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

672
140610/min/candle-20250508.csv Normal file
View File

@@ -0,0 +1,672 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250508,201000,309620900,23550,23550,23550,23550,162
20250508,200900,309620900,23550,23550,23550,23550,0
20250508,200800,309620900,23550,23550,23550,23550,0
20250508,200700,309620900,23550,23550,23550,23550,0
20250508,200600,309620900,23550,23550,23550,23550,0
20250508,200500,309620900,23550,23550,23550,23550,0
20250508,200400,309620900,23550,23550,23550,23550,0
20250508,200300,309620900,23550,23550,23550,23550,0
20250508,200200,309620900,23550,23550,23550,23550,0
20250508,200100,309620900,23550,23550,23550,23550,0
20250508,200000,309620900,23550,23550,23550,23550,0
20250508,195900,309620900,23550,23550,23550,23550,0
20250508,195800,309620900,23550,23550,23550,23550,0
20250508,195700,309620900,23550,23550,23550,23550,0
20250508,195600,309620900,23550,23550,23550,23550,0
20250508,195500,309620900,23550,23550,23550,23550,0
20250508,195400,309620900,23550,23550,23550,23550,0
20250508,195300,309620900,23550,23550,23550,23550,0
20250508,195200,309620900,23550,23550,23550,23550,0
20250508,195100,309620900,23550,23550,23550,23550,0
20250508,195000,309620900,23550,23550,23550,23550,0
20250508,194900,309620900,23550,23550,23550,23550,0
20250508,194800,309620900,23550,23550,23550,23550,0
20250508,194700,309620900,23550,23550,23550,23550,0
20250508,194600,309620900,23550,23550,23550,23550,0
20250508,194500,309620900,23550,23550,23550,23550,0
20250508,194400,309620900,23550,23550,23550,23550,0
20250508,194300,309620900,23550,23550,23550,23550,0
20250508,194200,309620900,23550,23550,23550,23550,0
20250508,194100,309620900,23550,23550,23550,23550,0
20250508,194000,309620900,23550,23550,23550,23550,162
20250508,193900,309620900,23550,23550,23550,23550,0
20250508,193800,309620900,23550,23550,23550,23550,0
20250508,193700,309620900,23550,23550,23550,23550,0
20250508,193600,309620900,23550,23550,23550,23550,0
20250508,193500,309620900,23550,23550,23550,23550,0
20250508,193400,309620900,23550,23550,23550,23550,0
20250508,193300,309620900,23550,23550,23550,23550,0
20250508,193200,309620900,23550,23550,23550,23550,0
20250508,193100,309620900,23550,23550,23550,23550,0
20250508,193000,309620900,23550,23550,23550,23550,0
20250508,192900,309620900,23550,23550,23550,23550,0
20250508,192800,309620900,23550,23550,23550,23550,0
20250508,192700,309620900,23550,23550,23550,23550,0
20250508,192600,309620900,23550,23550,23550,23550,0
20250508,192500,309620900,23550,23550,23550,23550,0
20250508,192400,309620900,23550,23550,23550,23550,0
20250508,192300,309620900,23550,23550,23550,23550,0
20250508,192200,309620900,23550,23550,23550,23550,0
20250508,192100,309620900,23550,23550,23550,23550,0
20250508,192000,309620900,23550,23550,23550,23550,0
20250508,191900,309620900,23550,23550,23550,23550,0
20250508,191800,309620900,23550,23550,23550,23550,0
20250508,191700,309620900,23550,23550,23550,23550,0
20250508,191600,309620900,23550,23550,23550,23550,0
20250508,191500,309620900,23550,23550,23550,23550,0
20250508,191400,309620900,23550,23550,23550,23550,0
20250508,191300,309620900,23550,23550,23550,23550,0
20250508,191200,309620900,23550,23550,23550,23550,0
20250508,191100,309620900,23550,23550,23550,23550,0
20250508,191000,309620900,23550,23550,23550,23550,162
20250508,190900,309620900,23550,23550,23550,23550,0
20250508,190800,309620900,23550,23550,23550,23550,0
20250508,190700,309620900,23550,23550,23550,23550,0
20250508,190600,309620900,23550,23550,23550,23550,0
20250508,190500,309620900,23550,23550,23550,23550,0
20250508,190400,309620900,23550,23550,23550,23550,0
20250508,190300,309620900,23550,23550,23550,23550,0
20250508,190200,309620900,23550,23550,23550,23550,0
20250508,190100,309620900,23550,23550,23550,23550,0
20250508,190000,309620900,23550,23550,23550,23550,0
20250508,185900,309620900,23550,23550,23550,23550,0
20250508,185800,309620900,23550,23550,23550,23550,0
20250508,185700,309620900,23550,23550,23550,23550,0
20250508,185600,309620900,23550,23550,23550,23550,0
20250508,185500,309620900,23550,23550,23550,23550,0
20250508,185400,309620900,23550,23550,23550,23550,0
20250508,185300,309620900,23550,23550,23550,23550,0
20250508,185200,309620900,23550,23550,23550,23550,0
20250508,185100,309620900,23550,23550,23550,23550,0
20250508,185000,309620900,23550,23550,23550,23550,0
20250508,184900,309620900,23550,23550,23550,23550,0
20250508,184800,309620900,23550,23550,23550,23550,0
20250508,184700,309620900,23550,23550,23550,23550,0
20250508,184600,309620900,23550,23550,23550,23550,0
20250508,184500,309620900,23550,23550,23550,23550,0
20250508,184400,309620900,23550,23550,23550,23550,0
20250508,184300,309620900,23550,23550,23550,23550,0
20250508,184200,309620900,23550,23550,23550,23550,0
20250508,184100,309620900,23550,23550,23550,23550,0
20250508,184000,309620900,23550,23550,23550,23550,162
20250508,183900,309620900,23550,23550,23550,23550,0
20250508,183800,309620900,23550,23550,23550,23550,0
20250508,183700,309620900,23550,23550,23550,23550,0
20250508,183600,309620900,23550,23550,23550,23550,0
20250508,183500,309620900,23550,23550,23550,23550,0
20250508,183400,309620900,23550,23550,23550,23550,0
20250508,183300,309620900,23550,23550,23550,23550,0
20250508,183200,309620900,23550,23550,23550,23550,0
20250508,183100,309620900,23550,23550,23550,23550,0
20250508,183000,309620900,23550,23550,23550,23550,0
20250508,182900,309620900,23550,23550,23550,23550,0
20250508,182800,309620900,23550,23550,23550,23550,0
20250508,182700,309620900,23550,23550,23550,23550,0
20250508,182600,309620900,23550,23550,23550,23550,0
20250508,182500,309620900,23550,23550,23550,23550,0
20250508,182400,309620900,23550,23550,23550,23550,0
20250508,182300,309620900,23550,23550,23550,23550,0
20250508,182200,309620900,23550,23550,23550,23550,0
20250508,182100,309620900,23550,23550,23550,23550,0
20250508,182000,309620900,23550,23550,23550,23550,0
20250508,181900,309620900,23550,23550,23550,23550,0
20250508,181800,309620900,23550,23550,23550,23550,0
20250508,181700,309620900,23550,23550,23550,23550,0
20250508,181600,309620900,23550,23550,23550,23550,0
20250508,181500,309620900,23550,23550,23550,23550,0
20250508,181400,309620900,23550,23550,23550,23550,0
20250508,181300,309620900,23550,23550,23550,23550,0
20250508,181200,309620900,23550,23550,23550,23550,0
20250508,181100,309620900,23550,23550,23550,23550,0
20250508,181000,309620900,23550,23550,23550,23550,162
20250508,180900,309620900,23550,23550,23550,23550,0
20250508,180800,309620900,23550,23550,23550,23550,0
20250508,180700,309620900,23550,23550,23550,23550,0
20250508,180600,309620900,23550,23550,23550,23550,0
20250508,180500,309620900,23550,23550,23550,23550,0
20250508,180400,309620900,23550,23550,23550,23550,0
20250508,180300,309620900,23550,23550,23550,23550,0
20250508,180200,309620900,23550,23550,23550,23550,0
20250508,180100,309620900,23550,23550,23550,23550,0
20250508,180000,309620900,23550,23550,23550,23550,0
20250508,175900,309620900,23550,23550,23550,23550,0
20250508,175800,309620900,23550,23550,23550,23550,0
20250508,175700,309620900,23550,23550,23550,23550,0
20250508,175600,309620900,23550,23550,23550,23550,0
20250508,175500,309620900,23550,23550,23550,23550,0
20250508,175400,309620900,23550,23550,23550,23550,0
20250508,175300,309620900,23550,23550,23550,23550,0
20250508,175200,309620900,23550,23550,23550,23550,0
20250508,175100,309620900,23550,23550,23550,23550,0
20250508,175000,309620900,23550,23550,23550,23550,0
20250508,174900,309620900,23550,23550,23550,23550,0
20250508,174800,309620900,23550,23550,23550,23550,0
20250508,174700,309620900,23550,23550,23550,23550,0
20250508,174600,309620900,23550,23550,23550,23550,0
20250508,174500,309620900,23550,23550,23550,23550,0
20250508,174400,309620900,23550,23550,23550,23550,0
20250508,174300,309620900,23550,23550,23550,23550,0
20250508,174200,309620900,23550,23550,23550,23550,0
20250508,174100,309620900,23550,23550,23550,23550,0
20250508,174000,309620900,23550,23550,23550,23550,162
20250508,173900,309620900,23550,23550,23550,23550,0
20250508,173800,309620900,23550,23550,23550,23550,0
20250508,173700,309620900,23550,23550,23550,23550,0
20250508,173600,309620900,23550,23550,23550,23550,0
20250508,173500,309620900,23550,23550,23550,23550,0
20250508,173400,309620900,23550,23550,23550,23550,0
20250508,173300,309620900,23550,23550,23550,23550,0
20250508,173200,309620900,23550,23550,23550,23550,0
20250508,173100,309620900,23550,23550,23550,23550,0
20250508,173000,309620900,23550,23550,23550,23550,0
20250508,172900,309620900,23550,23550,23550,23550,0
20250508,172800,309620900,23550,23550,23550,23550,0
20250508,172700,309620900,23550,23550,23550,23550,0
20250508,172600,309620900,23550,23550,23550,23550,0
20250508,172500,309620900,23550,23550,23550,23550,0
20250508,172400,309620900,23550,23550,23550,23550,0
20250508,172300,309620900,23550,23550,23550,23550,0
20250508,172200,309620900,23550,23550,23550,23550,0
20250508,172100,309620900,23550,23550,23550,23550,0
20250508,172000,309620900,23550,23550,23550,23550,0
