20000,20000,0
20250508,125600,210502325,20000,20000,20000,20000,5
20250508,125500,210402325,20000,20000,20000,20000,0
20250508,125400,210402325,20000,20000,20000,20000,175
20250508,125300,206902325,20000,20000,20000,20000,0
20250508,125200,206902325,20000,20000,20000,20000,0
20250508,125100,206902325,20000,20000,20000,20000,0
20250508,125000,206902325,20000,20000,20000,20000,0
20250508,124900,206902325,20000,20000,20000,20000,0
20250508,124800,206902325,20000,20000,20000,20000,0
20250508,124700,206902325,20000,20000,20000,20000,0
20250508,124600,206902325,20000,20000,20000,20000,55
20250508,124500,205802325,20050,20050,20050,20050,0
20250508,124400,205802325,20050,20050,20050,20050,120
20250508,124300,203396325,20050,20050,20050,20050,0
20250508,124200,203396325,20050,20050,20050,20050,0
20250508,124100,203396325,20050,20050,20050,20050,1
20250508,124000,203376275,20000,20000,20000,20000,0
20250508,123900,203376275,20000,20000,20000,20000,0
20250508,123800,203376275,20000,20000,20000,20000,4
20250508,123700,203296275,20000,20000,20000,20000,0
20250508,123600,203296275,20000,20000,20000,20000,0
20250508,123500,203296275,20000,20000,20000,20000,5
20250508,123400,203196275,20000,20000,20000,20000,0
20250508,123300,203196275,20000,20000,20000,20000,0
20250508,123200,203196275,20000,20000,20000,20000,1
20250508,123100,203176275,20000,20000,20000,20000,0
20250508,123000,203176275,20000,20000,20000,20000,0
20250508,122900,203176275,20000,20000,20000,20000,0
20250508,122800,203176275,20000,20000,20000,20000,0
20250508,122700,203176275,20000,20000,20000,20000,0
20250508,122600,203176275,20000,20000,20000,20000,0
20250508,122500,203176275,20000,20050,20050,20000,10
20250508,122400,202976025,20000,20000,20000,20000,0
20250508,122300,202976025,20000,20000,20000,20000,50
20250508,122200,201976025,20050,20050,20050,20050,0
20250508,122100,201976025,20050,20050,20050,20050,137
20250508,122000,199229175,20000,20000,20000,20000,0
20250508,121900,199229175,20000,20025,20025,20000,350
20250508,121800,192227950,20000,20000,20000,20000,0
20250508,121700,192227950,20000,20000,20000,20000,50
20250508,121600,191227950,20000,20000,20000,20000,0
20250508,121500,191227950,20000,20000,20000,20000,5
20250508,121400,191127950,20050,20050,20050,20050,0
20250508,121300,191127950,20050,20050,20050,20050,0
20250508,121200,191127950,20050,20050,20050,20050,0
20250508,121100,191127950,20050,20050,20050,20050,0
20250508,121000,191127950,20050,20050,20050,20050,0
20250508,120900,191127950,20050,20050,20050,20050,0
20250508,120800,191127950,20050,20050,20050,20050,0
20250508,120700,191127950,20050,20050,20050,20050,2
20250508,120600,191087850,20000,20000,20000,20000,0
20250508,120500,191087850,20000,20000,20000,20000,5
20250508,120400,190987850,20050,20050,20050,20050,0
20250508,120300,190987850,20050,20050,20050,20050,0
20250508,120200,190987850,20050,20000,20050,19990,302
20250508,120100,184947810,20000,20000,20000,20000,0
20250508,120000,184947810,20000,20000,20000,20000,0
20250508,115900,184947810,20000,20000,20000,20000,1
20250508,115800,184927810,20000,20000,20000,20000,0
20250508,115700,184927810,20000,20000,20000,20000,0
20250508,115600,184927810,20000,20000,20000,20000,0
20250508,115500,184927810,20000,20000,20000,20000,0
20250508,115400,184927810,20000,20000,20000,20000,5
20250508,115300,184827810,20050,20050,20050,20050,100
20250508,115200,182822810,20050,20050,20050,20050,0
20250508,115100,182822810,20050,20050,20050,20050,0
20250508,115000,182822810,20050,20050,20050,20050,0
20250508,114900,182822810,20050,20050,20050,20050,6
20250508,114800,182702510,20000,20000,20000,20000,0
20250508,114700,182702510,20000,20000,20000,20000,0
20250508,114600,182702510,20000,20000,20000,20000,0
20250508,114500,182702510,20000,20000,20000,20000,0
20250508,114400,182702510,20000,20000,20000,20000,5
20250508,114300,182602510,20050,20050,20050,20050,0
20250508,114200,182602510,20050,20050,20050,20050,49
20250508,114100,181620060,20050,20050,20050,20050,0
20250508,114000,181620060,20050,20050,20050,20050,0
20250508,113900,181620060,20050,20050,20050,20050,8
20250508,113800,181459660,20050,20050,20050,20050,0
20250508,113700,181459660,20050,20050,20050,20050,327
20250508,113600,174903310,20000,20000,20000,20000,0
20250508,113500,174903310,20000,20000,20000,20000,0
20250508,113400,174903310,20000,20000,20000,20000,5
20250508,113300,174803310,20000,20000,20000,20000,0
20250508,113200,174803310,20000,20000,20000,20000,0
20250508,113100,174803310,20000,20000,20000,20000,0
20250508,113000,174803310,20000,20000,20000,20000,1
20250508,112900,174783310,20000,20000,20000,20000,361
20250508,112800,167563310,20000,20000,20000,20000,0
20250508,112700,167563310,20000,20000,20000,20000,0
20250508,112600,167563310,20000,20000,20000,20000,60
20250508,112500,166363310,20000,20000,20000,20000,0
20250508,112400,166363310,20000,20000,20000,20000,0
20250508,112300,166363310,20000,20000,20000,20000,5
20250508,112200,166263310,20000,20000,20000,20000,1
20250508,112100,166243310,20050,20050,20050,20050,0
20250508,112000,166243310,20050,20050,20050,20050,0
20250508,111900,166243310,20050,20050,20050,20050,1
20250508,111800,166223260,20050,20050,20050,20050,501
20250508,111700,156178210,20000,20000,20000,20000,0
20250508,111600,156178210,20000,20000,20000,20000,0
20250508,111500,156178210,20000,20000,20000,20000,0
20250508,111400,156178210,20000,20000,20000,20000,0
20250508,111300,156178210,20000,20000,20000,20000,5
20250508,111200,156078210,20050,20050,20050,20050,0
20250508,111100,156078210,20050,20050,20050,20050,0
20250508,111000,156078210,20050,20050,20050,20050,348
20250508,110900,149100810,20000,20000,20000,20000,11
20250508,110800,148880810,19990,19990,19990,19990,0
20250508,110700,148880810,19990,19990,19990,19990,0
20250508,110600,148880810,19990,19990,19990,19990,0
20250508,110500,148880810,19990,19990,19990,19990,0
20250508,110400,148880810,19990,19990,19990,19990,0
20250508,110300,148880810,19990,19990,19990,19990,5
20250508,110200,148780860,20000,19990,20000,19990,33