20250508,171900,309620900,23550,23550,23550,23550,0
20250508,171800,309620900,23550,23550,23550,23550,0
20250508,171700,309620900,23550,23550,23550,23550,0
20250508,171600,309620900,23550,23550,23550,23550,0
20250508,171500,309620900,23550,23550,23550,23550,0
20250508,171400,309620900,23550,23550,23550,23550,0
20250508,171300,309620900,23550,23550,23550,23550,0
20250508,171200,309620900,23550,23550,23550,23550,0
20250508,171100,309620900,23550,23550,23550,23550,0
20250508,171000,309620900,23550,23550,23550,23550,162
20250508,170900,309620900,23550,23550,23550,23550,0
20250508,170800,309620900,23550,23550,23550,23550,0
20250508,170700,309620900,23550,23550,23550,23550,0
20250508,170600,309620900,23550,23550,23550,23550,0
20250508,170500,309620900,23550,23550,23550,23550,0
20250508,170400,309620900,23550,23550,23550,23550,0
20250508,170300,309620900,23550,23550,23550,23550,0
20250508,170200,309620900,23550,23550,23550,23550,0
20250508,170100,309620900,23550,23550,23550,23550,0
20250508,170000,309620900,23550,23550,23550,23550,0
20250508,165900,309620900,23550,23550,23550,23550,0
20250508,165800,309620900,23550,23550,23550,23550,0
20250508,165700,309620900,23550,23550,23550,23550,0
20250508,165600,309620900,23550,23550,23550,23550,0
20250508,165500,309620900,23550,23550,23550,23550,0
20250508,165400,309620900,23550,23550,23550,23550,0
20250508,165300,309620900,23550,23550,23550,23550,0
20250508,165200,309620900,23550,23550,23550,23550,0
20250508,165100,309620900,23550,23550,23550,23550,0
20250508,165000,309620900,23550,23550,23550,23550,0
20250508,164900,309620900,23550,23550,23550,23550,0
20250508,164800,309620900,23550,23550,23550,23550,0
20250508,164700,309620900,23550,23550,23550,23550,0
20250508,164600,309620900,23550,23550,23550,23550,0
20250508,164500,309620900,23550,23550,23550,23550,0
20250508,164400,309620900,23550,23550,23550,23550,0
20250508,164300,309620900,23550,23550,23550,23550,0
20250508,164200,309620900,23550,23550,23550,23550,0
20250508,164100,309620900,23550,23550,23550,23550,0
20250508,164000,309620900,23550,23550,23550,23550,162
20250508,163900,309620900,23550,23550,23550,23550,0
20250508,163800,309620900,23550,23550,23550,23550,0
20250508,163700,309620900,23550,23550,23550,23550,0
20250508,163600,309620900,23550,23550,23550,23550,0
20250508,163500,309620900,23550,23550,23550,23550,0
20250508,163400,309620900,23550,23550,23550,23550,0
20250508,163300,309620900,23550,23550,23550,23550,0
20250508,163200,309620900,23550,23550,23550,23550,0
20250508,163100,309620900,23550,23550,23550,23550,0
20250508,163000,309620900,23550,23550,23550,23550,0
20250508,162900,309620900,23550,23550,23550,23550,0
20250508,162800,309620900,23550,23550,23550,23550,0
20250508,162700,309620900,23550,23550,23550,23550,0
20250508,162600,309620900,23550,23550,23550,23550,0
20250508,162500,309620900,23550,23550,23550,23550,0
20250508,162400,309620900,23550,23550,23550,23550,0
20250508,162300,309620900,23550,23550,23550,23550,0
20250508,162200,309620900,23550,23550,23550,23550,0
20250508,162100,309620900,23550,23550,23550,23550,0
20250508,162000,309620900,23550,23550,23550,23550,0
20250508,161900,309620900,23550,23550,23550,23550,0
20250508,161800,309620900,23550,23550,23550,23550,0
20250508,161700,309620900,23550,23550,23550,23550,0
20250508,161600,309620900,23550,23550,23550,23550,0
20250508,161500,309620900,23550,23550,23550,23550,0
20250508,161400,309620900,23550,23550,23550,23550,0
20250508,161300,309620900,23550,23550,23550,23550,0
20250508,161200,309620900,23550,23550,23550,23550,0
20250508,161100,309620900,23550,23550,23550,23550,0
20250508,161000,309620900,23550,23550,23550,23550,162
20250508,160900,309620900,23550,23550,23550,23550,0
20250508,160800,309620900,23550,23550,23550,23550,0
20250508,160700,309620900,23550,23550,23550,23550,0
20250508,160600,309620900,23550,23550,23550,23550,0
20250508,160500,309620900,23550,23550,23550,23550,0
20250508,160400,309620900,23550,23550,23550,23550,0
20250508,160300,309620900,23550,23550,23550,23550,0
20250508,160200,309620900,23550,23550,23550,23550,0
20250508,160100,309620900,23550,23550,23550,23550,0
20250508,160000,309620900,23550,23550,23550,23550,0
20250508,155900,309620900,23550,23550,23550,23550,0
20250508,155800,309620900,23550,23550,23550,23550,0
20250508,155700,309620900,23550,23550,23550,23550,0
20250508,155600,309620900,23550,23550,23550,23550,0
20250508,155500,309620900,23550,23550,23550,23550,0
20250508,155400,309620900,23550,23550,23550,23550,0
20250508,155300,309620900,23550,23550,23550,23550,0
20250508,155200,309620900,23550,23550,23550,23550,0
20250508,155100,309620900,23550,23550,23550,23550,0
20250508,155000,309620900,23550,23550,23550,23550,0
20250508,154900,309620900,23550,23550,23550,23550,0
20250508,154800,309620900,23550,23550,23550,23550,0
20250508,154700,309620900,23550,23550,23550,23550,0
20250508,154600,309620900,23550,23550,23550,23550,0
20250508,154500,309620900,23550,23550,23550,23550,0
20250508,154400,309620900,23550,23550,23550,23550,0
20250508,154300,309620900,23550,23550,23550,23550,0
20250508,154200,309620900,23550,23550,23550,23550,0
20250508,154100,309620900,23550,23550,23550,23550,0
20250508,154000,309620900,23550,23550,23550,23550,162
20250508,153900,309620900,23550,23550,23550,23550,0
20250508,153800,309620900,23550,23550,23550,23550,0
20250508,153700,309620900,23550,23550,23550,23550,0
20250508,153600,309620900,23550,23550,23550,23550,0
20250508,153500,309620900,23550,23550,23550,23550,0
20250508,153400,309620900,23550,23550,23550,23550,0
20250508,153300,309620900,23550,23550,23550,23550,0
20250508,153200,309620900,23550,23550,23550,23550,0
20250508,153100,309620900,23550,23550,23550,23550,0
20250508,153000,309620900,23550,23550,23550,23550,162
20250508,152900,305805800,23800,23800,23800,23800,0
20250508,152800,305805800,23800,23800,23800,23800,0
20250508,152700,305805800,23800,23800,23800,23800,0
20250508,152600,305805800,23800,23800,23800,23800,0
20250508,152500,305805800,23800,23800,23800,23800,0
20250508,152400,305805800,23800,23800,23800,23800,0
20250508,152300,305805800,23800,23800,23800,23800,0
20250508,152200,305805800,23800,23800,23800,23800,0
20250508,152100,305805800,23800,23800,23800,23800,0
20250508,152000,305805800,23800,23800,23800,23800,0
20250508,151900,305805800,23800,23800,23800,23800,0
20250508,151800,305805800,23800,23800,23800,23800,100
20250508,151700,303425800,23800,23800,23800,23800,2
20250508,151600,303378200,23750,23750,23750,23750,0
20250508,151500,303378200,23750,23750,23750,23750,0
20250508,151400,303378200,23750,23750,23750,23750,100
20250508,151300,301003200,23750,23750,23750,23750,25
20250508,151200,300409450,23800,23800,23800,23800,0
20250508,151100,300409450,23800,23800,23800,23800,0
20250508,151000,300409450,23800,23800,23800,23800,0
20250508,150900,300409450,23800,23800,23800,23800,0
20250508,150800,300409450,23800,23800,23800,23800,0
20250508,150700,300409450,23800,23800,23800,23800,0
20250508,150600,300409450,23800,23800,23800,23800,0
20250508,150500,300409450,23800,23800,23800,23800,0
20250508,150400,300409450,23800,23800,23800,23800,0
20250508,150300,300409450,23800,23800,23800,23800,0
20250508,150200,300409450,23800,23800,23800,23800,0
20250508,150100,300409450,23800,23800,23800,23800,0
20250508,150000,300409450,23800,23800,23800,23800,0
20250508,145900,300409450,23800,23800,23800,23800,0
20250508,145800,300409450,23800,23800,23800,23800,0
20250508,145700,300409450,23800,23800,23800,23800,0
20250508,145600,300409450,23800,23700,23800,23700,43
20250508,145500,299389500,23700,23700,23700,23700,0
20250508,145400,299389500,23700,23700,23700,23700,0
20250508,145300,299389500,23700,23700,23700,23700,2
20250508,145200,299342100,23700,23700,23700,23700,25
20250508,145100,298749600,23700,23700,23700,23700,2
20250508,145000,298702200,23750,23750,23750,23750,0
20250508,144900,298702200,23750,23750,23750,23750,0
20250508,144800,298702200,23750,23750,23750,23750,0
20250508,144700,298702200,23750,23750,23750,23750,5
20250508,144600,298583450,23550,23550,23550,23550,0
20250508,144500,298583450,23550,23550,23550,23550,0
20250508,144400,298583450,23550,23550,23550,23550,0
20250508,144300,298583450,23550,23550,23550,23550,0
20250508,144200,298583450,23550,23550,23550,23550,0
20250508,144100,298583450,23550,23550,23550,23550,0
20250508,144000,298583450,23550,23550,23550,23550,0
20250508,143900,298583450,23550,23550,23550,23550,0
20250508,143800,298583450,23550,23550,23550,23550,0
20250508,143700,298583450,23550,23550,23550,23550,0
20250508,143600,298583450,23550,23550,23550,23550,0
20250508,143500,298583450,23550,23600,23600,23550,29
20250508,143400,297899100,23600,23600,23600,23600,0
20250508,143300,297899100,23600,23600,23600,23600,73
20250508,143200,296176300,23600,23600,23600,23600,0
20250508,143100,296176300,23600,23600,23600,23600,2
20250508,143000,296129100,23600,23600,23600,23600,0
20250508,142900,296129100,23600,23600,23600,23600,28
20250508,142800,295468300,23600,23600,23600,23600,0
20250508,142700,295468300,23600,23600,23600,23600,317
20250508,142600,287987100,23750,23750,23750,23750,0