20250508,110100,148121060,20000,20000,20000,20000,0
20250508,110000,148121060,20000,19990,20000,19990,40
20250508,105900,147321070,19990,20000,20000,19990,197
20250508,105800,143382920,20000,20000,20000,20000,29
20250508,105700,142802920,20000,20000,20000,20000,1
20250508,105600,142782920,20000,20000,20000,20000,0
20250508,105500,142782920,20000,20000,20000,20000,25
20250508,105400,142282920,19990,19990,19990,19990,0
20250508,105300,142282920,19990,19990,19990,19990,0
20250508,105200,142282920,19990,19990,19990,19990,5
20250508,105100,142182970,20000,20000,20000,20000,0
20250508,105000,142182970,20000,20000,20000,20000,3
20250508,104900,142122970,20000,20000,20000,20000,0
20250508,104800,142122970,20000,20000,20000,20000,16
20250508,104700,141802970,20000,20000,20000,20000,32
20250508,104600,141162970,20000,20000,20000,20000,150
20250508,104500,138162970,20000,20000,20000,20000,5
20250508,104400,138062970,19990,19990,19990,19990,0
20250508,104300,138062970,19990,19990,19990,19990,0
20250508,104200,138062970,19990,19990,19990,19990,5
20250508,104100,137963020,20000,20000,20000,20000,25
20250508,104000,137463020,20000,20000,20000,20000,257
20250508,103900,132323020,20000,20000,20000,20000,25
20250508,103800,131823020,20000,20000,20000,20000,0
20250508,103700,131823020,20000,20000,20000,20000,5
20250508,103600,131723020,20000,20000,20000,20000,10
20250508,103500,131523020,20000,20000,20000,20000,200
20250508,103400,127523020,19990,19990,19990,19990,0
20250508,103300,127523020,19990,19990,19990,19990,0
20250508,103200,127523020,19990,19990,19990,19990,5
20250508,103100,127423070,19990,19990,19990,19990,0
20250508,103000,127423070,19990,19990,20000,19990,108
20250508,102900,125264090,19990,19990,19990,19990,0
20250508,102800,125264090,19990,19995,19995,19990,100
20250508,102700,123264675,19995,19995,19995,19995,0
20250508,102600,123264675,19995,19995,19995,19995,0
20250508,102500,123264675,19995,19995,19995,19995,0
20250508,102400,123264675,19995,19995,19995,19995,0
20250508,102300,123264675,19995,19995,19995,19995,0
20250508,102200,123264675,19995,19995,19995,19995,5
20250508,102100,123164700,19990,19990,19990,19990,0
20250508,102000,123164700,19990,19990,19990,19990,0
20250508,101900,123164700,19990,19990,19990,19990,0
20250508,101800,123164700,19990,19990,19990,19990,0
20250508,101700,123164700,19990,19990,19990,19990,0
20250508,101600,123164700,19990,19990,19990,19990,55
20250508,101500,122065250,20000,20000,20000,20000,0
20250508,101400,122065250,20000,20000,20000,20000,10
20250508,101300,121865250,20000,20000,20000,20000,0
20250508,101200,121865250,20000,20000,20000,20000,554
20250508,101100,110785250,20000,20000,20000,20000,5
20250508,101000,110685250,20050,20050,20050,20050,0
20250508,100900,110685250,20050,20050,20050,20050,10
20250508,100800,110484750,20050,20050,20050,20050,37
20250508,100700,109742900,20050,20050,20050,20050,0
20250508,100600,109742900,20050,20050,20050,20050,10
20250508,100500,109542400,20050,20050,20050,20050,0
20250508,100400,109542400,20050,20050,20050,20050,1
20250508,100300,109522350,20000,20000,20000,20000,0
20250508,100200,109522350,20000,20000,20000,20000,0
20250508,100100,109522350,20000,20000,20000,20000,5
20250508,100000,109422350,20000,20000,20000,20000,0
20250508,095900,109422350,20000,20000,20000,20000,0
20250508,095800,109422350,20000,20000,20000,20000,0
20250508,095700,109422350,20000,20000,20000,20000,0
20250508,095600,109422350,20000,20000,20000,20000,0
20250508,095500,109422350,20000,20000,20000,20000,0
20250508,095400,109422350,20000,20000,20000,20000,0
20250508,095300,109422350,20000,20000,20000,20000,0
20250508,095200,109422350,20000,20000,20000,20000,0
20250508,095100,109422350,20000,20000,20000,20000,6
20250508,095000,109302350,20000,20000,20000,20000,205
20250508,094900,105202350,20000,20000,20000,20000,0
20250508,094800,105202350,20000,20000,20000,20000,25
20250508,094700,104702350,20000,20000,20000,20000,0
20250508,094600,104702350,20000,20000,20000,20000,0
20250508,094500,104702350,20000,20000,20000,20000,0
20250508,094400,104702350,20000,20000,20000,20000,75
20250508,094300,103202350,20000,20000,20000,20000,98
20250508,094200,101242350,20000,20000,20000,20000,2
20250508,094100,101202350,20000,20000,20000,20000,0
20250508,094000,101202350,20000,19990,20000,19990,37
20250508,093900,100462400,19990,20000,20000,19990,147
20250508,093800,97522500,20000,20000,20000,20000,0
20250508,093700,97522500,20000,19990,20000,19990,148
20250508,093600,94563190,20000,20000,20000,20000,0
20250508,093500,94563190,20000,20000,20000,20000,347
20250508,093400,87623190,19990,20025,20050,19990,664
20250508,093300,74343235,20050,20050,20050,20050,0
20250508,093200,74343235,20050,20050,20050,20050,0
20250508,093100,74343235,20050,20050,20050,20050,35
20250508,093000,73641485,20050,20050,20050,20025,162
20250508,092900,70393510,20000,19970,20050,19970,583
20250508,092800,58742800,19970,19970,19970,19970,0
20250508,092700,58742800,19970,19970,19970,19970,0
20250508,092600,58742800,19970,19970,19970,19970,0
20250508,092500,58742800,19970,19970,19970,19970,146
20250508,092400,55827180,19970,19970,19970,19970,0
20250508,092300,55827180,19970,19970,19970,19970,0
20250508,092200,55827180,19970,20000,20000,19970,48
20250508,092100,54868500,19980,19980,20000,19950,801
20250508,092000,38875180,20000,19990,20000,19990,13
20250508,091900,38615270,20000,20000,20000,20000,220
20250508,091800,34215270,20000,20000,20000,20000,0
20250508,091700,34215270,20000,20000,20000,20000,15
20250508,091600,33915270,20050,20050,20050,20050,0
20250508,091500,33915270,20050,20050,20050,20050,0
20250508,091400,33915270,20050,20050,20050,20050,0
20250508,091300,33915270,20050,19990,20050,19990,523
20250508,091200,23455110,20000,19980,20000,19980,67
20250508,091100,22116400,19970,19980,19980,19970,4
20250508,091000,22036500,19980,19980,19980,19980,49
20250508,090900,21057480,19970,19970,20000,19970,472
20250508,090800,11631610,19970,19960,20000,19960,436
20250508,090700,2916970,19980,19960,19980,19960,68
20250508,090600,1558370,20000,20000,20000,20000,0
20250508,090500,1558370,20000,19960,20000,19960,26
20250508,090400,1038910,19980,19980,19980,19980,0
20250508,090300,1038910,19980,19980,19980,19980,0
20250508,090200,1038910,19980,19980,19980,19980,1
20250508,090100,1018930,19980,19980,19980,19980,0
20250508,090000,1018930,19980,19930,19980,19930,51
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 194000 433511075 20350 20350 20350 20350 2153
3 20250508 193900 433511075 20350 20350 20350 20350 0
4 20250508 193800 433511075 20350 20350 20350 20350 0
5 20250508 193700 433511075 20350 20350 20350 20350 0
6 20250508 193600 433511075 20350 20350 20350 20350 0
7 20250508 193500 433511075 20350 20350 20350 20350 0
8 20250508 193400 433511075 20350 20350 20350 20350 0
9 20250508 193300 433511075 20350 20350 20350 20350 0
10 20250508 193200 433511075 20350 20350 20350 20350 0
11 20250508 193100 433511075 20350 20350 20350 20350 0
12 20250508 193000 433511075 20350 20350 20350 20350 0
13 20250508 192900 433511075 20350 20350 20350 20350 0
14 20250508 192800 433511075 20350 20350 20350 20350 0
15 20250508 192700 433511075 20350 20350 20350 20350 0
16 20250508 192600 433511075 20350 20350 20350 20350 0
17 20250508 192500 433511075 20350 20350 20350 20350 0
18 20250508 192400 433511075 20350 20350 20350 20350 0
19 20250508 192300 433511075 20350 20350 20350 20350 0
20 20250508 192200 433511075 20350 20350 20350 20350 0
21 20250508 192100 433511075 20350 20350 20350 20350 0
22 20250508 192000 433511075 20350 20350 20350 20350 0
23 20250508 191900 433511075 20350 20350 20350 20350 0
24 20250508 191800 433511075 20350 20350 20350 20350 0
25 20250508 191700 433511075 20350 20350 20350 20350 0
26 20250508 191600 433511075 20350 20350 20350 20350 0
27 20250508 191500 433511075 20350 20350 20350 20350 0
28 20250508 191400 433511075 20350 20350 20350 20350 0
29 20250508 191300 433511075 20350 20350 20350 20350 0
30 20250508 191200 433511075 20350 20350 20350 20350 0
31 20250508 191100 433511075 20350 20350 20350 20350 0
32 20250508 191000 433511075 20350 20350 20350 20350 2153
33 20250508 190900 433511075 20350 20350 20350 20350 0
34 20250508 190800 433511075 20350 20350 20350 20350 0
35 20250508 190700 433511075 20350 20350 20350 20350 0
36 20250508 190600 433511075 20350 20350 20350 20350 0
37 20250508 190500 433511075 20350 20350 20350 20350 0
38 20250508 190400 433511075 20350 20350 20350 20350 0
39 20250508 190300 433511075 20350 20350 20350 20350 0
40 20250508 190200 433511075 20350 20350 20350 20350 0
41 20250508 190100 433511075 20350 20350 20350 20350 0
42 20250508 190000 433511075 20350 20350 20350 20350 0
43 20250508 185900 433511075 20350 20350 20350 20350 0
44 20250508 185800 433511075 20350 20350 20350 20350 0
45 20250508 185700 433511075 20350 20350 20350 20350 0
46 20250508 185600 433511075 20350 20350 20350 20350 0
47 20250508 185500 433511075 20350 20350 20350 20350 0
48 20250508 185400 433511075 20350 20350 20350 20350 0
49 20250508 185300 433511075 20350 20350 20350 20350 0
50 20250508 185200 433511075 20350 20350 20350 20350 0
51 20250508 185100 433511075 20350 20350 20350 20350 0
52 20250508 185000 433511075 20350 20350 20350 20350 0
53 20250508 184900 433511075 20350 20350 20350 20350 0
54 20250508 184800 433511075 20350 20350 20350 20350 0
55 20250508 184700 433511075 20350 20350 20350 20350 0
56 20250508 184600 433511075 20350 20350 20350 20350 0
57 20250508 184500 433511075 20350 20350 20350 20350 0
58 20250508 184400 433511075 20350 20350 20350 20350 0
59 20250508 184300 433511075 20350 20350 20350 20350 0
60 20250508 184200 433511075 20350 20350 20350 20350 0
61 20250508 184100 433511075 20350 20350 20350 20350 0
62 20250508 184000 433511075 20350 20350 20350 20350 2153
63 20250508 183900 433511075 20350 20350 20350 20350 0
64 20250508 183800 433511075 20350 20350 20350 20350 0
65 20250508 183700 433511075 20350 20350 20350 20350 0
66 20250508 183600 433511075 20350 20350 20350 20350 0
67 20250508 183500 433511075 20350 20350 20350 20350 0
68 20250508 183400 433511075 20350 20350 20350 20350 0
69 20250508 183300 433511075 20350 20350 20350 20350 0
70 20250508 183200 433511075 20350 20350 20350 20350 0
71 20250508 183100 433511075 20350 20350 20350 20350 0
72 20250508 183000 433511075 20350 20350 20350 20350 0
73 20250508 182900 433511075 20350 20350 20350 20350 0
74 20250508 182800 433511075 20350 20350 20350 20350 0
75 20250508 182700 433511075 20350 20350 20350 20350 0
76 20250508 182600 433511075 20350 20350 20350 20350 0
77 20250508 182500 433511075 20350 20350 20350 20350 0
78 20250508 182400 433511075 20350 20350 20350 20350 0
79 20250508 182300 433511075 20350 20350 20350 20350 0
80 20250508 182200 433511075 20350 20350 20350 20350 0
81 20250508 182100 433511075 20350 20350 20350 20350 0
82 20250508 182000 433511075 20350 20350 20350 20350 0
83 20250508 181900 433511075 20350 20350 20350 20350 0
84 20250508 181800 433511075 20350 20350 20350 20350 0
85 20250508 181700 433511075 20350 20350 20350 20350 0
86 20250508 181600 433511075 20350 20350 20350 20350 0
87 20250508 181500 433511075 20350 20350 20350 20350 0
88 20250508 181400 433511075 20350 20350 20350 20350 0
89 20250508 181300 433511075 20350 20350 20350 20350 0
90 20250508 181200 433511075 20350 20350 20350 20350 0
91 20250508 181100 433511075 20350 20350 20350 20350 0
92 20250508 181000 433511075 20350 20350 20350 20350 2153
93 20250508 180900 433511075 20350 20350 20350 20350 0
94 20250508 180800 433511075 20350 20350 20350 20350 0
95 20250508 180700 433511075 20350 20350 20350 20350 0
96 20250508 180600 433511075 20350 20350 20350 20350 0
97 20250508 180500 433511075 20350 20350 20350 20350 0
98 20250508 180400 433511075 20350 20350 20350 20350 0
99 20250508 180300 433511075 20350 20350 20350 20350 0
100 20250508 180200 433511075 20350 20350 20350 20350 0
101 20250508 180100 433511075 20350 20350 20350 20350 0
102 20250508 180000 433511075 20350 20350 20350 20350 0
103 20250508 175900 433511075 20350 20350 20350 20350 0
104 20250508 175800 433511075 20350 20350 20350 20350 0
105 20250508 175700 433511075 20350 20350 20350 20350 0