20250508,142500,287987100,23750,23750,23750,23750,1
20250508,142400,287963350,23600,23600,23600,23600,0
20250508,142300,287963350,23600,23600,23600,23600,0
20250508,142200,287963350,23600,23600,23600,23600,0
20250508,142100,287963350,23600,23600,23600,23600,1
20250508,142000,287939750,23650,23650,23650,23650,263
20250508,141900,281719800,23750,23750,23750,23750,0
20250508,141800,281719800,23750,23750,23750,23750,0
20250508,141700,281719800,23750,23750,23750,23750,0
20250508,141600,281719800,23750,23750,23750,23750,0
20250508,141500,281719800,23750,23750,23750,23750,0
20250508,141400,281719800,23750,23750,23750,23750,0
20250508,141300,281719800,23750,23750,23750,23750,0
20250508,141200,281719800,23750,23750,23750,23750,0
20250508,141100,281719800,23750,23750,23750,23750,0
20250508,141000,281719800,23750,23750,23750,23750,0
20250508,140900,281719800,23750,23750,23750,23750,0
20250508,140800,281719800,23750,23750,23750,23750,0
20250508,140700,281719800,23750,23750,23750,23750,0
20250508,140600,281719800,23750,23750,23750,23750,0
20250508,140500,281719800,23750,23750,23750,23750,0
20250508,140400,281719800,23750,23750,23750,23750,1
20250508,140300,281696050,23650,23650,23650,23650,0
20250508,140200,281696050,23650,23650,23650,23650,0
20250508,140100,281696050,23650,23650,23650,23650,0
20250508,140000,281696050,23650,23650,23650,23650,13
20250508,135900,281388600,23800,23800,23800,23800,12
20250508,135800,281103000,23650,23650,23650,23650,0
20250508,135700,281103000,23650,23650,23650,23650,100
20250508,135600,278738000,23650,23650,23650,23650,0
20250508,135500,278738000,23650,23650,23650,23650,100
20250508,135400,276373000,23700,23700,23700,23700,0
20250508,135300,276373000,23700,23700,23700,23700,0
20250508,135200,276373000,23700,23700,23700,23700,0
20250508,135100,276373000,23700,23700,23700,23700,0
20250508,135000,276373000,23700,23700,23700,23700,0
20250508,134900,276373000,23700,23700,23700,23700,0
20250508,134800,276373000,23700,23700,23700,23700,0
20250508,134700,276373000,23700,23700,23700,23700,0
20250508,134600,276373000,23700,23700,23700,23700,0
20250508,134500,276373000,23700,23700,23700,23700,0
20250508,134400,276373000,23700,23700,23700,23700,0
20250508,134300,276373000,23700,23700,23700,23700,0
20250508,134200,276373000,23700,23700,23700,23700,0
20250508,134100,276373000,23700,23700,23700,23700,0
20250508,134000,276373000,23700,23700,23700,23700,0
20250508,133900,276373000,23700,23700,23700,23700,0
20250508,133800,276373000,23700,23700,23700,23700,397
20250508,133700,266964100,23700,23700,23700,23700,200
20250508,133600,262224100,23700,23700,23700,23700,1500
20250508,133500,226674100,23800,23800,23800,23800,0
20250508,133400,226674100,23800,23800,23800,23800,0
20250508,133300,226674100,23800,23800,23800,23800,0
20250508,133200,226674100,23800,23800,23800,23800,0
20250508,133100,226674100,23800,23700,23800,23700,383
20250508,133000,217565400,23500,23500,23500,23500,0
20250508,132900,217565400,23500,23500,23500,23500,0
20250508,132800,217565400,23500,23500,23500,23500,0
20250508,132700,217565400,23500,23500,23500,23500,0
20250508,132600,217565400,23500,23500,23500,23500,0
20250508,132500,217565400,23500,23500,23500,23500,0
20250508,132400,217565400,23500,23500,23500,23500,0
20250508,132300,217565400,23500,23500,23500,23500,0
20250508,132200,217565400,23500,23500,23500,23500,0
20250508,132100,217565400,23500,23600,23600,23500,200
20250508,132000,212856550,23600,23600,23600,23600,0
20250508,131900,212856550,23600,23600,23600,23600,0
20250508,131800,212856550,23600,23600,23600,23600,0
20250508,131700,212856550,23600,23600,23600,23600,0
20250508,131600,212856550,23600,23600,23600,23600,0
20250508,131500,212856550,23600,23600,23600,23600,0
20250508,131400,212856550,23600,23600,23600,23600,0
20250508,131300,212856550,23600,23600,23600,23600,0
20250508,131200,212856550,23600,23600,23600,23600,300
20250508,131100,205776550,23700,23700,23700,23700,0
20250508,131000,205776550,23700,23700,23700,23700,0
20250508,130900,205776550,23700,23700,23700,23700,0
20250508,130800,205776550,23700,23700,23700,23700,10
20250508,130700,205539550,23700,23700,23700,23700,0
20250508,130600,205539550,23700,23700,23700,23700,0
20250508,130500,205539550,23700,23700,23700,23700,0
20250508,130400,205539550,23700,23700,23700,23700,0
20250508,130300,205539550,23700,23700,23700,23700,0
20250508,130200,205539550,23700,23700,23700,23700,0
20250508,130100,205539550,23700,23700,23700,23700,0
20250508,130000,205539550,23700,23700,23700,23700,0
20250508,125900,205539550,23700,23700,23700,23700,0
20250508,125800,205539550,23700,23700,23700,23700,0
20250508,125700,205539550,23700,23550,23700,23500,275
20250508,125600,199049550,23500,23500,23500,23500,0
20250508,125500,199049550,23500,23500,23500,23500,0
20250508,125400,199049550,23500,23550,23550,23500,1000
20250508,125300,175546950,23700,23700,23700,23700,0
20250508,125200,175546950,23700,23700,23700,23700,0
20250508,125100,175546950,23700,23700,23700,23700,3
20250508,125000,175475850,23500,23500,23500,23500,0
20250508,124900,175475850,23500,23500,23500,23500,0
20250508,124800,175475850,23500,23500,23500,23500,0
20250508,124700,175475850,23500,23500,23500,23500,0
20250508,124600,175475850,23500,23500,23500,23500,0
20250508,124500,175475850,23500,23500,23500,23500,0
20250508,124400,175475850,23500,23500,23500,23500,0
20250508,124300,175475850,23500,23500,23500,23500,0
20250508,124200,175475850,23500,23650,23650,23500,794
20250508,124100,156804100,23550,23550,23550,23550,0
20250508,124000,156804100,23550,23550,23550,23550,0
20250508,123900,156804100,23550,23550,23550,23550,0
20250508,123800,156804100,23550,23550,23550,23550,0
20250508,123700,156804100,23550,23550,23550,23550,0
20250508,123600,156804100,23550,23550,23550,23550,0
20250508,123500,156804100,23550,23550,23550,23550,0
20250508,123400,156804100,23550,23550,23550,23550,0
20250508,123300,156804100,23550,23550,23550,23550,0
20250508,123200,156804100,23550,23550,23550,23550,0
20250508,123100,156804100,23550,23550,23550,23550,0
20250508,123000,156804100,23550,23550,23550,23550,0
20250508,122900,156804100,23550,23550,23550,23550,0
20250508,122800,156804100,23550,23550,23550,23550,0
20250508,122700,156804100,23550,23550,23550,23550,150
20250508,122600,153271600,23700,23700,23700,23700,0
20250508,122500,153271600,23700,23700,23700,23700,0
20250508,122400,153271600,23700,23700,23700,23700,0
20250508,122300,153271600,23700,23700,23700,23700,0
20250508,122200,153271600,23700,23700,23700,23700,0
20250508,122100,153271600,23700,23700,23700,23700,0
20250508,122000,153271600,23700,23700,23700,23700,0
20250508,121900,153271600,23700,23700,23700,23700,0
20250508,121800,153271600,23700,23650,23700,23650,20
20250508,121700,152798350,23650,23650,23650,23650,0
20250508,121600,152798350,23650,23650,23650,23650,0
20250508,121500,152798350,23650,23650,23650,23650,35
20250508,121400,151970600,23650,23650,23650,23650,0
20250508,121300,151970600,23650,23650,23650,23650,0
20250508,121200,151970600,23650,23650,23650,23650,0
20250508,121100,151970600,23650,23650,23650,23650,0
20250508,121000,151970600,23650,23650,23650,23650,0
20250508,120900,151970600,23650,23650,23650,23650,0
20250508,120800,151970600,23650,23650,23650,23650,21
20250508,120700,151473950,23650,23650,23650,23650,0
20250508,120600,151473950,23650,23650,23650,23650,42
20250508,120500,150480650,23650,23650,23650,23650,0
20250508,120400,150480650,23650,23650,23650,23650,42
20250508,120300,149487350,23650,23650,23650,23650,0
20250508,120200,149487350,23650,23650,23650,23650,0
20250508,120100,149487350,23650,23650,23650,23650,0
20250508,120000,149487350,23650,23650,23650,23650,0
20250508,115900,149487350,23650,23650,23650,23650,0
20250508,115800,149487350,23650,23650,23650,23650,0
20250508,115700,149487350,23650,23650,23650,23650,2
20250508,115600,149440050,23700,23700,23700,23700,0
20250508,115500,149440050,23700,23700,23700,23700,0
20250508,115400,149440050,23700,23700,23700,23700,0
20250508,115300,149440050,23700,23700,23700,23700,0
20250508,115200,149440050,23700,23700,23700,23700,0
20250508,115100,149440050,23700,23700,23700,23700,0
20250508,115000,149440050,23700,23700,23700,23700,0
20250508,114900,149440050,23700,23700,23700,23700,0
20250508,114800,149440050,23700,23700,23700,23700,0
20250508,114700,149440050,23700,23700,23700,23700,0
20250508,114600,149440050,23700,23700,23700,23700,0
20250508,114500,149440050,23700,23700,23700,23700,0
20250508,114400,149440050,23700,23700,23700,23700,0
20250508,114300,149440050,23700,23700,23700,23700,0
20250508,114200,149440050,23700,23700,23700,23700,0
20250508,114100,149440050,23700,23700,23700,23700,0
20250508,114000,149440050,23700,23700,23700,23700,0
20250508,113900,149440050,23700,23700,23700,23700,0
20250508,113800,149440050,23700,23700,23700,23700,0
20250508,113700,149440050,23700,23700,23700,23700,0
20250508,113600,149440050,23700,23700,23700,23700,50
20250508,113500,148255050,23550,23550,23550,23550,0
20250508,113400,148255050,23550,23550,23550,23550,0
20250508,113300,148255050,23550,23550,23550,23550,0
20250508,113200,148255050,23550,23550,23550,23550,0
20250508,113100,148255050,23550,23550,23550,23550,0
20250508,113000,148255050,23550,23550,23550,23550,0
20250508,112900,148255050,23550,23550,23550,23550,0
20250508,112800,148255050,23550,23550,23550,23550,0
20250508,112700,148255050,23550,23550,23550,23550,0
20250508,112600,148255050,23550,23550,23550,23550,0
20250508,112500,148255050,23550,23550,23550,23550,0
20250508,112400,148255050,23550,23550,23550,23550,346
20250508,112300,140106750,23550,23550,23550,23550,0
20250508,112200,140106750,23550,23550,23550,23550,0
20250508,112100,140106750,23550,23550,23550,23550,0
20250508,112000,140106750,23550,23550,23550,23550,6
20250508,111900,139965450,23550,23550,23550,23550,0
20250508,111800,139965450,23550,23550,23550,23550,0
20250508,111700,139965450,23550,23550,23550,23550,0
20250508,111600,139965450,23550,23550,23550,23550,0
20250508,111500,139965450,23550,23550,23550,23550,0
20250508,111400,139965450,23550,23550,23550,23550,0
20250508,111300,139965450,23550,23550,23550,23550,0
20250508,111200,139965450,23550,23550,23550,23550,0
20250508,111100,139965450,23550,23550,23550,23550,0
20250508,111000,139965450,23550,23550,23550,23550,0
20250508,110900,139965450,23550,23550,23550,23550,0
20250508,110800,139965450,23550,23550,23550,23550,0
20250508,110700,139965450,23550,23550,23550,23550,0
20250508,110600,139965450,23550,23550,23550,23550,0
20250508,110500,139965450,23550,23550,23550,23550,0
20250508,110400,139965450,23550,23550,23550,23550,0
20250508,110300,139965450,23550,23550,23550,23550,0
20250508,110200,139965450,23550,23550,23550,23550,0
20250508,110100,139965450,23550,23550,23550,23550,0
20250508,110000,139965450,23550,23550,23550,23550,0
20250508,105900,139965450,23550,23550,23550,23550,0
20250508,105800,139965450,23550,23550,23550,23550,0
20250508,105700,139965450,23550,23550,23550,23550,0
20250508,105600,139965450,23550,23550,23550,23550,10
20250508,105500,139729950,23500,23500,23500,23500,20
20250508,105400,139259950,23500,23500,23500,23500,20
20250508,105300,138789950,23550,23550,23550,23550,0
20250508,105200,138789950,23550,23550,23550,23550,0
20250508,105100,138789950,23550,23550,23550,23550,0
20250508,105000,138789950,23550,23550,23550,23550,1
20250508,104900,138766400,23550,23550,23550,23550,0
20250508,104800,138766400,23550,23550,23550,23550,0
20250508,104700,138766400,23550,23550,23550,23550,0
20250508,104600,138766400,23550,23550,23550,23550,0
20250508,104500,138766400,23550,23550,23550,23550,0
20250508,104400,138766400,23550,23550,23550,23550,0
20250508,104300,138766400,23550,23550,23550,23550,0
20250508,104200,138766400,23550,23550,23550,23550,0
20250508,104100,138766400,23550,23550,23550,23550,0
20250508,104000,138766400,23550,23550,23550,23550,0
20250508,103900,138766400,23550,23550,23550,23550,0
20250508,103800,138766400,23550,23550,23550,23550,0
20250508,103700,138766400,23550,23550,23550,23550,0
20250508,103600,138766400,23550,23550,23550,23550,0
20250508,103500,138766400,23550,23550,23550,23550,0
20250508,103400,138766400,23550,23550,23550,23550,0
20250508,103300,138766400,23550,23550,23550,23550,0
20250508,103200,138766400,23550,23550,23550,23550,2
20250508,103100,138719300,23500,23500,23500,23500,0
20250508,103000,138719300,23500,23500,23500,23500,0
20250508,102900,138719300,23500,23500,23500,23500,0
20250508,102800,138719300,23500,23500,23500,23500,0
20250508,102700,138719300,23500,23500,23500,23500,0
20250508,102600,138719300,23500,23500,23500,23500,0
20250508,102500,138719300,23500,23500,23500,23500,51
20250508,102400,137520800,23500,23500,23500,23500,200
20250508,102300,132820800,23500,23500,23500,23500,50
20250508,102200,131645800,23500,23500,23500,23500,801
20250508,102100,112822300,23550,23550,23550,23550,0
20250508,102000,112822300,23550,23550,23550,23550,55
20250508,101900,111527050,23500,23500,23500,23500,0
20250508,101800,111527050,23500,23500,23500,23500,0
20250508,101700,111527050,23500,23500,23500,23500,0
20250508,101600,111527050,23500,23500,23500,23500,280
20250508,101500,104947050,23550,23550,23550,23550,10
20250508,101400,104711550,23550,23550,23550,23550,130
20250508,101300,101650050,23550,23550,23550,23550,0
20250508,101200,101650050,23550,23550,23550,23550,0
20250508,101100,101650050,23550,23550,23550,23550,0
20250508,101000,101650050,23550,23550,23550,23550,0
20250508,100900,101650050,23550,23550,23550,23550,100
20250508,100800,99295050,23550,23550,23550,23550,0
20250508,100700,99295050,23550,23550,23550,23550,0
20250508,100600,99295050,23550,23800,23800,23550,110
20250508,100500,96697750,23800,23800,23800,23800,10
20250508,100400,96459750,23800,23800,23800,23800,0
20250508,100300,96459750,23800,23800,23800,23800,10
20250508,100200,96221750,23800,23800,23800,23800,1
20250508,100100,96197950,23600,23600,23600,23600,100
20250508,100000,93837950,23600,23600,23600,23600,481
20250508,095900,82486350,23600,23600,23600,23600,200
20250508,095800,77766350,23800,23800,23800,23800,0
20250508,095700,77766350,23800,23800,23800,23800,0
20250508,095600,77766350,23800,23650,23800,23650,2
20250508,095500,77718900,23650,23650,23650,23650,0
20250508,095400,77718900,23650,23650,23650,23650,0
20250508,095300,77718900,23650,23650,23650,23650,0
20250508,095200,77718900,23650,23650,23650,23650,0
20250508,095100,77718900,23650,23650,23650,23650,0
20250508,095000,77718900,23650,23650,23650,23650,0
20250508,094900,77718900,23650,23600,23650,23600,1001
20250508,094800,54095250,23650,23650,23650,23650,0
20250508,094700,54095250,23650,23650,23650,23650,0
20250508,094600,54095250,23650,23650,23650,23650,102
20250508,094500,51682950,23700,23700,23700,23700,0
20250508,094400,51682950,23700,23700,23700,23700,0
20250508,094300,51682950,23700,23700,23700,23700,0
20250508,094200,51682950,23700,23700,23700,23700,6
20250508,094100,51540750,23750,23750,23750,23750,40
20250508,094000,50590750,23750,23750,23750,23750,60
20250508,093900,49165750,23750,23750,23750,23750,0
20250508,093800,49165750,23750,23750,23750,23750,0
20250508,093700,49165750,23750,23750,23750,23750,0
20250508,093600,49165750,23750,23750,23750,23750,25
20250508,093500,48572000,23700,23700,23700,23700,0
20250508,093400,48572000,23700,23700,23700,23700,0
20250508,093300,48572000,23700,23700,23700,23700,0
20250508,093200,48572000,23700,23700,23700,23700,0
20250508,093100,48572000,23700,23700,23700,23700,5
20250508,093000,48453500,23700,23700,23700,23700,0
20250508,092900,48453500,23700,23700,23700,23700,95
20250508,092800,46202000,23700,23700,23700,23700,2
20250508,092700,46154600,23700,23700,23700,23700,2
20250508,092600,46107200,23600,23600,23600,23600,0
20250508,092500,46107200,23600,23600,23600,23600,36
20250508,092400,45257600,23550,23550,23550,23550,0
20250508,092300,45257600,23550,23550,23550,23550,43
20250508,092200,44244950,23600,23600,23600,23600,0
20250508,092100,44244950,23600,23600,23600,23600,0
20250508,092000,44244950,23600,23600,23600,23600,100
20250508,091900,41884950,23550,23550,23550,23550,0
20250508,091800,41884950,23550,23550,23550,23550,1
20250508,091700,41861400,23550,23550,23550,23550,45
20250508,091600,40801650,23550,23550,23550,23550,3
20250508,091500,40731000,23550,23550,23550,23550,151
20250508,091400,37174950,23550,23700,23700,23550,700
20250508,091300,20625300,23650,23650,23650,23650,0
20250508,091200,20625300,23650,23650,23650,23650,0
20250508,091100,20625300,23650,23650,23650,23650,78
20250508,091000,18780600,23600,23600,23600,23600,40
20250508,090900,17836600,23600,23600,23600,23600,0
20250508,090800,17836600,23600,23600,23600,23600,0
20250508,090700,17836600,23600,23600,23600,23600,120
20250508,090600,15004600,23600,23600,23600,23550,240
20250508,090500,9345600,23600,23600,23600,23600,0
20250508,090400,9345600,23600,23600,23600,23600,2
20250508,090300,9298400,23600,23600,23600,23600,0
20250508,090200,9298400,23600,23600,23600,23600,28
20250508,090100,8637600,23600,23600,23600,23600,66
20250508,090000,7080000,23600,23600,23600,23600,300
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250508 201000 309620900 23550 23550 23550 23550 162
3 20250508 200900 309620900 23550 23550 23550 23550 0
4 20250508 200800 309620900 23550 23550 23550 23550 0
5 20250508 200700 309620900 23550 23550 23550 23550 0
6 20250508 200600 309620900 23550 23550 23550 23550 0
7 20250508 200500 309620900 23550 23550 23550 23550 0
8 20250508 200400 309620900 23550 23550 23550 23550 0
9 20250508 200300 309620900 23550 23550 23550 23550 0
10 20250508 200200 309620900 23550 23550 23550 23550 0
11 20250508 200100 309620900 23550 23550 23550 23550 0
12 20250508 200000 309620900 23550 23550 23550 23550 0
13 20250508 195900 309620900 23550 23550 23550 23550 0
14 20250508 195800 309620900 23550 23550 23550 23550 0
15 20250508 195700 309620900 23550 23550 23550 23550 0
16 20250508 195600 309620900 23550 23550 23550 23550 0
17 20250508 195500 309620900 23550 23550 23550 23550 0
18 20250508 195400 309620900 23550 23550 23550 23550 0
19 20250508 195300 309620900 23550 23550 23550 23550 0
20 20250508 195200 309620900 23550 23550 23550 23550 0
21 20250508 195100 309620900 23550 23550 23550 23550 0
22 20250508 195000 309620900 23550 23550 23550 23550 0