106 20250508 175600 433511075 20350 20350 20350 20350 0
107 20250508 175500 433511075 20350 20350 20350 20350 0
108 20250508 175400 433511075 20350 20350 20350 20350 0
109 20250508 175300 433511075 20350 20350 20350 20350 0
110 20250508 175200 433511075 20350 20350 20350 20350 0
111 20250508 175100 433511075 20350 20350 20350 20350 0
112 20250508 175000 433511075 20350 20350 20350 20350 0
113 20250508 174900 433511075 20350 20350 20350 20350 0
114 20250508 174800 433511075 20350 20350 20350 20350 0
115 20250508 174700 433511075 20350 20350 20350 20350 0
116 20250508 174600 433511075 20350 20350 20350 20350 0
117 20250508 174500 433511075 20350 20350 20350 20350 0
118 20250508 174400 433511075 20350 20350 20350 20350 0
119 20250508 174300 433511075 20350 20350 20350 20350 0
120 20250508 174200 433511075 20350 20350 20350 20350 0
121 20250508 174100 433511075 20350 20350 20350 20350 0
122 20250508 174000 433511075 20350 20350 20350 20350 2153
123 20250508 173900 433511075 20350 20350 20350 20350 0
124 20250508 173800 433511075 20350 20350 20350 20350 0
125 20250508 173700 433511075 20350 20350 20350 20350 0
126 20250508 173600 433511075 20350 20350 20350 20350 0
127 20250508 173500 433511075 20350 20350 20350 20350 0
128 20250508 173400 433511075 20350 20350 20350 20350 0
129 20250508 173300 433511075 20350 20350 20350 20350 0
130 20250508 173200 433511075 20350 20350 20350 20350 0
131 20250508 173100 433511075 20350 20350 20350 20350 0
132 20250508 173000 433511075 20350 20350 20350 20350 0
133 20250508 172900 433511075 20350 20350 20350 20350 0
134 20250508 172800 433511075 20350 20350 20350 20350 0
135 20250508 172700 433511075 20350 20350 20350 20350 0
136 20250508 172600 433511075 20350 20350 20350 20350 0
137 20250508 172500 433511075 20350 20350 20350 20350 0
138 20250508 172400 433511075 20350 20350 20350 20350 0
139 20250508 172300 433511075 20350 20350 20350 20350 0
140 20250508 172200 433511075 20350 20350 20350 20350 0
141 20250508 172100 433511075 20350 20350 20350 20350 0
142 20250508 172000 433511075 20350 20350 20350 20350 0
143 20250508 171900 433511075 20350 20350 20350 20350 0
144 20250508 171800 433511075 20350 20350 20350 20350 0
145 20250508 171700 433511075 20350 20350 20350 20350 0
146 20250508 171600 433511075 20350 20350 20350 20350 0
147 20250508 171500 433511075 20350 20350 20350 20350 0
148 20250508 171400 433511075 20350 20350 20350 20350 0
149 20250508 171300 433511075 20350 20350 20350 20350 0
150 20250508 171200 433511075 20350 20350 20350 20350 0
151 20250508 171100 433511075 20350 20350 20350 20350 0
152 20250508 171000 433511075 20350 20350 20350 20350 2153
153 20250508 170900 433511075 20350 20350 20350 20350 0
154 20250508 170800 433511075 20350 20350 20350 20350 0
155 20250508 170700 433511075 20350 20350 20350 20350 0
156 20250508 170600 433511075 20350 20350 20350 20350 0
157 20250508 170500 433511075 20350 20350 20350 20350 0
158 20250508 170400 433511075 20350 20350 20350 20350 0
159 20250508 170300 433511075 20350 20350 20350 20350 0
160 20250508 170200 433511075 20350 20350 20350 20350 0
161 20250508 170100 433511075 20350 20350 20350 20350 0
162 20250508 170000 433511075 20350 20350 20350 20350 0
163 20250508 165900 433511075 20350 20350 20350 20350 0
164 20250508 165800 433511075 20350 20350 20350 20350 0
165 20250508 165700 433511075 20350 20350 20350 20350 0
166 20250508 165600 433511075 20350 20350 20350 20350 0
167 20250508 165500 433511075 20350 20350 20350 20350 0
168 20250508 165400 433511075 20350 20350 20350 20350 0
169 20250508 165300 433511075 20350 20350 20350 20350 0
170 20250508 165200 433511075 20350 20350 20350 20350 0
171 20250508 165100 433511075 20350 20350 20350 20350 0
172 20250508 165000 433511075 20350 20350 20350 20350 0
173 20250508 164900 433511075 20350 20350 20350 20350 0
174 20250508 164800 433511075 20350 20350 20350 20350 0
175 20250508 164700 433511075 20350 20350 20350 20350 0
176 20250508 164600 433511075 20350 20350 20350 20350 0
177 20250508 164500 433511075 20350 20350 20350 20350 0
178 20250508 164400 433511075 20350 20350 20350 20350 0
179 20250508 164300 433511075 20350 20350 20350 20350 0
180 20250508 164200 433511075 20350 20350 20350 20350 0
181 20250508 164100 433511075 20350 20350 20350 20350 0
182 20250508 164000 433511075 20350 20350 20350 20350 2153
183 20250508 163900 433511075 20350 20350 20350 20350 0
184 20250508 163800 433511075 20350 20350 20350 20350 0
185 20250508 163700 433511075 20350 20350 20350 20350 0
186 20250508 163600 433511075 20350 20350 20350 20350 0
187 20250508 163500 433511075 20350 20350 20350 20350 0
188 20250508 163400 433511075 20350 20350 20350 20350 0
189 20250508 163300 433511075 20350 20350 20350 20350 0
190 20250508 163200 433511075 20350 20350 20350 20350 0
191 20250508 163100 433511075 20350 20350 20350 20350 0
192 20250508 163000 433511075 20350 20350 20350 20350 0
193 20250508 162900 433511075 20350 20350 20350 20350 0
194 20250508 162800 433511075 20350 20350 20350 20350 0
195 20250508 162700 433511075 20350 20350 20350 20350 0
196 20250508 162600 433511075 20350 20350 20350 20350 0
197 20250508 162500 433511075 20350 20350 20350 20350 0
198 20250508 162400 433511075 20350 20350 20350 20350 0
199 20250508 162300 433511075 20350 20350 20350 20350 0
200 20250508 162200 433511075 20350 20350 20350 20350 0
201 20250508 162100 433511075 20350 20350 20350 20350 0
202 20250508 162000 433511075 20350 20350 20350 20350 0
203 20250508 161900 433511075 20350 20350 20350 20350 0
204 20250508 161800 433511075 20350 20350 20350 20350 0
205 20250508 161700 433511075 20350 20350 20350 20350 0
206 20250508 161600 433511075 20350 20350 20350 20350 0
207 20250508 161500 433511075 20350 20350 20350 20350 0
208 20250508 161400 433511075 20350 20350 20350 20350 0
209 20250508 161300 433511075 20350 20350 20350 20350 0
210 20250508 161200 433511075 20350 20350 20350 20350 0
211 20250508 161100 433511075 20350 20350 20350 20350 0
212 20250508 161000 433511075 20350 20350 20350 20350 2153