23 20250508 194900 309620900 23550 23550 23550 23550 0
24 20250508 194800 309620900 23550 23550 23550 23550 0
25 20250508 194700 309620900 23550 23550 23550 23550 0
26 20250508 194600 309620900 23550 23550 23550 23550 0
27 20250508 194500 309620900 23550 23550 23550 23550 0
28 20250508 194400 309620900 23550 23550 23550 23550 0
29 20250508 194300 309620900 23550 23550 23550 23550 0
30 20250508 194200 309620900 23550 23550 23550 23550 0
31 20250508 194100 309620900 23550 23550 23550 23550 0
32 20250508 194000 309620900 23550 23550 23550 23550 162
33 20250508 193900 309620900 23550 23550 23550 23550 0
34 20250508 193800 309620900 23550 23550 23550 23550 0
35 20250508 193700 309620900 23550 23550 23550 23550 0
36 20250508 193600 309620900 23550 23550 23550 23550 0
37 20250508 193500 309620900 23550 23550 23550 23550 0
38 20250508 193400 309620900 23550 23550 23550 23550 0
39 20250508 193300 309620900 23550 23550 23550 23550 0
40 20250508 193200 309620900 23550 23550 23550 23550 0
41 20250508 193100 309620900 23550 23550 23550 23550 0
42 20250508 193000 309620900 23550 23550 23550 23550 0
43 20250508 192900 309620900 23550 23550 23550 23550 0
44 20250508 192800 309620900 23550 23550 23550 23550 0
45 20250508 192700 309620900 23550 23550 23550 23550 0
46 20250508 192600 309620900 23550 23550 23550 23550 0
47 20250508 192500 309620900 23550 23550 23550 23550 0
48 20250508 192400 309620900 23550 23550 23550 23550 0
49 20250508 192300 309620900 23550 23550 23550 23550 0
50 20250508 192200 309620900 23550 23550 23550 23550 0
51 20250508 192100 309620900 23550 23550 23550 23550 0
52 20250508 192000 309620900 23550 23550 23550 23550 0
53 20250508 191900 309620900 23550 23550 23550 23550 0
54 20250508 191800 309620900 23550 23550 23550 23550 0
55 20250508 191700 309620900 23550 23550 23550 23550 0
56 20250508 191600 309620900 23550 23550 23550 23550 0
57 20250508 191500 309620900 23550 23550 23550 23550 0
58 20250508 191400 309620900 23550 23550 23550 23550 0
59 20250508 191300 309620900 23550 23550 23550 23550 0
60 20250508 191200 309620900 23550 23550 23550 23550 0
61 20250508 191100 309620900 23550 23550 23550 23550 0
62 20250508 191000 309620900 23550 23550 23550 23550 162
63 20250508 190900 309620900 23550 23550 23550 23550 0
64 20250508 190800 309620900 23550 23550 23550 23550 0
65 20250508 190700 309620900 23550 23550 23550 23550 0
66 20250508 190600 309620900 23550 23550 23550 23550 0
67 20250508 190500 309620900 23550 23550 23550 23550 0
68 20250508 190400 309620900 23550 23550 23550 23550 0
69 20250508 190300 309620900 23550 23550 23550 23550 0
70 20250508 190200 309620900 23550 23550 23550 23550 0
71 20250508 190100 309620900 23550 23550 23550 23550 0
72 20250508 190000 309620900 23550 23550 23550 23550 0
73 20250508 185900 309620900 23550 23550 23550 23550 0
74 20250508 185800 309620900 23550 23550 23550 23550 0
75 20250508 185700 309620900 23550 23550 23550 23550 0
76 20250508 185600 309620900 23550 23550 23550 23550 0
77 20250508 185500 309620900 23550 23550 23550 23550 0
78 20250508 185400 309620900 23550 23550 23550 23550 0
79 20250508 185300 309620900 23550 23550 23550 23550 0
80 20250508 185200 309620900 23550 23550 23550 23550 0
81 20250508 185100 309620900 23550 23550 23550 23550 0
82 20250508 185000 309620900 23550 23550 23550 23550 0
83 20250508 184900 309620900 23550 23550 23550 23550 0
84 20250508 184800 309620900 23550 23550 23550 23550 0
85 20250508 184700 309620900 23550 23550 23550 23550 0
86 20250508 184600 309620900 23550 23550 23550 23550 0
87 20250508 184500 309620900 23550 23550 23550 23550 0
88 20250508 184400 309620900 23550 23550 23550 23550 0
89 20250508 184300 309620900 23550 23550 23550 23550 0
90 20250508 184200 309620900 23550 23550 23550 23550 0
91 20250508 184100 309620900 23550 23550 23550 23550 0
92 20250508 184000 309620900 23550 23550 23550 23550 162
93 20250508 183900 309620900 23550 23550 23550 23550 0
94 20250508 183800 309620900 23550 23550 23550 23550 0
95 20250508 183700 309620900 23550 23550 23550 23550 0
96 20250508 183600 309620900 23550 23550 23550 23550 0
97 20250508 183500 309620900 23550 23550 23550 23550 0
98 20250508 183400 309620900 23550 23550 23550 23550 0
99 20250508 183300 309620900 23550 23550 23550 23550 0
100 20250508 183200 309620900 23550 23550 23550 23550 0
101 20250508 183100 309620900 23550 23550 23550 23550 0
102 20250508 183000 309620900 23550 23550 23550 23550 0
103 20250508 182900 309620900 23550 23550 23550 23550 0
104 20250508 182800 309620900 23550 23550 23550 23550 0
105 20250508 182700 309620900 23550 23550 23550 23550 0
106 20250508 182600 309620900 23550 23550 23550 23550 0
107 20250508 182500 309620900 23550 23550 23550 23550 0
108 20250508 182400 309620900 23550 23550 23550 23550 0
109 20250508 182300 309620900 23550 23550 23550 23550 0
110 20250508 182200 309620900 23550 23550 23550 23550 0
111 20250508 182100 309620900 23550 23550 23550 23550 0
112 20250508 182000 309620900 23550 23550 23550 23550 0
113 20250508 181900 309620900 23550 23550 23550 23550 0
114 20250508 181800 309620900 23550 23550 23550 23550 0
115 20250508 181700 309620900 23550 23550 23550 23550 0
116 20250508 181600 309620900 23550 23550 23550 23550 0
117 20250508 181500 309620900 23550 23550 23550 23550 0
118 20250508 181400 309620900 23550 23550 23550 23550 0
119 20250508 181300 309620900 23550 23550 23550 23550 0
120 20250508 181200 309620900 23550 23550 23550 23550 0
121 20250508 181100 309620900 23550 23550 23550 23550 0
122 20250508 181000 309620900 23550 23550 23550 23550 162
123 20250508 180900 309620900 23550 23550 23550 23550 0
124 20250508 180800 309620900 23550 23550 23550 23550 0
125 20250508 180700 309620900 23550 23550 23550 23550 0
126 20250508 180600 309620900 23550 23550 23550 23550 0
127 20250508 180500 309620900 23550 23550 23550 23550 0
128 20250508 180400 309620900 23550 23550 23550 23550 0
129 20250508 180300 309620900 23550 23550 23550 23550 0
130 20250508 180200 309620900 23550 23550 23550 23550 0
131 20250508 180100 309620900 23550 23550 23550 23550 0
132 20250508 180000 309620900 23550 23550 23550 23550 0
133 20250508 175900 309620900 23550 23550 23550 23550 0
134 20250508 175800 309620900 23550 23550 23550 23550 0
135 20250508 175700 309620900 23550 23550 23550 23550 0
136 20250508 175600 309620900 23550 23550 23550 23550 0
137 20250508 175500 309620900 23550 23550 23550 23550 0
138 20250508 175400 309620900 23550 23550 23550 23550 0
139 20250508 175300 309620900 23550 23550 23550 23550 0
140 20250508 175200 309620900 23550 23550 23550 23550 0
141 20250508 175100 309620900 23550 23550 23550 23550 0
142 20250508 175000 309620900 23550 23550 23550 23550 0
143 20250508 174900 309620900 23550 23550 23550 23550 0
144 20250508 174800 309620900 23550 23550 23550 23550 0
145 20250508 174700 309620900 23550 23550 23550 23550 0
146 20250508 174600 309620900 23550 23550 23550 23550 0
147 20250508 174500 309620900 23550 23550 23550 23550 0
148 20250508 174400 309620900 23550 23550 23550 23550 0
149 20250508 174300 309620900 23550 23550 23550 23550 0
150 20250508 174200 309620900 23550 23550 23550 23550 0
151 20250508 174100 309620900 23550 23550 23550 23550 0
152 20250508 174000 309620900 23550 23550 23550 23550 162
153 20250508 173900 309620900 23550 23550 23550 23550 0
154 20250508 173800 309620900 23550 23550 23550 23550 0
155 20250508 173700 309620900 23550 23550 23550 23550 0
156 20250508 173600 309620900 23550 23550 23550 23550 0
157 20250508 173500 309620900 23550 23550 23550 23550 0
158 20250508 173400 309620900 23550 23550 23550 23550 0
159 20250508 173300 309620900 23550 23550 23550 23550 0
160 20250508 173200 309620900 23550 23550 23550 23550 0
161 20250508 173100 309620900 23550 23550 23550 23550 0
162 20250508 173000 309620900 23550 23550 23550 23550 0
163 20250508 172900 309620900 23550 23550 23550 23550 0
164 20250508 172800 309620900 23550 23550 23550 23550 0
165 20250508 172700 309620900 23550 23550 23550 23550 0
166 20250508 172600 309620900 23550 23550 23550 23550 0
167 20250508 172500 309620900 23550 23550 23550 23550 0
168 20250508 172400 309620900 23550 23550 23550 23550 0
169 20250508 172300 309620900 23550 23550 23550 23550 0
170 20250508 172200 309620900 23550 23550 23550 23550 0
171 20250508 172100 309620900 23550 23550 23550 23550 0
172 20250508 172000 309620900 23550 23550 23550 23550 0
173 20250508 171900 309620900 23550 23550 23550 23550 0
174 20250508 171800 309620900 23550 23550 23550 23550 0
175 20250508 171700 309620900 23550 23550 23550 23550 0
176 20250508 171600 309620900 23550 23550 23550 23550 0
177 20250508 171500 309620900 23550 23550 23550 23550 0
178 20250508 171400 309620900 23550 23550 23550 23550 0
179 20250508 171300 309620900 23550 23550 23550 23550 0
180 20250508 171200 309620900 23550 23550 23550 23550 0
181 20250508 171100 309620900 23550 23550 23550 23550 0
182 20250508 171000 309620900 23550 23550 23550 23550 162
183 20250508 170900 309620900 23550 23550 23550 23550 0
184 20250508 170800 309620900 23550 23550 23550 23550 0
185 20250508 170700 309620900 23550 23550 23550 23550 0
186 20250508 170600 309620900 23550 23550 23550 23550 0
187 20250508 170500 309620900 23550 23550 23550 23550 0
188 20250508 170400 309620900 23550 23550 23550 23550 0
189 20250508 170300 309620900 23550 23550 23550 23550 0
190 20250508 170200 309620900 23550 23550 23550 23550 0
191 20250508 170100 309620900 23550 23550 23550 23550 0
192 20250508 170000 309620900 23550 23550 23550 23550 0
193 20250508 165900 309620900 23550 23550 23550 23550 0
194 20250508 165800 309620900 23550 23550 23550 23550 0
195 20250508 165700 309620900 23550 23550 23550 23550 0
196 20250508 165600 309620900 23550 23550 23550 23550 0
197 20250508 165500 309620900 23550 23550 23550 23550 0
198 20250508 165400 309620900 23550 23550 23550 23550 0
199 20250508 165300 309620900 23550 23550 23550 23550 0
200 20250508 165200 309620900 23550 23550 23550 23550 0
201 20250508 165100 309620900 23550 23550 23550 23550 0
202 20250508 165000 309620900 23550 23550 23550 23550 0
203 20250508 164900 309620900 23550 23550 23550 23550 0
204 20250508 164800 309620900 23550 23550 23550 23550 0
205 20250508 164700 309620900 23550 23550 23550 23550 0
206 20250508 164600 309620900 23550 23550 23550 23550 0
207 20250508 164500 309620900 23550 23550 23550 23550 0
208 20250508 164400 309620900 23550 23550 23550 23550 0
209 20250508 164300 309620900 23550 23550 23550 23550 0
210 20250508 164200 309620900 23550 23550 23550 23550 0
211 20250508 164100 309620900 23550 23550 23550 23550 0
212 20250508 164000 309620900 23550 23550 23550 23550 162
213 20250508 163900 309620900 23550 23550 23550 23550 0
214 20250508 163800 309620900 23550 23550 23550 23550 0
215 20250508 163700 309620900 23550 23550 23550 23550 0
216 20250508 163600 309620900 23550 23550 23550 23550 0
217 20250508 163500 309620900 23550 23550 23550 23550 0
218 20250508 163400 309620900 23550 23550 23550 23550 0
219 20250508 163300 309620900 23550 23550 23550 23550 0
220 20250508 163200 309620900 23550 23550 23550 23550 0
221 20250508 163100 309620900 23550 23550 23550 23550 0
222 20250508 163000 309620900 23550 23550 23550 23550 0
223 20250508 162900 309620900 23550 23550 23550 23550 0
224 20250508 162800 309620900 23550 23550 23550 23550 0
225 20250508 162700 309620900 23550 23550 23550 23550 0
226 20250508 162600 309620900 23550 23550 23550 23550 0
227 20250508 162500 309620900 23550 23550 23550 23550 0
228 20250508 162400 309620900 23550 23550 23550 23550 0
229 20250508 162300 309620900 23550 23550 23550 23550 0
230 20250508 162200 309620900 23550 23550 23550 23550 0
231 20250508 162100 309620900 23550 23550 23550 23550 0
232 20250508 162000 309620900 23550 23550 23550 23550 0
233 20250508 161900 309620900 23550 23550 23550 23550 0
234 20250508 161800 309620900 23550 23550 23550 23550 0
235 20250508 161700 309620900 23550 23550 23550 23550 0
236 20250508 161600 309620900 23550 23550 23550 23550 0
237 20250508 161500 309620900 23550 23550 23550 23550 0
238 20250508 161400 309620900 23550 23550 23550 23550 0
239 20250508 161300 309620900 23550 23550 23550 23550 0
240 20250508 161200 309620900 23550 23550 23550 23550 0
241 20250508 161100 309620900 23550 23550 23550 23550 0
242 20250508 161000 309620900 23550 23550 23550 23550 162
243 20250508 160900 309620900 23550 23550 23550 23550 0
244 20250508 160800 309620900 23550 23550 23550 23550 0
245 20250508 160700 309620900 23550 23550 23550 23550 0
246 20250508 160600 309620900 23550 23550 23550 23550 0
247 20250508 160500 309620900 23550 23550 23550 23550 0
248 20250508 160400 309620900 23550 23550 23550 23550 0
249 20250508 160300 309620900 23550 23550 23550 23550 0
250 20250508 160200 309620900 23550 23550 23550 23550 0
251 20250508 160100 309620900 23550 23550 23550 23550 0
252 20250508 160000 309620900 23550 23550 23550 23550 0
253 20250508 155900 309620900 23550 23550 23550 23550 0
254 20250508 155800 309620900 23550 23550 23550 23550 0
255 20250508 155700 309620900 23550 23550 23550 23550 0
256 20250508 155600 309620900 23550 23550 23550 23550 0
257 20250508 155500 309620900 23550 23550 23550 23550 0
258 20250508 155400 309620900 23550 23550 23550 23550 0
259 20250508 155300 309620900 23550 23550 23550 23550 0
260 20250508 155200 309620900 23550 23550 23550 23550 0
261 20250508 155100 309620900 23550 23550 23550 23550 0
262 20250508 155000 309620900 23550 23550 23550 23550 0
263 20250508 154900 309620900 23550 23550 23550 23550 0
264 20250508 154800 309620900 23550 23550 23550 23550 0
265 20250508 154700 309620900 23550 23550 23550 23550 0
266 20250508 154600 309620900 23550 23550 23550 23550 0
267 20250508 154500 309620900 23550 23550 23550 23550 0
268 20250508 154400 309620900 23550 23550 23550 23550 0
269 20250508 154300 309620900 23550 23550 23550 23550 0
270 20250508 154200 309620900 23550 23550 23550 23550 0
271 20250508 154100 309620900 23550 23550 23550 23550 0
272 20250508 154000 309620900 23550 23550 23550 23550 162
273 20250508 153900 309620900 23550 23550 23550 23550 0
274 20250508 153800 309620900 23550 23550 23550 23550 0
275 20250508 153700 309620900 23550 23550 23550 23550 0
276 20250508 153600 309620900 23550 23550 23550 23550 0
277 20250508 153500 309620900 23550 23550 23550 23550 0
278 20250508 153400 309620900 23550 23550 23550 23550 0
279 20250508 153300 309620900 23550 23550 23550 23550 0
280 20250508 153200 309620900 23550 23550 23550 23550 0
281 20250508 153100 309620900 23550 23550 23550 23550 0
282 20250508 153000 309620900 23550 23550 23550 23550 162
283 20250508 152900 305805800 23800 23800 23800 23800 0
284 20250508 152800 305805800 23800 23800 23800 23800 0
285 20250508 152700 305805800 23800 23800 23800 23800 0
286 20250508 152600 305805800 23800 23800 23800 23800 0
287 20250508 152500 305805800 23800 23800 23800 23800 0
288 20250508 152400 305805800 23800 23800 23800 23800 0
289 20250508 152300 305805800 23800 23800 23800 23800 0
290 20250508 152200 305805800 23800 23800 23800 23800 0
291 20250508 152100 305805800 23800 23800 23800 23800 0
292 20250508 152000 305805800 23800 23800 23800 23800 0
293 20250508 151900 305805800 23800 23800 23800 23800 0
294 20250508 151800 305805800 23800 23800 23800 23800 100
295 20250508 151700 303425800 23800 23800 23800 23800 2
296 20250508 151600 303378200 23750 23750 23750 23750 0
297 20250508 151500 303378200 23750 23750 23750 23750 0
298 20250508 151400 303378200 23750 23750 23750 23750 100
299 20250508 151300 301003200 23750 23750 23750 23750 25
300 20250508 151200 300409450 23800 23800 23800 23800 0
301 20250508 151100 300409450 23800 23800 23800 23800 0
302 20250508 151000 300409450 23800 23800 23800 23800 0
303 20250508 150900 300409450 23800 23800 23800 23800 0
304 20250508 150800 300409450 23800 23800 23800 23800 0
305 20250508 150700 300409450 23800 23800 23800 23800 0
306 20250508 150600 300409450 23800 23800 23800 23800 0
307 20250508 150500 300409450 23800 23800 23800 23800 0
308 20250508 150400 300409450 23800 23800 23800 23800 0
309 20250508 150300 300409450 23800 23800 23800 23800 0
310 20250508 150200 300409450 23800 23800 23800 23800 0
311 20250508 150100 300409450 23800 23800 23800 23800 0
312 20250508 150000 300409450 23800 23800 23800 23800 0
313 20250508 145900 300409450 23800 23800 23800 23800 0
314 20250508 145800 300409450 23800 23800 23800 23800 0
315 20250508 145700 300409450 23800 23800 23800 23800 0
316 20250508 145600 300409450 23800 23700 23800 23700 43
317 20250508 145500 299389500 23700 23700 23700 23700 0
318 20250508 145400 299389500 23700 23700 23700 23700 0
319 20250508 145300 299389500 23700 23700 23700 23700 2
320 20250508 145200 299342100 23700 23700 23700 23700 25
321 20250508 145100 298749600 23700 23700 23700 23700 2
322 20250508 145000 298702200 23750 23750 23750 23750 0
323 20250508 144900 298702200 23750 23750 23750 23750 0
324 20250508 144800 298702200 23750 23750 23750 23750 0
325 20250508 144700 298702200 23750 23750 23750 23750 5
326 20250508 144600 298583450 23550 23550 23550 23550 0
327 20250508 144500 298583450 23550 23550 23550 23550 0
328 20250508 144400 298583450 23550 23550 23550 23550 0
329 20250508 144300 298583450 23550 23550 23550 23550 0
330 20250508 144200 298583450 23550 23550 23550 23550 0
331 20250508 144100 298583450 23550 23550 23550 23550 0
332 20250508 144000 298583450 23550 23550 23550 23550 0
333 20250508 143900 298583450 23550 23550 23550 23550 0
334 20250508 143800 298583450 23550 23550 23550 23550 0
335 20250508 143700 298583450 23550 23550 23550 23550 0
336 20250508 143600 298583450 23550 23550 23550 23550 0
337 20250508 143500 298583450 23550 23600 23600 23550 29
338 20250508 143400 297899100 23600 23600 23600 23600 0
339 20250508 143300 297899100 23600 23600 23600 23600 73
340 20250508 143200 296176300 23600 23600 23600 23600 0
341 20250508 143100 296176300 23600 23600 23600 23600 2
342 20250508 143000 296129100 23600 23600 23600 23600 0
343 20250508 142900 296129100 23600 23600 23600 23600 28
344 20250508 142800 295468300 23600 23600 23600 23600 0
345 20250508 142700 295468300 23600 23600 23600 23600 317
346 20250508 142600 287987100 23750 23750 23750 23750 0
347 20250508 142500 287987100 23750 23750 23750 23750 1
348 20250508 142400 287963350 23600 23600 23600 23600 0