213 20250508 160900 433511075 20350 20350 20350 20350 0
214 20250508 160800 433511075 20350 20350 20350 20350 0
215 20250508 160700 433511075 20350 20350 20350 20350 0
216 20250508 160600 433511075 20350 20350 20350 20350 0
217 20250508 160500 433511075 20350 20350 20350 20350 0
218 20250508 160400 433511075 20350 20350 20350 20350 0
219 20250508 160300 433511075 20350 20350 20350 20350 0
220 20250508 160200 433511075 20350 20350 20350 20350 0
221 20250508 160100 433511075 20350 20350 20350 20350 0
222 20250508 160000 433511075 20350 20350 20350 20350 0
223 20250508 155900 433511075 20350 20350 20350 20350 0
224 20250508 155800 433511075 20350 20350 20350 20350 0
225 20250508 155700 433511075 20350 20350 20350 20350 0
226 20250508 155600 433511075 20350 20350 20350 20350 0
227 20250508 155500 433511075 20350 20350 20350 20350 0
228 20250508 155400 433511075 20350 20350 20350 20350 0
229 20250508 155300 433511075 20350 20350 20350 20350 0
230 20250508 155200 433511075 20350 20350 20350 20350 0
231 20250508 155100 433511075 20350 20350 20350 20350 0
232 20250508 155000 433511075 20350 20350 20350 20350 0
233 20250508 154900 433511075 20350 20350 20350 20350 0
234 20250508 154800 433511075 20350 20350 20350 20350 0
235 20250508 154700 433511075 20350 20350 20350 20350 0
236 20250508 154600 433511075 20350 20350 20350 20350 0
237 20250508 154500 433511075 20350 20350 20350 20350 0
238 20250508 154400 433511075 20350 20350 20350 20350 0
239 20250508 154300 433511075 20350 20350 20350 20350 0
240 20250508 154200 433511075 20350 20350 20350 20350 0
241 20250508 154100 433511075 20350 20350 20350 20350 0
242 20250508 154000 433511075 20350 20350 20350 20350 2153
243 20250508 153900 433511075 20350 20350 20350 20350 0
244 20250508 153800 433511075 20350 20350 20350 20350 0
245 20250508 153700 433511075 20350 20350 20350 20350 0
246 20250508 153600 433511075 20350 20350 20350 20350 0
247 20250508 153500 433511075 20350 20350 20350 20350 0
248 20250508 153400 433511075 20350 20350 20350 20350 0
249 20250508 153300 433511075 20350 20350 20350 20350 0
250 20250508 153200 433511075 20350 20350 20350 20350 0
251 20250508 153100 433511075 20350 20350 20350 20350 0
252 20250508 153000 433511075 20350 20350 20350 20350 2153
253 20250508 152900 389697525 20300 20300 20300 20300 0
254 20250508 152800 389697525 20300 20300 20300 20300 0
255 20250508 152700 389697525 20300 20300 20300 20300 0
256 20250508 152600 389697525 20300 20300 20300 20300 0
257 20250508 152500 389697525 20300 20300 20300 20300 0
258 20250508 152400 389697525 20300 20300 20300 20300 0
259 20250508 152300 389697525 20300 20300 20300 20300 0
260 20250508 152200 389697525 20300 20300 20300 20300 0
261 20250508 152100 389697525 20300 20300 20300 20300 0
262 20250508 152000 389697525 20300 20300 20300 20300 0
263 20250508 151900 389697525 20300 20250 20300 20250 497
264 20250508 151800 379610925 20250 20250 20250 20250 0
265 20250508 151700 379610925 20250 20250 20250 20250 0
266 20250508 151600 379610925 20250 20250 20250 20250 0
267 20250508 151500 379610925 20250 20250 20250 20250 0
268 20250508 151400 379610925 20250 20250 20250 20250 0
269 20250508 151300 379610925 20250 20300 20300 20250 69
270 20250508 151200 378212775 20250 20250 20250 20250 0
271 20250508 151100 378212775 20250 20250 20250 20250 42
272 20250508 151000 377362275 20250 20250 20250 20250 0
273 20250508 150900 377362275 20250 20250 20250 20250 0
274 20250508 150800 377362275 20250 20250 20250 20250 200
275 20250508 150700 373312275 20300 20300 20300 20300 49
276 20250508 150600 372317575 20300 20300 20300 20300 0
277 20250508 150500 372317575 20300 20300 20300 20300 10
278 20250508 150400 372114575 20300 20300 20300 20300 0
279 20250508 150300 372114575 20300 20250 20300 20250 229
280 20250508 150200 367477225 20250 20300 20300 20250 79
281 20250508 150100 365877175 20300 20250 20300 20250 1611
282 20250508 150000 333250975 20250 20200 20250 20200 153
283 20250508 145900 330152925 20200 20250 20250 20200 204
284 20250508 145800 326031925 20200 20200 20200 20200 0
285 20250508 145700 326031925 20200 20200 20200 20200 0
286 20250508 145600 326031925 20200 20200 20200 20200 238
287 20250508 145500 321224325 20200 20200 20200 20200 201
288 20250508 145400 317164125 20200 20200 20200 20200 283
289 20250508 145300 311447525 20200 20200 20200 20200 1175
290 20250508 145200 287712525 20200 20200 20200 20200 2
291 20250508 145100 287672125 20150 20150 20150 20150 100
292 20250508 145000 285657125 20150 20150 20150 20150 0
293 20250508 144900 285657125 20150 20150 20150 20150 4
294 20250508 144800 285576525 20150 20150 20150 20150 48
295 20250508 144700 284609325 20150 20150 20150 20150 0
296 20250508 144600 284609325 20150 20150 20150 20150 0
297 20250508 144500 284609325 20150 20150 20150 20150 0
298 20250508 144400 284609325 20150 20150 20150 20150 0
299 20250508 144300 284609325 20150 20150 20150 20150 0
300 20250508 144200 284609325 20150 20150 20150 20150 0
301 20250508 144100 284609325 20150 20150 20150 20150 0
302 20250508 144000 284609325 20150 20150 20150 20150 0
303 20250508 143900 284609325 20150 20150 20150 20150 5
304 20250508 143800 284508575 20200 20200 20200 20200 0
305 20250508 143700 284508575 20200 20150 20200 20050 602
306 20250508 143600 272404625 20200 20200 20200 20200 0
307 20250508 143500 272404625 20200 20200 20200 20200 0
308 20250508 143400 272404625 20200 20200 20200 20200 1
309 20250508 143300 272384425 20150 20150 20150 20150 0
310 20250508 143200 272384425 20150 20150 20150 20150 0
311 20250508 143100 272384425 20150 20150 20150 20150 0
312 20250508 143000 272384425 20150 20150 20150 20150 0
313 20250508 142900 272384425 20150 20150 20150 20150 4
314 20250508 142800 272303825 20200 20200 20200 20200 0
315 20250508 142700 272303825 20200 20200 20200 20200 0
316 20250508 142600 272303825 20200 20200 20200 20200 0
317 20250508 142500 272303825 20200 20200 20200 20200 0
318 20250508 142400 272303825 20200 20200 20200 20200 0
319 20250508 142300 272303825 20200 20200 20200 20200 0
320 20250508 142200 272303825 20200 20150 20200 20150 7