349 20250508 142300 287963350 23600 23600 23600 23600 0
350 20250508 142200 287963350 23600 23600 23600 23600 0
351 20250508 142100 287963350 23600 23600 23600 23600 1
352 20250508 142000 287939750 23650 23650 23650 23650 263
353 20250508 141900 281719800 23750 23750 23750 23750 0
354 20250508 141800 281719800 23750 23750 23750 23750 0
355 20250508 141700 281719800 23750 23750 23750 23750 0
356 20250508 141600 281719800 23750 23750 23750 23750 0
357 20250508 141500 281719800 23750 23750 23750 23750 0
358 20250508 141400 281719800 23750 23750 23750 23750 0
359 20250508 141300 281719800 23750 23750 23750 23750 0
360 20250508 141200 281719800 23750 23750 23750 23750 0
361 20250508 141100 281719800 23750 23750 23750 23750 0
362 20250508 141000 281719800 23750 23750 23750 23750 0
363 20250508 140900 281719800 23750 23750 23750 23750 0
364 20250508 140800 281719800 23750 23750 23750 23750 0
365 20250508 140700 281719800 23750 23750 23750 23750 0
366 20250508 140600 281719800 23750 23750 23750 23750 0
367 20250508 140500 281719800 23750 23750 23750 23750 0
368 20250508 140400 281719800 23750 23750 23750 23750 1
369 20250508 140300 281696050 23650 23650 23650 23650 0
370 20250508 140200 281696050 23650 23650 23650 23650 0
371 20250508 140100 281696050 23650 23650 23650 23650 0
372 20250508 140000 281696050 23650 23650 23650 23650 13
373 20250508 135900 281388600 23800 23800 23800 23800 12
374 20250508 135800 281103000 23650 23650 23650 23650 0
375 20250508 135700 281103000 23650 23650 23650 23650 100
376 20250508 135600 278738000 23650 23650 23650 23650 0
377 20250508 135500 278738000 23650 23650 23650 23650 100
378 20250508 135400 276373000 23700 23700 23700 23700 0
379 20250508 135300 276373000 23700 23700 23700 23700 0
380 20250508 135200 276373000 23700 23700 23700 23700 0
381 20250508 135100 276373000 23700 23700 23700 23700 0
382 20250508 135000 276373000 23700 23700 23700 23700 0
383 20250508 134900 276373000 23700 23700 23700 23700 0
384 20250508 134800 276373000 23700 23700 23700 23700 0
385 20250508 134700 276373000 23700 23700 23700 23700 0
386 20250508 134600 276373000 23700 23700 23700 23700 0
387 20250508 134500 276373000 23700 23700 23700 23700 0
388 20250508 134400 276373000 23700 23700 23700 23700 0
389 20250508 134300 276373000 23700 23700 23700 23700 0
390 20250508 134200 276373000 23700 23700 23700 23700 0
391 20250508 134100 276373000 23700 23700 23700 23700 0
392 20250508 134000 276373000 23700 23700 23700 23700 0
393 20250508 133900 276373000 23700 23700 23700 23700 0
394 20250508 133800 276373000 23700 23700 23700 23700 397
395 20250508 133700 266964100 23700 23700 23700 23700 200
396 20250508 133600 262224100 23700 23700 23700 23700 1500
397 20250508 133500 226674100 23800 23800 23800 23800 0
398 20250508 133400 226674100 23800 23800 23800 23800 0
399 20250508 133300 226674100 23800 23800 23800 23800 0
400 20250508 133200 226674100 23800 23800 23800 23800 0
401 20250508 133100 226674100 23800 23700 23800 23700 383
402 20250508 133000 217565400 23500 23500 23500 23500 0
403 20250508 132900 217565400 23500 23500 23500 23500 0
404 20250508 132800 217565400 23500 23500 23500 23500 0
405 20250508 132700 217565400 23500 23500 23500 23500 0
406 20250508 132600 217565400 23500 23500 23500 23500 0
407 20250508 132500 217565400 23500 23500 23500 23500 0
408 20250508 132400 217565400 23500 23500 23500 23500 0
409 20250508 132300 217565400 23500 23500 23500 23500 0
410 20250508 132200 217565400 23500 23500 23500 23500 0
411 20250508 132100 217565400 23500 23600 23600 23500 200
412 20250508 132000 212856550 23600 23600 23600 23600 0
413 20250508 131900 212856550 23600 23600 23600 23600 0
414 20250508 131800 212856550 23600 23600 23600 23600 0
415 20250508 131700 212856550 23600 23600 23600 23600 0
416 20250508 131600 212856550 23600 23600 23600 23600 0
417 20250508 131500 212856550 23600 23600 23600 23600 0
418 20250508 131400 212856550 23600 23600 23600 23600 0
419 20250508 131300 212856550 23600 23600 23600 23600 0
420 20250508 131200 212856550 23600 23600 23600 23600 300
421 20250508 131100 205776550 23700 23700 23700 23700 0
422 20250508 131000 205776550 23700 23700 23700 23700 0
423 20250508 130900 205776550 23700 23700 23700 23700 0
424 20250508 130800 205776550 23700 23700 23700 23700 10
425 20250508 130700 205539550 23700 23700 23700 23700 0
426 20250508 130600 205539550 23700 23700 23700 23700 0
427 20250508 130500 205539550 23700 23700 23700 23700 0
428 20250508 130400 205539550 23700 23700 23700 23700 0
429 20250508 130300 205539550 23700 23700 23700 23700 0
430 20250508 130200 205539550 23700 23700 23700 23700 0
431 20250508 130100 205539550 23700 23700 23700 23700 0
432 20250508 130000 205539550 23700 23700 23700 23700 0
433 20250508 125900 205539550 23700 23700 23700 23700 0
434 20250508 125800 205539550 23700 23700 23700 23700 0
435 20250508 125700 205539550 23700 23550 23700 23500 275
436 20250508 125600 199049550 23500 23500 23500 23500 0
437 20250508 125500 199049550 23500 23500 23500 23500 0
438 20250508 125400 199049550 23500 23550 23550 23500 1000
439 20250508 125300 175546950 23700 23700 23700 23700 0
440 20250508 125200 175546950 23700 23700 23700 23700 0
441 20250508 125100 175546950 23700 23700 23700 23700 3
442 20250508 125000 175475850 23500 23500 23500 23500 0
443 20250508 124900 175475850 23500 23500 23500 23500 0
444 20250508 124800 175475850 23500 23500 23500 23500 0
445 20250508 124700 175475850 23500 23500 23500 23500 0
446 20250508 124600 175475850 23500 23500 23500 23500 0
447 20250508 124500 175475850 23500 23500 23500 23500 0
448 20250508 124400 175475850 23500 23500 23500 23500 0
449 20250508 124300 175475850 23500 23500 23500 23500 0
450 20250508 124200 175475850 23500 23650 23650 23500 794
451 20250508 124100 156804100 23550 23550 23550 23550 0
452 20250508 124000 156804100 23550 23550 23550 23550 0
453 20250508 123900 156804100 23550 23550 23550 23550 0
454 20250508 123800 156804100 23550 23550 23550 23550 0
455 20250508 123700 156804100 23550 23550 23550 23550 0
456 20250508 123600 156804100 23550 23550 23550 23550 0
457 20250508 123500 156804100 23550 23550 23550 23550 0
458 20250508 123400 156804100 23550 23550 23550 23550 0
459 20250508 123300 156804100 23550 23550 23550 23550 0
460 20250508 123200 156804100 23550 23550 23550 23550 0
461 20250508 123100 156804100 23550 23550 23550 23550 0
462 20250508 123000 156804100 23550 23550 23550 23550 0
463 20250508 122900 156804100 23550 23550 23550 23550 0
464 20250508 122800 156804100 23550 23550 23550 23550 0
465 20250508 122700 156804100 23550 23550 23550 23550 150
466 20250508 122600 153271600 23700 23700 23700 23700 0
467 20250508 122500 153271600 23700 23700 23700 23700 0
468 20250508 122400 153271600 23700 23700 23700 23700 0
469 20250508 122300 153271600 23700 23700 23700 23700 0
470 20250508 122200 153271600 23700 23700 23700 23700 0
471 20250508 122100 153271600 23700 23700 23700 23700 0
472 20250508 122000 153271600 23700 23700 23700 23700 0
473 20250508 121900 153271600 23700 23700 23700 23700 0
474 20250508 121800 153271600 23700 23650 23700 23650 20
475 20250508 121700 152798350 23650 23650 23650 23650 0
476 20250508 121600 152798350 23650 23650 23650 23650 0
477 20250508 121500 152798350 23650 23650 23650 23650 35
478 20250508 121400 151970600 23650 23650 23650 23650 0
479 20250508 121300 151970600 23650 23650 23650 23650 0
480 20250508 121200 151970600 23650 23650 23650 23650 0
481 20250508 121100 151970600 23650 23650 23650 23650 0
482 20250508 121000 151970600 23650 23650 23650 23650 0
483 20250508 120900 151970600 23650 23650 23650 23650 0
484 20250508 120800 151970600 23650 23650 23650 23650 21
485 20250508 120700 151473950 23650 23650 23650 23650 0
486 20250508 120600 151473950 23650 23650 23650 23650 42
487 20250508 120500 150480650 23650 23650 23650 23650 0
488 20250508 120400 150480650 23650 23650 23650 23650 42
489 20250508 120300 149487350 23650 23650 23650 23650 0
490 20250508 120200 149487350 23650 23650 23650 23650 0
491 20250508 120100 149487350 23650 23650 23650 23650 0
492 20250508 120000 149487350 23650 23650 23650 23650 0
493 20250508 115900 149487350 23650 23650 23650 23650 0
494 20250508 115800 149487350 23650 23650 23650 23650 0
495 20250508 115700 149487350 23650 23650 23650 23650 2
496 20250508 115600 149440050 23700 23700 23700 23700 0
497 20250508 115500 149440050 23700 23700 23700 23700 0
498 20250508 115400 149440050 23700 23700 23700 23700 0
499 20250508 115300 149440050 23700 23700 23700 23700 0
500 20250508 115200 149440050 23700 23700 23700 23700 0
501 20250508 115100 149440050 23700 23700 23700 23700 0
502 20250508 115000 149440050 23700 23700 23700 23700 0
503 20250508 114900 149440050 23700 23700 23700 23700 0
504 20250508 114800 149440050 23700 23700 23700 23700 0
505 20250508 114700 149440050 23700 23700 23700 23700 0
506 20250508 114600 149440050 23700 23700 23700 23700 0
507 20250508 114500 149440050 23700 23700 23700 23700 0
508 20250508 114400 149440050 23700 23700 23700 23700 0
509 20250508 114300 149440050 23700 23700 23700 23700 0
510 20250508 114200 149440050 23700 23700 23700 23700 0
511 20250508 114100 149440050 23700 23700 23700 23700 0
512 20250508 114000 149440050 23700 23700 23700 23700 0
513 20250508 113900 149440050 23700 23700 23700 23700 0
514 20250508 113800 149440050 23700 23700 23700 23700 0
515 20250508 113700 149440050 23700 23700 23700 23700 0
516 20250508 113600 149440050 23700 23700 23700 23700 50
517 20250508 113500 148255050 23550 23550 23550 23550 0
518 20250508 113400 148255050 23550 23550 23550 23550 0
519 20250508 113300 148255050 23550 23550 23550 23550 0
520 20250508 113200 148255050 23550 23550 23550 23550 0
521 20250508 113100 148255050 23550 23550 23550 23550 0
522 20250508 113000 148255050 23550 23550 23550 23550 0
523 20250508 112900 148255050 23550 23550 23550 23550 0
524 20250508 112800 148255050 23550 23550 23550 23550 0
525 20250508 112700 148255050 23550 23550 23550 23550 0
526 20250508 112600 148255050 23550 23550 23550 23550 0
527 20250508 112500 148255050 23550 23550 23550 23550 0
528 20250508 112400 148255050 23550 23550 23550 23550 346
529 20250508 112300 140106750 23550 23550 23550 23550 0
530 20250508 112200 140106750 23550 23550 23550 23550 0
531 20250508 112100 140106750 23550 23550 23550 23550 0
532 20250508 112000 140106750 23550 23550 23550 23550 6
533 20250508 111900 139965450 23550 23550 23550 23550 0
534 20250508 111800 139965450 23550 23550 23550 23550 0
535 20250508 111700 139965450 23550 23550 23550 23550 0
536 20250508 111600 139965450 23550 23550 23550 23550 0
537 20250508 111500 139965450 23550 23550 23550 23550 0
538 20250508 111400 139965450 23550 23550 23550 23550 0
539 20250508 111300 139965450 23550 23550 23550 23550 0
540 20250508 111200 139965450 23550 23550 23550 23550 0
541 20250508 111100 139965450 23550 23550 23550 23550 0
542 20250508 111000 139965450 23550 23550 23550 23550 0
543 20250508 110900 139965450 23550 23550 23550 23550 0
544 20250508 110800 139965450 23550 23550 23550 23550 0
545 20250508 110700 139965450 23550 23550 23550 23550 0
546 20250508 110600 139965450 23550 23550 23550 23550 0
547 20250508 110500 139965450 23550 23550 23550 23550 0
548 20250508 110400 139965450 23550 23550 23550 23550 0
549 20250508 110300 139965450 23550 23550 23550 23550 0
550 20250508 110200 139965450 23550 23550 23550 23550 0
551 20250508 110100 139965450 23550 23550 23550 23550 0
552 20250508 110000 139965450 23550 23550 23550 23550 0
553 20250508 105900 139965450 23550 23550 23550 23550 0
554 20250508 105800 139965450 23550 23550 23550 23550 0
555 20250508 105700 139965450 23550 23550 23550 23550 0
556 20250508 105600 139965450 23550 23550 23550 23550 10
557 20250508 105500 139729950 23500 23500 23500 23500 20
558 20250508 105400 139259950 23500 23500 23500 23500 20
559 20250508 105300 138789950 23550 23550 23550 23550 0
560 20250508 105200 138789950 23550 23550 23550 23550 0
561 20250508 105100 138789950 23550 23550 23550 23550 0
562 20250508 105000 138789950 23550 23550 23550 23550 1
563 20250508 104900 138766400 23550 23550 23550 23550 0
564 20250508 104800 138766400 23550 23550 23550 23550 0
565 20250508 104700 138766400 23550 23550 23550 23550 0
566 20250508 104600 138766400 23550 23550 23550 23550 0
567 20250508 104500 138766400 23550 23550 23550 23550 0
568 20250508 104400 138766400 23550 23550 23550 23550 0
569 20250508 104300 138766400 23550 23550 23550 23550 0
570 20250508 104200 138766400 23550 23550 23550 23550 0
571 20250508 104100 138766400 23550 23550 23550 23550 0
572 20250508 104000 138766400 23550 23550 23550 23550 0
573 20250508 103900 138766400 23550 23550 23550 23550 0
574 20250508 103800 138766400 23550 23550 23550 23550 0
575 20250508 103700 138766400 23550 23550 23550 23550 0
576 20250508 103600 138766400 23550 23550 23550 23550 0
577 20250508 103500 138766400 23550 23550 23550 23550 0
578 20250508 103400 138766400 23550 23550 23550 23550 0
579 20250508 103300 138766400 23550 23550 23550 23550 0
580 20250508 103200 138766400 23550 23550 23550 23550 2
581 20250508 103100 138719300 23500 23500 23500 23500 0
582 20250508 103000 138719300 23500 23500 23500 23500 0
583 20250508 102900 138719300 23500 23500 23500 23500 0
584 20250508 102800 138719300 23500 23500 23500 23500 0
585 20250508 102700 138719300 23500 23500 23500 23500 0
586 20250508 102600 138719300 23500 23500 23500 23500 0
587 20250508 102500 138719300 23500 23500 23500 23500 51
588 20250508 102400 137520800 23500 23500 23500 23500 200
589 20250508 102300 132820800 23500 23500 23500 23500 50
590 20250508 102200 131645800 23500 23500 23500 23500 801
591 20250508 102100 112822300 23550 23550 23550 23550 0
592 20250508 102000 112822300 23550 23550 23550 23550 55
593 20250508 101900 111527050 23500 23500 23500 23500 0
594 20250508 101800 111527050 23500 23500 23500 23500 0
595 20250508 101700 111527050 23500 23500 23500 23500 0
596 20250508 101600 111527050 23500 23500 23500 23500 280
597 20250508 101500 104947050 23550 23550 23550 23550 10
598 20250508 101400 104711550 23550 23550 23550 23550 130
599 20250508 101300 101650050 23550 23550 23550 23550 0
600 20250508 101200 101650050 23550 23550 23550 23550 0
601 20250508 101100 101650050 23550 23550 23550 23550 0
602 20250508 101000 101650050 23550 23550 23550 23550 0
603 20250508 100900 101650050 23550 23550 23550 23550 100
604 20250508 100800 99295050 23550 23550 23550 23550 0
605 20250508 100700 99295050 23550 23550 23550 23550 0
606 20250508 100600 99295050 23550 23800 23800 23550 110
607 20250508 100500 96697750 23800 23800 23800 23800 10
608 20250508 100400 96459750 23800 23800 23800 23800 0
609 20250508 100300 96459750 23800 23800 23800 23800 10
610 20250508 100200 96221750 23800 23800 23800 23800 1
611 20250508 100100 96197950 23600 23600 23600 23600 100
612 20250508 100000 93837950 23600 23600 23600 23600 481
613 20250508 095900 82486350 23600 23600 23600 23600 200
614 20250508 095800 77766350 23800 23800 23800 23800 0
615 20250508 095700 77766350 23800 23800 23800 23800 0
616 20250508 095600 77766350 23800 23650 23800 23650 2
617 20250508 095500 77718900 23650 23650 23650 23650 0
618 20250508 095400 77718900 23650 23650 23650 23650 0
619 20250508 095300 77718900 23650 23650 23650 23650 0
620 20250508 095200 77718900 23650 23650 23650 23650 0
621 20250508 095100 77718900 23650 23650 23650 23650 0
622 20250508 095000 77718900 23650 23650 23650 23650 0
623 20250508 094900 77718900 23650 23600 23650 23600 1001
624 20250508 094800 54095250 23650 23650 23650 23650 0
625 20250508 094700 54095250 23650 23650 23650 23650 0
626 20250508 094600 54095250 23650 23650 23650 23650 102
627 20250508 094500 51682950 23700 23700 23700 23700 0
628 20250508 094400 51682950 23700 23700 23700 23700 0
629 20250508 094300 51682950 23700 23700 23700 23700 0
630 20250508 094200 51682950 23700 23700 23700 23700 6
631 20250508 094100 51540750 23750 23750 23750 23750 40
632 20250508 094000 50590750 23750 23750 23750 23750 60
633 20250508 093900 49165750 23750 23750 23750 23750 0
634 20250508 093800 49165750 23750 23750 23750 23750 0
635 20250508 093700 49165750 23750 23750 23750 23750 0
636 20250508 093600 49165750 23750 23750 23750 23750 25
637 20250508 093500 48572000 23700 23700 23700 23700 0
638 20250508 093400 48572000 23700 23700 23700 23700 0
639 20250508 093300 48572000 23700 23700 23700 23700 0
640 20250508 093200 48572000 23700 23700 23700 23700 0
641 20250508 093100 48572000 23700 23700 23700 23700 5
642 20250508 093000 48453500 23700 23700 23700 23700 0
643 20250508 092900 48453500 23700 23700 23700 23700 95
644 20250508 092800 46202000 23700 23700 23700 23700 2
645 20250508 092700 46154600 23700 23700 23700 23700 2
646 20250508 092600 46107200 23600 23600 23600 23600 0
647 20250508 092500 46107200 23600 23600 23600 23600 36
648 20250508 092400 45257600 23550 23550 23550 23550 0
649 20250508 092300 45257600 23550 23550 23550 23550 43
650 20250508 092200 44244950 23600 23600 23600 23600 0
651 20250508 092100 44244950 23600 23600 23600 23600 0
652 20250508 092000 44244950 23600 23600 23600 23600 100
653 20250508 091900 41884950 23550 23550 23550 23550 0
654 20250508 091800 41884950 23550 23550 23550 23550 1
655 20250508 091700 41861400 23550 23550 23550 23550 45
656 20250508 091600 40801650 23550 23550 23550 23550 3
657 20250508 091500 40731000 23550 23550 23550 23550 151
658 20250508 091400 37174950 23550 23700 23700 23550 700
659 20250508 091300 20625300 23650 23650 23650 23650 0
660 20250508 091200 20625300 23650 23650 23650 23650 0
661 20250508 091100 20625300 23650 23650 23650 23650 78
662 20250508 091000 18780600 23600 23600 23600 23600 40
663 20250508 090900 17836600 23600 23600 23600 23600 0
664 20250508 090800 17836600 23600 23600 23600 23600 0
665 20250508 090700 17836600 23600 23600 23600 23600 120
666 20250508 090600 15004600 23600 23600 23600 23550 240
667 20250508 090500 9345600 23600 23600 23600 23600 0
668 20250508 090400 9345600 23600 23600 23600 23600 2
669 20250508 090300 9298400 23600 23600 23600 23600 0
670 20250508 090200 9298400 23600 23600 23600 23600 28
671 20250508 090100 8637600 23600 23600 23600 23600 66
672 20250508 090000 7080000 23600 23600 23600 23600 300