321 20250508 142100 272162675 20200 20200 20200 20200 0
322 20250508 142000 272162675 20200 20200 20200 20200 0
323 20250508 141900 272162675 20200 20200 20200 20200 1
324 20250508 141800 272142475 20150 20150 20150 20150 5
325 20250508 141700 272041725 20200 20200 20200 20200 0
326 20250508 141600 272041725 20200 20200 20200 20200 247
327 20250508 141500 267052325 20150 20150 20150 20150 0
328 20250508 141400 267052325 20150 20150 20150 20150 2
329 20250508 141300 267012025 20150 20150 20150 20150 0
330 20250508 141200 267012025 20150 20200 20200 20150 125
331 20250508 141100 264492025 20200 20200 20200 20200 1
332 20250508 141000 264471825 20150 20150 20150 20150 0
333 20250508 140900 264471825 20150 20150 20150 20150 50
334 20250508 140800 263464325 20150 20150 20150 20150 12
335 20250508 140700 263222525 20150 20150 20150 20150 12
336 20250508 140600 262980725 20200 20200 20200 20200 0
337 20250508 140500 262980725 20200 20150 20200 20000 102
338 20250508 140400 260938025 20200 20150 20200 20150 14
339 20250508 140300 260655875 20175 20175 20175 20175 0
340 20250508 140200 260655875 20175 20175 20175 20175 0
341 20250508 140100 260655875 20175 20175 20175 20175 0
342 20250508 140000 260655875 20175 20175 20175 20175 60
343 20250508 135900 259445375 20200 20200 20200 20200 10
344 20250508 135800 259243375 20200 20150 20200 20150 46
345 20250508 135700 258316425 20200 20200 20200 20200 0
346 20250508 135600 258316425 20200 20200 20200 20200 0
347 20250508 135500 258316425 20200 20200 20200 20200 0
348 20250508 135400 258316425 20200 20200 20200 20200 2
349 20250508 135300 258276025 20150 20150 20150 20150 4
350 20250508 135200 258195425 20200 20200 20200 20200 18
351 20250508 135100 257831825 20250 20250 20250 20250 0
352 20250508 135000 257831825 20250 20250 20250 20250 0
353 20250508 134900 257831825 20250 20200 20250 20200 2
354 20250508 134800 257791375 20250 20250 20250 20250 6
355 20250508 134700 257669875 20200 20200 20200 20200 5
356 20250508 134600 257568875 20200 20200 20200 20200 46
357 20250508 134500 256639675 20150 20200 20200 20150 585
358 20250508 134400 244826675 20150 20150 20150 20150 1
359 20250508 134300 244806525 20150 20150 20150 20150 419
360 20250508 134200 236363675 20150 20150 20150 20150 0
361 20250508 134100 236363675 20150 20150 20150 20150 1
362 20250508 134000 236343525 20100 20100 20100 20100 0
363 20250508 133900 236343525 20100 20100 20100 20100 17
364 20250508 133800 236001825 20050 20050 20050 20050 0
365 20250508 133700 236001825 20050 20050 20050 20050 5
366 20250508 133600 235901575 20100 20100 20100 20100 85
367 20250508 133500 234193075 20100 20100 20100 20100 99
368 20250508 133400 232203175 20100 20100 20100 20100 0
369 20250508 133300 232203175 20100 20100 20100 20100 220
370 20250508 133200 227781175 20100 20100 20100 20100 310
371 20250508 133100 221550175 20050 20050 20050 20050 0
372 20250508 133000 221550175 20050 20050 20050 20050 50
373 20250508 132900 220547675 20050 20050 20050 20050 0
374 20250508 132800 220547675 20050 20050 20050 20050 0
375 20250508 132700 220547675 20050 20050 20050 20050 56
376 20250508 132600 219424875 20050 20050 20050 20050 0
377 20250508 132500 219424875 20050 20050 20050 20050 30
378 20250508 132400 218823375 20050 20050 20050 20050 20
379 20250508 132300 218422375 20050 20050 20050 20050 0
380 20250508 132200 218422375 20050 20050 20050 20050 0
381 20250508 132100 218422375 20050 20050 20050 20050 0
382 20250508 132000 218422375 20050 20050 20050 20050 0
383 20250508 131900 218422375 20050 20050 20050 20050 0
384 20250508 131800 218422375 20050 20050 20050 20050 0
385 20250508 131700 218422375 20050 20050 20050 20050 5
386 20250508 131600 218322125 20100 20100 20100 20100 0
387 20250508 131500 218322125 20100 20050 20100 20050 2
388 20250508 131400 218281975 20100 20100 20100 20100 0
389 20250508 131300 218281975 20100 20000 20100 20000 383
390 20250508 131200 210602325 20000 20000 20000 20000 0
391 20250508 131100 210602325 20000 20000 20000 20000 0
392 20250508 131000 210602325 20000 20000 20000 20000 0
393 20250508 130900 210602325 20000 20000 20000 20000 0
394 20250508 130800 210602325 20000 20000 20000 20000 0
395 20250508 130700 210602325 20000 20000 20000 20000 0
396 20250508 130600 210602325 20000 20000 20000 20000 5
397 20250508 130500 210502325 20000 20000 20000 20000 0
398 20250508 130400 210502325 20000 20000 20000 20000 0
399 20250508 130300 210502325 20000 20000 20000 20000 0
400 20250508 130200 210502325 20000 20000 20000 20000 0
401 20250508 130100 210502325 20000 20000 20000 20000 0
402 20250508 130000 210502325 20000 20000 20000 20000 0
403 20250508 125900 210502325 20000 20000 20000 20000 0
404 20250508 125800 210502325 20000 20000 20000 20000 0
405 20250508 125700 210502325 20000 20000 20000 20000 0
406 20250508 125600 210502325 20000 20000 20000 20000 5
407 20250508 125500 210402325 20000 20000 20000 20000 0
408 20250508 125400 210402325 20000 20000 20000 20000 175
409 20250508 125300 206902325 20000 20000 20000 20000 0
410 20250508 125200 206902325 20000 20000 20000 20000 0
411 20250508 125100 206902325 20000 20000 20000 20000 0
412 20250508 125000 206902325 20000 20000 20000 20000 0
413 20250508 124900 206902325 20000 20000 20000 20000 0
414 20250508 124800 206902325 20000 20000 20000 20000 0
415 20250508 124700 206902325 20000 20000 20000 20000 0
416 20250508 124600 206902325 20000 20000 20000 20000 55
417 20250508 124500 205802325 20050 20050 20050 20050 0
418 20250508 124400 205802325 20050 20050 20050 20050 120
419 20250508 124300 203396325 20050 20050 20050 20050 0
420 20250508 124200 203396325 20050 20050 20050 20050 0
421 20250508 124100 203396325 20050 20050 20050 20050 1
422 20250508 124000 203376275 20000 20000 20000 20000 0
423 20250508 123900 203376275 20000 20000 20000 20000 0
424 20250508 123800 203376275 20000 20000 20000 20000 4
425 20250508 123700 203296275 20000 20000 20000 20000 0
426 20250508 123600 203296275 20000 20000 20000 20000 0
427 20250508 123500 203296275 20000 20000 20000 20000 5
428 20250508 123400 203196275 20000 20000 20000 20000 0
429 20250508 123300 203196275 20000 20000 20000 20000 0
430 20250508 123200 203196275 20000 20000 20000 20000 1
431 20250508 123100 203176275 20000 20000 20000 20000 0
432 20250508 123000 203176275 20000 20000 20000 20000 0
433 20250508 122900 203176275 20000 20000 20000 20000 0
434 20250508 122800 203176275 20000 20000 20000 20000 0
435 20250508 122700 203176275 20000 20000 20000 20000 0
436 20250508 122600 203176275 20000 20000 20000 20000 0
437 20250508 122500 203176275 20000 20050 20050 20000 10
438 20250508 122400 202976025 20000 20000 20000 20000 0
439 20250508 122300 202976025 20000 20000 20000 20000 50
440 20250508 122200 201976025 20050 20050 20050 20050 0
441 20250508 122100 201976025 20050 20050 20050 20050 137
442 20250508 122000 199229175 20000 20000 20000 20000 0
443 20250508 121900 199229175 20000 20025 20025 20000 350
444 20250508 121800 192227950 20000 20000 20000 20000 0
445 20250508 121700 192227950 20000 20000 20000 20000 50
446 20250508 121600 191227950 20000 20000 20000 20000 0
447 20250508 121500 191227950 20000 20000 20000 20000 5
448 20250508 121400 191127950 20050 20050 20050 20050 0
449 20250508 121300 191127950 20050 20050 20050 20050 0
450 20250508 121200 191127950 20050 20050 20050 20050 0
451 20250508 121100 191127950 20050 20050 20050 20050 0
452 20250508 121000 191127950 20050 20050 20050 20050 0
453 20250508 120900 191127950 20050 20050 20050 20050 0
454 20250508 120800 191127950 20050 20050 20050 20050 0
455 20250508 120700 191127950 20050 20050 20050 20050 2
456 20250508 120600 191087850 20000 20000 20000 20000 0
457 20250508 120500 191087850 20000 20000 20000 20000 5
458 20250508 120400 190987850 20050 20050 20050 20050 0
459 20250508 120300 190987850 20050 20050 20050 20050 0
460 20250508 120200 190987850 20050 20000 20050 19990 302
461 20250508 120100 184947810 20000 20000 20000 20000 0
462 20250508 120000 184947810 20000 20000 20000 20000 0
463 20250508 115900 184947810 20000 20000 20000 20000 1
464 20250508 115800 184927810 20000 20000 20000 20000 0
465 20250508 115700 184927810 20000 20000 20000 20000 0
466 20250508 115600 184927810 20000 20000 20000 20000 0
467 20250508 115500 184927810 20000 20000 20000 20000 0
468 20250508 115400 184927810 20000 20000 20000 20000 5
469 20250508 115300 184827810 20050 20050 20050 20050 100
470 20250508 115200 182822810 20050 20050 20050 20050 0
471 20250508 115100 182822810 20050 20050 20050 20050 0
472 20250508 115000 182822810 20050 20050 20050 20050 0
473 20250508 114900 182822810 20050 20050 20050 20050 6
474 20250508 114800 182702510 20000 20000 20000 20000 0
475 20250508 114700 182702510 20000 20000 20000 20000 0
476 20250508 114600 182702510 20000 20000 20000 20000 0
477 20250508 114500 182702510 20000 20000 20000 20000 0
478 20250508 114400 182702510 20000 20000 20000 20000 5
479 20250508 114300 182602510 20050 20050 20050 20050 0
480 20250508 114200 182602510 20050 20050 20050 20050 49
481 20250508 114100 181620060 20050 20050 20050 20050 0
482 20250508 114000 181620060 20050 20050 20050 20050 0
483 20250508 113900 181620060 20050 20050 20050 20050 8
484 20250508 113800 181459660 20050 20050 20050 20050 0
485 20250508 113700 181459660 20050 20050 20050 20050 327
486 20250508 113600 174903310 20000 20000 20000 20000 0
487 20250508 113500 174903310 20000 20000 20000 20000 0
488 20250508 113400 174903310 20000 20000 20000 20000 5
489 20250508 113300 174803310 20000 20000 20000 20000 0
490 20250508 113200 174803310 20000 20000 20000 20000 0
491 20250508 113100 174803310 20000 20000 20000 20000 0
492 20250508 113000 174803310 20000 20000 20000 20000 1
493 20250508 112900 174783310 20000 20000 20000 20000 361
494 20250508 112800 167563310 20000 20000 20000 20000 0
495 20250508 112700 167563310 20000 20000 20000 20000 0
496 20250508 112600 167563310 20000 20000 20000 20000 60
497 20250508 112500 166363310 20000 20000 20000 20000 0
498 20250508 112400 166363310 20000 20000 20000 20000 0
499 20250508 112300 166363310 20000 20000 20000 20000 5
500 20250508 112200 166263310 20000 20000 20000 20000 1
501 20250508 112100 166243310 20050 20050 20050 20050 0
502 20250508 112000 166243310 20050 20050 20050 20050 0
503 20250508 111900 166243310 20050 20050 20050 20050 1
504 20250508 111800 166223260 20050 20050 20050 20050 501
505 20250508 111700 156178210 20000 20000 20000 20000 0
506 20250508 111600 156178210 20000 20000 20000 20000 0
507 20250508 111500 156178210 20000 20000 20000 20000 0
508 20250508 111400 156178210 20000 20000 20000 20000 0
509 20250508 111300 156178210 20000 20000 20000 20000 5
510 20250508 111200 156078210 20050 20050 20050 20050 0
511 20250508 111100 156078210 20050 20050 20050 20050 0
512 20250508 111000 156078210 20050 20050 20050 20050 348
513 20250508 110900 149100810 20000 20000 20000 20000 11
514 20250508 110800 148880810 19990 19990 19990 19990 0
515 20250508 110700 148880810 19990 19990 19990 19990 0
516 20250508 110600 148880810 19990 19990 19990 19990 0
517 20250508 110500 148880810 19990 19990 19990 19990 0
518 20250508 110400 148880810 19990 19990 19990 19990 0
519 20250508 110300 148880810 19990 19990 19990 19990 5
520 20250508 110200 148780860 20000 19990 20000 19990 33
521 20250508 110100 148121060 20000 20000 20000 20000 0
522 20250508 110000 148121060 20000 19990 20000 19990 40
523 20250508 105900 147321070 19990 20000 20000 19990 197
524 20250508 105800 143382920 20000 20000 20000 20000 29
525 20250508 105700 142802920 20000 20000 20000 20000 1
526 20250508 105600 142782920 20000 20000 20000 20000 0
527 20250508 105500 142782920 20000 20000 20000 20000 25
528 20250508 105400 142282920 19990 19990 19990 19990 0
529 20250508 105300 142282920 19990 19990 19990 19990 0
530 20250508 105200 142282920 19990 19990 19990 19990 5
531 20250508 105100 142182970 20000 20000 20000 20000 0
532 20250508 105000 142182970 20000 20000 20000 20000 3
533 20250508 104900 142122970 20000 20000 20000 20000 0
534 20250508 104800 142122970 20000 20000 20000 20000 16
535 20250508 104700 141802970 20000 20000 20000 20000 32
536 20250508 104600 141162970 20000 20000 20000 20000 150
537 20250508 104500 138162970 20000 20000 20000 20000 5
538 20250508 104400 138062970 19990 19990 19990 19990 0
539 20250508 104300 138062970 19990 19990 19990 19990 0
540 20250508 104200 138062970 19990 19990 19990 19990 5
541 20250508 104100 137963020 20000 20000 20000 20000 25
542 20250508 104000 137463020 20000 20000 20000 20000 257
543 20250508 103900 132323020 20000 20000 20000 20000 25
544 20250508 103800 131823020 20000 20000 20000 20000 0
545 20250508 103700 131823020 20000 20000 20000 20000 5
546 20250508 103600 131723020 20000 20000 20000 20000 10
547 20250508 103500 131523020 20000 20000 20000 20000 200
548 20250508 103400 127523020 19990 19990 19990 19990 0
549 20250508 103300 127523020 19990 19990 19990 19990 0
550 20250508 103200 127523020 19990 19990 19990 19990 5
551 20250508 103100 127423070 19990 19990 19990 19990 0
552 20250508 103000 127423070 19990 19990 20000 19990 108
553 20250508 102900 125264090 19990 19990 19990 19990 0
554 20250508 102800 125264090 19990 19995 19995 19990 100
555 20250508 102700 123264675 19995 19995 19995 19995 0
556 20250508 102600 123264675 19995 19995 19995 19995 0
557 20250508 102500 123264675 19995 19995 19995 19995 0
558 20250508 102400 123264675 19995 19995 19995 19995 0
559 20250508 102300 123264675 19995 19995 19995 19995 0
560 20250508 102200 123264675 19995 19995 19995 19995 5
561 20250508 102100 123164700 19990 19990 19990 19990 0
562 20250508 102000 123164700 19990 19990 19990 19990 0
563 20250508 101900 123164700 19990 19990 19990 19990 0
564 20250508 101800 123164700 19990 19990 19990 19990 0
565 20250508 101700 123164700 19990 19990 19990 19990 0
566 20250508 101600 123164700 19990 19990 19990 19990 55
567 20250508 101500 122065250 20000 20000 20000 20000 0
568 20250508 101400 122065250 20000 20000 20000 20000 10
569 20250508 101300 121865250 20000 20000 20000 20000 0
570 20250508 101200 121865250 20000 20000 20000 20000 554
571 20250508 101100 110785250 20000 20000 20000 20000 5
572 20250508 101000 110685250 20050 20050 20050 20050 0
573 20250508 100900 110685250 20050 20050 20050 20050 10
574 20250508 100800 110484750 20050 20050 20050 20050 37
575 20250508 100700 109742900 20050 20050 20050 20050 0
576 20250508 100600 109742900 20050 20050 20050 20050 10
577 20250508 100500 109542400 20050 20050 20050 20050 0
578 20250508 100400 109542400 20050 20050 20050 20050 1
579 20250508 100300 109522350 20000 20000 20000 20000 0
580 20250508 100200 109522350 20000 20000 20000 20000 0
581 20250508 100100 109522350 20000 20000 20000 20000 5
582 20250508 100000 109422350 20000 20000 20000 20000 0
583 20250508 095900 109422350 20000 20000 20000 20000 0
584 20250508 095800 109422350 20000 20000 20000 20000 0
585 20250508 095700 109422350 20000 20000 20000 20000 0
586 20250508 095600 109422350 20000 20000 20000 20000 0
587 20250508 095500 109422350 20000 20000 20000 20000 0
588 20250508 095400 109422350 20000 20000 20000 20000 0
589 20250508 095300 109422350 20000 20000 20000 20000 0
590 20250508 095200 109422350 20000 20000 20000 20000 0
591 20250508 095100 109422350 20000 20000 20000 20000 6
592 20250508 095000 109302350 20000 20000 20000 20000 205
593 20250508 094900 105202350 20000 20000 20000 20000 0
594 20250508 094800 105202350 20000 20000 20000 20000 25
595 20250508 094700 104702350 20000 20000 20000 20000 0
596 20250508 094600 104702350 20000 20000 20000 20000 0
597 20250508 094500 104702350 20000 20000 20000 20000 0
598 20250508 094400 104702350 20000 20000 20000 20000 75
599 20250508 094300 103202350 20000 20000 20000 20000 98
600 20250508 094200 101242350 20000 20000 20000 20000 2
601 20250508 094100 101202350 20000 20000 20000 20000 0
602 20250508 094000 101202350 20000 19990 20000 19990 37
603 20250508 093900 100462400 19990 20000 20000 19990 147
604 20250508 093800 97522500 20000 20000 20000 20000 0
605 20250508 093700 97522500 20000 19990 20000 19990 148
606 20250508 093600 94563190 20000 20000 20000 20000 0
607 20250508 093500 94563190 20000 20000 20000 20000 347
608 20250508 093400 87623190 19990 20025 20050 19990 664
609 20250508 093300 74343235 20050 20050 20050 20050 0
610 20250508 093200 74343235 20050 20050 20050 20050 0
611 20250508 093100 74343235 20050 20050 20050 20050 35
612 20250508 093000 73641485 20050 20050 20050 20025 162
613 20250508 092900 70393510 20000 19970 20050 19970 583
614 20250508 092800 58742800 19970 19970 19970 19970 0
615 20250508 092700 58742800 19970 19970 19970 19970 0
616 20250508 092600 58742800 19970 19970 19970 19970 0
617 20250508 092500 58742800 19970 19970 19970 19970 146
618 20250508 092400 55827180 19970 19970 19970 19970 0
619 20250508 092300 55827180 19970 19970 19970 19970 0
620 20250508 092200 55827180 19970 20000 20000 19970 48
621 20250508 092100 54868500 19980 19980 20000 19950 801
622 20250508 092000 38875180 20000 19990 20000 19990 13
623 20250508 091900 38615270 20000 20000 20000 20000 220
624 20250508 091800 34215270 20000 20000 20000 20000 0
625 20250508 091700 34215270 20000 20000 20000 20000 15
626 20250508 091600 33915270 20050 20050 20050 20050 0
627 20250508 091500 33915270 20050 20050 20050 20050 0
628 20250508 091400 33915270 20050 20050 20050 20050 0
629 20250508 091300 33915270 20050 19990 20050 19990 523
630 20250508 091200 23455110 20000 19980 20000 19980 67
631 20250508 091100 22116400 19970 19980 19980 19970 4
632 20250508 091000 22036500 19980 19980 19980 19980 49
633 20250508 090900 21057480 19970 19970 20000 19970 472
634 20250508 090800 11631610 19970 19960 20000 19960 436
635 20250508 090700 2916970 19980 19960 19980 19960 68
636 20250508 090600 1558370 20000 20000 20000 20000 0
637 20250508 090500 1558370 20000 19960 20000 19960 26
638 20250508 090400 1038910 19980 19980 19980 19980 0
639 20250508 090300 1038910 19980 19980 19980 19980 0
640 20250508 090200 1038910 19980 19980 19980 19980 1
641 20250508 090100 1018930 19980 19980 19980 19980 0
642 20250508 090000 1018930 19980 19930 19980 19930 51